1604996100000|2020-11-10 08:15:00|22190.55|22190.55|22200.64|22200.64|22206.52|22206.52|22188.81|22188.81|0
1604996110000|2020-11-10 08:15:10|22193.56|22193.56|22172.31|22172.31|22193.56|22193.56|22172.31|22172.31|0
1604996120000|2020-11-10 08:15:20|22179.39|22179.39|22148.65|22148.65|22179.39|22179.39|22148.65|22148.65|0
1604996130000|2020-11-10 08:15:30|22138.03|22138.03|22136.83|22136.83|22138.03|22138.03|22136.83|22136.83|0
1604996140000|2020-11-10 08:15:40|22135.6|22135.6|22131.86|22131.86|22143.72|22143.72|22124.97|22124.97|0
1604996150000|2020-11-10 08:15:50|22135.4|22135.4|22138.95|22138.95|22138.95|22138.95|22135.4|22135.4|0
1604996160000|2020-11-10 08:16:00|22135.4|22135.4|22163.64|22163.64|22163.64|22163.64|22135.4|22135.4|0
1604996170000|2020-11-10 08:16:10|22164.05|22164.05|22178.22|22178.22|22178.22|22178.22|22164.05|22164.05|0
1604996180000|2020-11-10 08:16:20|22181.76|22181.76|22181.76|22181.76|22188.84|22188.84|22181.76|22181.76|0
1604996190000|2020-11-10 08:16:30|22178.22|22178.22|22198.55|22198.55|22198.55|22198.55|22178.22|22178.22|0
1604996200000|2020-11-10 08:16:40|22201.56|22201.56|22198.02|22198.02|22201.56|22201.56|22194.47|22194.47|0
1604996210000|2020-11-10 08:16:50|22201.56|22201.56|22199.82|22199.82|22212.18|22212.18|22199.82|22199.82|0
1604996220000|2020-11-10 08:17:00|22200.4|22200.4|22211.02|22211.02|22211.02|22211.02|22200.4|22200.4|0
1604996230000|2020-11-10 08:17:10|22200.4|22200.4|22201.6|22201.6|22201.6|22201.6|22196.86|22196.86|0
1604996240000|2020-11-10 08:17:20|22201|22201|22197.46|22197.46|22211.62|22211.62|22197.46|22197.46|0
1604996250000|2020-11-10 08:17:30|22201|22201|22212.83|22212.83|22212.83|22212.83|22201|22201|0
1604996260000|2020-11-10 08:17:40|22214.03|22214.03|22219.05|22219.05|22219.05|22219.05|22204.88|22204.88|0
1604996270000|2020-11-10 08:17:50|22204.88|22204.88|22214.09|22214.09|22214.09|22214.09|22204.88|22204.88|0
1604996280000|2020-11-10 08:18:00|22213.26|22213.26|22205.58|22205.58|22213.26|22213.26|22202.04|22202.04|0
1604996290000|2020-11-10 08:18:10|22198.5|22198.5|22202.04|22202.04|22202.04|22202.04|22194.96|22194.96|0
1604996300000|2020-11-10 08:18:20|22205.58|22205.58|22186.67|22186.67|22209.12|22209.12|22186.67|22186.67|0
1604996310000|2020-11-10 08:18:30|22184.26|22184.26|22184.26|22184.26|22184.26|22184.26|22184.26|22184.26|0
1604996320000|2020-11-10 08:18:40|22187.8|22187.8|22187.8|22187.8|22194.89|22194.89|22187.8|22187.8|0
1604996330000|2020-11-10 08:18:50|22191.35|22191.35|22197.23|22197.23|22197.23|22197.23|22179.52|22179.52|0
1604996340000|2020-11-10 08:19:00|22199.03|22199.03|22199.03|22199.03|22199.03|22199.03|22199.03|22199.03|0
1604996350000|2020-11-10 08:19:10|22213.2|22213.2|22227.55|22227.55|22228.56|22228.56|22213.2|22213.2|0
1604996360000|2020-11-10 08:19:20|22241.72|22241.72|22248.8|22248.8|22259.42|22259.42|22234.63|22234.63|0
1604996370000|2020-11-10 08:19:30|22262.96|22262.96|22279.03|22279.03|22279.03|22279.03|22262.96|22262.96|0
1604996380000|2020-11-10 08:19:40|22286.11|22286.11|22289.65|22289.65|22289.65|22289.65|22286.11|22286.11|0
1604996390000|2020-11-10 08:19:50|22282.57|22282.57|22282.57|22282.57|22282.57|22282.57|22282.57|22282.57|0
1604996400000|2020-11-10 08:20:00|22289.65|22289.65|22307.27|22307.27|22307.27|22307.27|22289.65|22289.65|0
1604996410000|2020-11-10 08:20:10|22321.43|22321.43|22328.51|22328.51|22328.51|22328.51|22321.43|22321.43|0
1604996420000|2020-11-10 08:20:20|22328.92|22328.92|22333.07|22333.07|22333.07|22333.07|22328.92|22328.92|0
1604996430000|2020-11-10 08:20:30|22336.61|22336.61|22337.21|22337.21|22337.21|22337.21|22336.61|22336.61|0
1604996440000|2020-11-10 08:20:40|22347.83|22347.83|22326.59|22326.59|22347.83|22347.83|22326.59|22326.59|0
1604996450000|2020-11-10 08:20:50|22330.13|22330.13|22333.67|22333.67|22337.21|22337.21|22330.13|22330.13|0
1604996460000|2020-11-10 08:21:00|22344.29|22344.29|22337.21|22337.21|22354.92|22354.92|22337.21|22337.21|0
1604996470000|2020-11-10 08:21:10|22323.05|22323.05|22315.96|22315.96|22323.05|22323.05|22312.42|22312.42|0
1604996480000|2020-11-10 08:21:20|22315.36|22315.36|22315.36|22315.36|22315.36|22315.36|22315.36|22315.36|0
1604996490000|2020-11-10 08:21:30|22314.54|22314.54|22299.77|22299.77|22314.54|22314.54|22299.77|22299.77|0
1604996500000|2020-11-10 08:21:40|22299.17|22299.17|22287.34|22287.34|22299.17|22299.17|22287.34|22287.34|0
1604996510000|2020-11-10 08:21:50|22290.89|22290.89|22305.84|22305.84|22307.08|22307.08|22290.89|22290.89|0
1604996520000|2020-11-10 08:22:00|22309.39|22309.39|22314.35|22314.35|22320.61|22320.61|22309.39|22309.39|0
1604996530000|2020-11-10 08:22:10|22321.43|22321.43|22352.01|22352.01|22352.01|22352.01|22321.43|22321.43|0
1604996540000|2020-11-10 08:22:20|22355.55|22355.55|22350.85|22350.85|22362.03|22362.03|22339.63|22339.63|0
1604996550000|2020-11-10 08:22:30|22361.48|22361.48|22365.02|22365.02|22365.02|22365.02|22350.85|22350.85|0
1604996560000|2020-11-10 08:22:40|22364.42|22364.42|22375.64|22375.64|22378.58|22378.58|22364.42|22364.42|0
1604996570000|2020-11-10 08:22:50|22379.18|22379.18|22389.81|22389.81|22389.81|22389.81|22379.18|22379.18|0
1604996580000|2020-11-10 08:23:00|22389.21|22389.21|22385.67|22385.67|22389.21|22389.21|22385.67|22385.67|0
1604996590000|2020-11-10 08:23:10|22382.12|22382.12|22389.21|22389.21|22389.21|22389.21|22371.5|22371.5|0
1604996610000|2020-11-10 08:23:30|22375.04|22375.04|22370.9|22370.9|22375.04|22375.04|22370.9|22370.9|0
1604996620000|2020-11-10 08:23:40|22363.82|22363.82|22366.22|22366.22|22366.22|22366.22|22363.82|22363.82|0
1604996630000|2020-11-10 08:23:50|22369.76|22369.76|22373.31|22373.31|22373.31|22373.31|22369.76|22369.76|0
1604996640000|2020-11-10 08:24:00|22376.85|22376.85|22383.74|22383.74|22384.34|22384.34|22376.85|22376.85|0
1604996650000|2020-11-10 08:24:10|22387.28|22387.28|22374.85|22374.85|22387.28|22387.28|22374.85|22374.85|0
1604996660000|2020-11-10 08:24:20|22378.39|22378.39|22367.77|22367.77|22381.93|22381.93|22367.77|22367.77|0
1604996670000|2020-11-10 08:24:30|22374.85|22374.85|22390.66|22390.66|22390.66|22390.66|22374.85|22374.85|0
1604996690000|2020-11-10 08:24:50|22390.25|22390.25|22390.25|22390.25|22390.25|22390.25|22390.25|22390.25|0
1604996700000|2020-11-10 08:25:00|22383.17|22383.17|22376.08|22376.08|22383.17|22383.17|22376.08|22376.08|0
1604996710000|2020-11-10 08:25:10|22379.62|22379.62|22400.87|22400.87|22400.87|22400.87|22379.62|22379.62|0
1604996720000|2020-11-10 08:25:20|22393.79|22393.79|22390.25|22390.25|22393.79|22393.79|22390.25|22390.25|0
1604996730000|2020-11-10 08:25:30|22383.17|22383.17|22367.17|22367.17|22383.17|22383.17|22367.17|22367.17|0
1604996740000|2020-11-10 08:25:40|22370.71|22370.71|22384.87|22384.87|22391.96|22391.96|22370.71|22370.71|0
1604996750000|2020-11-10 08:25:50|22381.33|22381.33|22370.71|22370.71|22381.33|22381.33|22370.71|22370.71|0
1604996760000|2020-11-10 08:26:00|22363.63|22363.63|22342.66|22342.66|22363.63|22363.63|22339.12|22339.12|0
1604996770000|2020-11-10 08:26:10|22346.2|22346.2|22346.2|22346.2|22346.2|22346.2|22339.12|22339.12|0
1604996780000|2020-11-10 08:26:20|22339.12|22339.12|22346.2|22346.2|22346.2|22346.2|22339.12|22339.12|0
1604996800000|2020-11-10 08:26:40|22339.12|22339.12|22339.12|22339.12|22339.12|22339.12|22339.12|22339.12|0
1604996810000|2020-11-10 08:26:50|22346.2|22346.2|22369.26|22369.26|22369.26|22369.26|22346.2|22346.2|0
1604996820000|2020-11-10 08:27:00|22369.86|22369.86|22390.5|22390.5|22391.11|22391.11|22369.86|22369.86|0
1604996830000|2020-11-10 08:27:10|22404.67|22404.67|22405.87|22405.87|22411.75|22411.75|22404.67|22404.67|0
1604996840000|2020-11-10 08:27:20|22402.33|22402.33|22388.17|22388.17|22402.33|22402.33|22388.17|22388.17|0
1604996850000|2020-11-10 08:27:30|22391.71|22391.71|22406.69|22406.69|22406.69|22406.69|22391.71|22391.71|0
1604996860000|2020-11-10 08:27:40|22399.61|22399.61|22399.61|22399.61|22399.61|22399.61|22399.61|22399.61|0
1604996870000|2020-11-10 08:27:50|22403.15|22403.15|22413.78|22413.78|22413.78|22413.78|22403.15|22403.15|0
1604996880000|2020-11-10 08:28:00|22406.69|22406.69|22399.61|22399.61|22406.69|22406.69|22399.61|22399.61|0
1604996890000|2020-11-10 08:28:10|22399.01|22399.01|22399.01|22399.01|22399.01|22399.01|22399.01|22399.01|0
1604996900000|2020-11-10 08:28:20|22402.55|22402.55|22396.07|22396.07|22403.15|22403.15|22396.07|22396.07|0
1604996910000|2020-11-10 08:28:30|22392.53|22392.53|22393.13|22393.13|22393.13|22393.13|22389.59|22389.59|0
1604996920000|2020-11-10 08:28:40|22396.67|22396.67|22403.75|22403.75|22403.75|22403.75|22396.67|22396.67|0
1604996930000|2020-11-10 08:28:50|22396.67|22396.67|22403.75|22403.75|22403.75|22403.75|22396.67|22396.67|0
1604996940000|2020-11-10 08:29:00|22400.21|22400.21|22397.41|22397.41|22400.95|22400.95|22397.41|22397.41|0
1604996950000|2020-11-10 08:29:10|22390.33|22390.33|22386.79|22386.79|22390.33|22390.33|22386.79|22386.79|0
1604996960000|2020-11-10 08:29:20|22379.71|22379.71|22367.91|22367.91|22379.71|22379.71|22367.91|22367.91|0
1604996970000|2020-11-10 08:29:30|22367.3|22367.3|22370.84|22370.84|22370.84|22370.84|22360.22|22360.22|0
1604996980000|2020-11-10 08:29:40|22369.61|22369.61|22376.7|22376.7|22380.24|22380.24|22369.61|22369.61|0
1604996990000|2020-11-10 08:29:50|22374.89|22374.89|22381.97|22381.97|22381.97|22381.97|22374.89|22374.89|0
1604997000000|2020-11-10 08:30:00|22385.51|22385.51|22381.97|22381.97|22389.06|22389.06|22381.97|22381.97|0
1604997010000|2020-11-10 08:30:10|22378.43|22378.43|22374.89|22374.89|22378.43|22378.43|22374.89|22374.89|0
1604997020000|2020-11-10 08:30:20|22371.35|22371.35|22363.06|22363.06|22371.35|22371.35|22363.06|22363.06|0
1604997030000|2020-11-10 08:30:30|22361.83|22361.83|22386.21|22386.21|22386.21|22386.21|22361.83|22361.83|0
1604997040000|2020-11-10 08:30:40|22389.75|22389.75|22385.61|22385.61|22396.23|22396.23|22374.98|22374.98|0
1604997050000|2020-11-10 08:30:50|22384.07|22384.07|22398.39|22398.39|22398.39|22398.39|22384.07|22384.07|0
1604997060000|2020-11-10 08:31:00|22409.01|22409.01|22410.02|22410.02|22410.02|22410.02|22405.47|22405.47|0
1604997070000|2020-11-10 08:31:10|22410.62|22410.62|22411.64|22411.64|22411.64|22411.64|22410.62|22410.62|0
1604997080000|2020-11-10 08:31:20|22401.01|22401.01|22387.95|22387.95|22404.55|22404.55|22387.95|22387.95|0
1604997090000|2020-11-10 08:31:30|22391.5|22391.5|22391.5|22391.5|22391.5|22391.5|22391.5|22391.5|0
1604997100000|2020-11-10 08:31:40|22387.95|22387.95|22387.95|22387.95|22387.95|22387.95|22387.95|22387.95|0
1604997110000|2020-11-10 08:31:50|22398.58|22398.58|22402.72|22402.72|22402.72|22402.72|22398.58|22398.58|0
1604997120000|2020-11-10 08:32:00|22399.18|22399.18|22394.43|22394.43|22399.18|22399.18|22391.5|22391.5|0
1604997130000|2020-11-10 08:32:10|22401.52|22401.52|22408.6|22408.6|22408.6|22408.6|22401.52|22401.52|0
1604997140000|2020-11-10 08:32:20|22415.68|22415.68|22415.68|22415.68|22415.68|22415.68|22415.68|22415.68|0
1604997150000|2020-11-10 08:32:30|22405.06|22405.06|22419.22|22419.22|22419.22|22419.22|22405.06|22405.06|0
1604997160000|2020-11-10 08:32:40|22408.6|22408.6|22390.89|22390.89|22408.6|22408.6|22390.89|22390.89|0
1604997170000|2020-11-10 08:32:50|22383.81|22383.81|22383.81|22383.81|22383.81|22383.81|22383.81|22383.81|0
1604997190000|2020-11-10 08:33:10|22385.62|22385.62|22385.62|22385.62|22385.62|22385.62|22385.62|22385.62|0
1604997200000|2020-11-10 08:33:20|22360.83|22360.83|22358.17|22358.17|22360.83|22360.83|22358.17|22358.17|0
1604997210000|2020-11-10 08:33:30|22359.4|22359.4|22343.24|22343.24|22359.4|22359.4|22343.24|22343.24|0
1604997220000|2020-11-10 08:33:40|22336.16|22336.16|22318.45|22318.45|22336.16|22336.16|22318.45|22318.45|0
1604997230000|2020-11-10 08:33:50|22318.04|22318.04|22309.16|22309.16|22318.04|22318.04|22309.16|22309.16|0
1604997240000|2020-11-10 08:34:00|22312.7|22312.7|22310.36|22310.36|22313.9|22313.9|22306.82|22306.82|0
1604997250000|2020-11-10 08:34:10|22306.82|22306.82|22297.93|22297.93|22306.82|22306.82|22297.93|22297.93|0
1604997260000|2020-11-10 08:34:20|22297.36|22297.36|22292.08|22292.08|22297.36|22297.36|22290.27|22290.27|0
1604997270000|2020-11-10 08:34:30|22281.46|22281.46|22280.25|22280.25|22283.79|22283.79|22276.71|22276.71|0
1604997280000|2020-11-10 08:34:40|22283.79|22283.79|22301.47|22301.47|22305.01|22305.01|22283.79|22283.79|0
1604997290000|2020-11-10 08:34:50|22302.68|22302.68|22302.68|22302.68|22302.68|22302.68|22302.68|22302.68|0
1604997300000|2020-11-10 08:35:00|22303.25|22303.25|22300.91|22300.91|22308|22308|22300.91|22300.91|0
1604997310000|2020-11-10 08:35:10|22297.37|22297.37|22290.29|22290.29|22297.37|22297.37|22290.29|22290.29|0
1604997320000|2020-11-10 08:35:20|22283.21|22283.21|22271.98|22271.98|22283.21|22283.21|22271.98|22271.98|0
1604997330000|2020-11-10 08:35:30|22271.38|22271.38|22263.89|22263.89|22271.38|22271.38|22263.89|22263.89|0
1604997340000|2020-11-10 08:35:40|22256.8|22256.8|22244.98|22244.98|22260.35|22260.35|22244.98|22244.98|0
1604997350000|2020-11-10 08:35:50|22244.57|22244.57|22249.34|22249.34|22249.34|22249.34|22244.57|22244.57|0
1604997360000|2020-11-10 08:36:00|22252.88|22252.88|22238.31|22238.31|22252.88|22252.88|22238.31|22238.31|0
1604997370000|2020-11-10 08:36:10|22237.1|22237.1|22240.04|22240.04|22240.64|22240.64|22237.1|22237.1|0
1604997380000|2020-11-10 08:36:20|22236.5|22236.5|22236.5|22236.5|22236.5|22236.5|22236.5|22236.5|0
1604997390000|2020-11-10 08:36:30|22240.04|22240.04|22236.5|22236.5|22240.04|22240.04|22232.96|22232.96|0
1604997410000|2020-11-10 08:36:50|22232.96|22232.96|22232.96|22232.96|22232.96|22232.96|22232.96|22232.96|0
1604997420000|2020-11-10 08:37:00|22222.34|22222.34|22216.42|22216.42|22223.54|22223.54|22212.31|22212.31|0
1604997430000|2020-11-10 08:37:10|22215.82|22215.82|22219.36|22219.36|22219.36|22219.36|22210.22|22210.22|0
1604997440000|2020-11-10 08:37:20|22218.76|22218.76|22202.95|22202.95|22218.76|22218.76|22202.95|22202.95|0
1604997450000|2020-11-10 08:37:30|22210.03|22210.03|22226|22226|22226|22226|22210.03|22210.03|0
1604997460000|2020-11-10 08:37:40|22222.46|22222.46|22214.27|22214.27|22224.51|22224.51|22214.27|22214.27|0
1604997470000|2020-11-10 08:37:50|22214.69|22214.69|22214.69|22214.69|22214.69|22214.69|22214.69|22214.69|0
1604997480000|2020-11-10 08:38:00|22218.23|22218.23|22218.83|22218.83|22229.45|22229.45|22218.23|22218.23|0
1604997490000|2020-11-10 08:38:10|22225.91|22225.91|22222.37|22222.37|22225.91|22225.91|22222.37|22222.37|0
1604997500000|2020-11-10 08:38:20|22218.83|22218.83|22210.92|22210.92|22222.37|22222.37|22196.76|22196.76|0
1604997510000|2020-11-10 08:38:30|22210.32|22210.32|22210.32|22210.32|22210.32|22210.32|22210.32|22210.32|0
1604997520000|2020-11-10 08:38:40|22196.16|22196.16|22196.16|22196.16|22196.16|22196.16|22196.16|22196.16|0
1604997530000|2020-11-10 08:38:50|22206.78|22206.78|22210.32|22210.32|22210.32|22210.32|22206.78|22206.78|0
1604997540000|2020-11-10 08:39:00|22213.86|22213.86|22210.32|22210.32|22220.95|22220.95|22210.32|22210.32|0
1604997550000|2020-11-10 08:39:10|22203.24|22203.24|22199.7|22199.7|22203.24|22203.24|22199.7|22199.7|0
1604997560000|2020-11-10 08:39:20|22192.62|22192.62|22196.57|22196.57|22196.57|22196.57|22192.62|22192.62|0
1604997570000|2020-11-10 08:39:30|22189.49|22189.49|22189.49|22189.49|22189.49|22189.49|22189.49|22189.49|0
1604997580000|2020-11-10 08:39:40|22188.88|22188.88|22184.74|22184.74|22188.88|22188.88|22184.74|22184.74|0
1604997590000|2020-11-10 08:39:50|22181.2|22181.2|22188.28|22188.28|22188.28|22188.28|22181.2|22181.2|0
1604997600000|2020-11-10 08:40:00|22184.74|22184.74|22194.76|22194.76|22194.76|22194.76|22180.6|22180.6|0
1604997610000|2020-11-10 08:40:10|22198.3|22198.3|22184.14|22184.14|22198.3|22198.3|22180.6|22180.6|0
1604997620000|2020-11-10 08:40:20|22184.55|22184.55|22197.8|22197.8|22197.8|22197.8|22184.55|22184.55|0
1604997630000|2020-11-10 08:40:30|22198.21|22198.21|22198.62|22198.62|22198.62|22198.62|22198.21|22198.21|0
1604997640000|2020-11-10 08:40:40|22209.25|22209.25|22209.85|22209.85|22209.85|22209.85|22209.25|22209.25|0
1604997650000|2020-11-10 08:40:50|22202.76|22202.76|22202.76|22202.76|22202.76|22202.76|22202.76|22202.76|0
1604997660000|2020-11-10 08:41:00|22209.85|22209.85|22209.44|22209.44|22209.85|22209.85|22209.44|22209.44|0
1604997670000|2020-11-10 08:41:10|22212.98|22212.98|22212.98|22212.98|22212.98|22212.98|22212.98|22212.98|0
1604997680000|2020-11-10 08:41:20|22209.44|22209.44|22205.9|22205.9|22209.44|22209.44|22205.9|22205.9|0
1604997690000|2020-11-10 08:41:30|22210.64|22210.64|22205.68|22205.68|22214.18|22214.18|22205.68|22205.68|0
1604997700000|2020-11-10 08:41:40|22212.76|22212.76|22213.96|22213.96|22213.96|22213.96|22212.76|22212.76|0
1604997710000|2020-11-10 08:41:50|22213.36|22213.36|22213.36|22213.36|22213.36|22213.36|22213.36|22213.36|0
1604997720000|2020-11-10 08:42:00|22202.74|22202.74|22205.13|22205.13|22205.13|22205.13|22194.5|22194.5|0
1604997730000|2020-11-10 08:42:10|22212.21|22212.21|22204.36|22204.36|22212.21|22212.21|22197.28|22197.28|0
1604997740000|2020-11-10 08:42:20|22203.16|22203.16|22203.16|22203.16|22203.16|22203.16|22203.16|22203.16|0
1604997750000|2020-11-10 08:42:30|22192.53|22192.53|22188.99|22188.99|22192.53|22192.53|22188.99|22188.99|0
1604997760000|2020-11-10 08:42:40|22174.83|22174.83|22185.45|22185.45|22192.53|22192.53|22174.83|22174.83|0
1604997770000|2020-11-10 08:42:50|22181.91|22181.91|22181.91|22181.91|22181.91|22181.91|22181.91|22181.91|0
1604997780000|2020-11-10 08:43:00|22185.45|22185.45|22187.26|22187.26|22187.26|22187.26|22185.45|22185.45|0
1604997790000|2020-11-10 08:43:10|22186.84|22186.84|22198.29|22198.29|22198.29|22198.29|22179.76|22179.76|0
1604997800000|2020-11-10 08:43:20|22191.21|22191.21|22186.84|22186.84|22191.21|22191.21|22186.84|22186.84|0
1604997810000|2020-11-10 08:43:30|22190.39|22190.39|22194.75|22194.75|22194.75|22194.75|22190.39|22190.39|0
1604997820000|2020-11-10 08:43:40|22198.29|22198.29|22203.03|22203.03|22203.03|22203.03|22198.29|22198.29|0
1604997830000|2020-11-10 08:43:50|22213.66|22213.66|22210.12|22210.12|22213.66|22213.66|22210.12|22210.12|0
1604997840000|2020-11-10 08:44:00|22209.51|22209.51|22209.51|22209.51|22209.51|22209.51|22209.51|22209.51|0
1604997860000|2020-11-10 08:44:20|22202.43|22202.43|22195.35|22195.35|22202.43|22202.43|22195.35|22195.35|0
1604997870000|2020-11-10 08:44:30|22191.81|22191.81|22191.81|22191.81|22191.81|22191.81|22191.81|22191.81|0
1604997880000|2020-11-10 08:44:40|22198.89|22198.89|22202.43|22202.43|22202.43|22202.43|22198.89|22198.89|0
1604997890000|2020-11-10 08:44:50|22205.97|22205.97|22205.97|22205.97|22205.97|22205.97|22205.97|22205.97|0
1604997900000|2020-11-10 08:45:00|22205.56|22205.56|22187.86|22187.86|22205.56|22205.56|22187.86|22187.86|0
1604997910000|2020-11-10 08:45:10|22198.48|22198.48|22203.83|22203.83|22203.83|22203.83|22198.48|22198.48|0
1604997930000|2020-11-10 08:45:30|22207.37|22207.37|22206.77|22206.77|22207.37|22207.37|22206.77|22206.77|0
1604997940000|2020-11-10 08:45:40|22208|22208|22208|22208|22208|22208|22204.46|22204.46|0
1604997960000|2020-11-10 08:46:00|22208.6|22208.6|22209.8|22209.8|22209.8|22209.8|22208.6|22208.6|0
1604997970000|2020-11-10 08:46:10|22209.2|22209.2|22219.83|22219.83|22219.83|22219.83|22209.2|22209.2|0
1604997990000|2020-11-10 08:46:30|22212.74|22212.74|22216.28|22216.28|22216.28|22216.28|22212.74|22212.74|0
1604998000000|2020-11-10 08:46:40|22218.69|22218.69|22218.69|22218.69|22218.69|22218.69|22218.69|22218.69|0
1604998010000|2020-11-10 08:46:50|22225.77|22225.77|22219.51|22219.51|22226.59|22226.59|22219.51|22219.51|0
1604998020000|2020-11-10 08:47:00|22226.59|22226.59|22230.14|22230.14|22230.14|22230.14|22226.59|22226.59|0
1604998030000|2020-11-10 08:47:10|22229.53|22229.53|22222.45|22222.45|22229.53|22229.53|22222.45|22222.45|0
1604998040000|2020-11-10 08:47:20|22218.91|22218.91|22218.91|22218.91|22218.91|22218.91|22218.91|22218.91|0
1604998050000|2020-11-10 08:47:30|22222.45|22222.45|22222.45|22222.45|22222.45|22222.45|22222.45|22222.45|0
1604998080000|2020-11-10 08:48:00|22222.04|22222.04|22220.84|22220.84|22222.04|22222.04|22220.84|22220.84|0
1604998090000|2020-11-10 08:48:10|22220.24|22220.24|22209.61|22209.61|22220.24|22220.24|22209.61|22209.61|0
1604998100000|2020-11-10 08:48:20|22213.15|22213.15|22214.89|22214.89|22216.69|22216.69|22213.15|22213.15|0
1604998110000|2020-11-10 08:48:30|22225.51|22225.51|22210.12|22210.12|22225.51|22225.51|22210.12|22210.12|0
1604998120000|2020-11-10 08:48:40|22224.28|22224.28|22231.36|22231.36|22231.36|22231.36|22224.28|22224.28|0
1604998130000|2020-11-10 08:48:50|22234.9|22234.9|22227.82|22227.82|22234.9|22234.9|22227.82|22227.82|0
1604998150000|2020-11-10 08:49:10|22231.36|22231.36|22231.36|22231.36|22231.36|22231.36|22231.36|22231.36|0
1604998160000|2020-11-10 08:49:20|22233.17|22233.17|22245.6|22245.6|22245.6|22245.6|22233.17|22233.17|0
1604998170000|2020-11-10 08:49:30|22252.68|22252.68|22257.23|22257.23|22257.23|22257.23|22252.68|22252.68|0
1604998180000|2020-11-10 08:49:40|22260.78|22260.78|22260.78|22260.78|22260.78|22260.78|22260.78|22260.78|0
1604998190000|2020-11-10 08:49:50|22267.86|22267.86|22271.4|22271.4|22271.4|22271.4|22267.86|22267.86|0
1604998200000|2020-11-10 08:50:00|22274.94|22274.94|22275.52|22275.52|22275.52|22275.52|22274.94|22274.94|0
1604998210000|2020-11-10 08:50:10|22279.06|22279.06|22271.97|22271.97|22282.6|22282.6|22271.97|22271.97|0
1604998220000|2020-11-10 08:50:20|22264.89|22264.89|22282|22282|22282|22282|22264.29|22264.29|0
1604998230000|2020-11-10 08:50:30|22274.91|22274.91|22274.91|22274.91|22274.91|22274.91|22274.91|22274.91|0
1604998240000|2020-11-10 08:50:40|22267.83|22267.83|22256.61|22256.61|22267.83|22267.83|22256.61|22256.61|0
1604998250000|2020-11-10 08:50:50|22253.06|22253.06|22238.9|22238.9|22253.06|22253.06|22238.9|22238.9|0
1604998260000|2020-11-10 08:51:00|22242.44|22242.44|22242.44|22242.44|22242.44|22242.44|22242.44|22242.44|0
1604998270000|2020-11-10 08:51:10|22243.64|22243.64|22247.79|22247.79|22247.79|22247.79|22236.56|22236.56|0
1604998280000|2020-11-10 08:51:20|22244.25|22244.25|22262.36|22262.36|22262.36|22262.36|22244.25|22244.25|0
1604998290000|2020-11-10 08:51:30|22269.45|22269.45|22279.1|22279.1|22279.1|22279.1|22269.45|22269.45|0
1604998300000|2020-11-10 08:51:40|22275.56|22275.56|22286.18|22286.18|22286.18|22286.18|22275.56|22275.56|0
1604998320000|2020-11-10 08:52:00|22293.26|22293.26|22293.26|22293.26|22293.68|22293.68|22293.26|22293.26|0
1604998330000|2020-11-10 08:52:10|22289.72|22289.72|22293.26|22293.26|22293.26|22293.26|22289.72|22289.72|0
1604998340000|2020-11-10 08:52:20|22303.89|22303.89|22307.43|22307.43|22307.43|22307.43|22303.89|22303.89|0
1604998350000|2020-11-10 08:52:30|22303.89|22303.89|22303.89|22303.89|22303.89|22303.89|22303.89|22303.89|0
1604998360000|2020-11-10 08:52:40|22300.35|22300.35|22307.43|22307.43|22307.43|22307.43|22300.35|22300.35|0
1604998370000|2020-11-10 08:52:50|22321.59|22321.59|22321.59|22321.59|22321.59|22321.59|22321.59|22321.59|0
1604998380000|2020-11-10 08:53:00|22320.99|22320.99|22335.16|22335.16|22335.16|22335.16|22320.99|22320.99|0
1604998390000|2020-11-10 08:53:10|22342.24|22342.24|22339.9|22339.9|22342.24|22342.24|22338.7|22338.7|0
1604998400000|2020-11-10 08:53:20|22336.36|22336.36|22325.74|22325.74|22336.36|22336.36|22325.74|22325.74|0
1604998410000|2020-11-10 08:53:30|22318.66|22318.66|22318.66|22318.66|22318.66|22318.66|22318.66|22318.66|0
1604998420000|2020-11-10 08:53:40|22308.03|22308.03|22315.11|22315.11|22318.66|22318.66|22308.03|22308.03|0
1604998430000|2020-11-10 08:53:50|22318.66|22318.66|22322.2|22322.2|22325.74|22325.74|22318.66|22318.66|0
1604998440000|2020-11-10 08:54:00|22318.66|22318.66|22318.24|22318.24|22318.66|22318.66|22318.24|22318.24|0
1604998450000|2020-11-10 08:54:10|22317.64|22317.64|22291.24|22291.24|22317.64|22317.64|22291.24|22291.24|0
1604998460000|2020-11-10 08:54:20|22287.7|22287.7|22287.7|22287.7|22287.7|22287.7|22287.7|22287.7|0
1604998490000|2020-11-10 08:54:50|22287.1|22287.1|22290.64|22290.64|22290.64|22290.64|22283.56|22283.56|0
1604998500000|2020-11-10 08:55:00|22304.8|22304.8|22294.18|22294.18|22304.8|22304.8|22294.18|22294.18|0
1604998510000|2020-11-10 08:55:10|22301.26|22301.26|22294.56|22294.56|22301.26|22301.26|22290.64|22290.64|0
1604998520000|2020-11-10 08:55:20|22291.02|22291.02|22294.56|22294.56|22294.56|22294.56|22291.02|22291.02|0
1604998530000|2020-11-10 08:55:30|22301.65|22301.65|22289.29|22289.29|22306.99|22306.99|22289.29|22289.29|0
1604998540000|2020-11-10 08:55:40|22288.68|22288.68|22288.68|22288.68|22288.68|22288.68|22288.68|22288.68|0
1604998550000|2020-11-10 08:55:50|22292.23|22292.23|22292.23|22292.23|22292.23|22292.23|22292.23|22292.23|0
1604998560000|2020-11-10 08:56:00|22292.8|22292.8|22303.01|22303.01|22303.42|22303.42|22292.8|22292.8|0
1604998570000|2020-11-10 08:56:10|22306.56|22306.56|22295.93|22295.93|22306.56|22306.56|22295.93|22295.93|0
1604998590000|2020-11-10 08:56:30|22296.53|22296.53|22288.85|22288.85|22296.53|22296.53|22288.85|22288.85|0
1604998600000|2020-11-10 08:56:40|22285.31|22285.31|22284.71|22284.71|22285.31|22285.31|22284.71|22284.71|0
1604998610000|2020-11-10 08:56:50|22288.25|22288.25|22288.25|22288.25|22288.85|22288.85|22288.25|22288.25|0
1604998620000|2020-11-10 08:57:00|22291.79|22291.79|22291.79|22291.79|22291.79|22291.79|22291.79|22291.79|0
1604998630000|2020-11-10 08:57:10|22295.33|22295.33|22298.27|22298.27|22298.27|22298.27|22291.19|22291.19|0
1604998640000|2020-11-10 08:57:20|22301.81|22301.81|22301.81|22301.81|22301.81|22301.81|22301.81|22301.81|0
1604998650000|2020-11-10 08:57:30|22298.27|22298.27|22301.81|22301.81|22301.81|22301.81|22294.73|22294.73|0
1604998660000|2020-11-10 08:57:40|22305.35|22305.35|22299.47|22299.47|22305.35|22305.35|22299.47|22299.47|0
1604998670000|2020-11-10 08:57:50|22300.07|22300.07|22297.67|22297.67|22300.07|22300.07|22297.67|22297.67|0
1604998680000|2020-11-10 08:58:00|22294.13|22294.13|22304.75|22304.75|22304.75|22304.75|22294.13|22294.13|0
1604998690000|2020-11-10 08:58:10|22308.29|22308.29|22304.15|22304.15|22315.37|22315.37|22304.15|22304.15|0
1604998700000|2020-11-10 08:58:20|22318.31|22318.31|22318.31|22318.31|22318.31|22318.31|22318.31|22318.31|0
1604998710000|2020-11-10 08:58:30|22320.12|22320.12|22326|22326|22326|22326|22318.92|22318.92|0
1604998720000|2020-11-10 08:58:40|22318.92|22318.92|22301.21|22301.21|22318.92|22318.92|22301.21|22301.21|0
1604998730000|2020-11-10 08:58:50|22294.13|22294.13|22304.75|22304.75|22304.75|22304.75|22294.13|22294.13|0
1604998740000|2020-11-10 08:59:00|22301.21|22301.21|22311.83|22311.83|22311.83|22311.83|22301.21|22301.21|0
1604998750000|2020-11-10 08:59:10|22318.92|22318.92|22315.37|22315.37|22318.92|22318.92|22315.37|22315.37|0
1604998760000|2020-11-10 08:59:20|22322.46|22322.46|22334.28|22334.28|22334.88|22334.88|22322.46|22322.46|0
1604998770000|2020-11-10 08:59:30|22337.82|22337.82|22342.57|22342.57|22342.57|22342.57|22337.82|22337.82|0
1604998780000|2020-11-10 08:59:40|22341.97|22341.97|22335.49|22335.49|22341.97|22341.97|22334.88|22334.88|0
1604998790000|2020-11-10 08:59:50|22334.28|22334.28|22334.28|22334.28|22334.28|22334.28|22334.28|22334.28|0
1604998800000|2020-11-10 09:00:00|22313.04|22313.04|22301.4|22301.4|22313.04|22313.04|22301.4|22301.4|0
1604998810000|2020-11-10 09:00:10|22304.94|22304.94|22304.94|22304.94|22304.94|22304.94|22304.94|22304.94|0
1604998820000|2020-11-10 09:00:20|22312.02|22312.02|22318.5|22318.5|22318.5|22318.5|22311.42|22311.42|0
1604998830000|2020-11-10 09:00:30|22319.11|22319.11|22323.44|22323.44|22335.08|22335.08|22319.11|22319.11|0
1604998840000|2020-11-10 09:00:40|22322.24|22322.24|22325.78|22325.78|22325.78|22325.78|22322.24|22322.24|0
1604998860000|2020-11-10 09:01:00|22322.24|22322.24|22318.7|22318.7|22322.24|22322.24|22315.15|22315.15|0
1604998870000|2020-11-10 09:01:10|22315.15|22315.15|22315.15|22315.15|22315.15|22315.15|22315.15|22315.15|0
1604998880000|2020-11-10 09:01:20|22311.61|22311.61|22319.3|22319.3|22326.38|22326.38|22311.61|22311.61|0
1604998890000|2020-11-10 09:01:30|22333.46|22333.46|22330.52|22330.52|22334.06|22334.06|22330.52|22330.52|0
1604998910000|2020-11-10 09:01:50|22316.36|22316.36|22312.82|22312.82|22316.36|22316.36|22312.82|22312.82|0
1604998920000|2020-11-10 09:02:00|22319.9|22319.9|22326.16|22326.16|22326.16|22326.16|22319.08|22319.08|0
1604998930000|2020-11-10 09:02:10|22333.24|22333.24|22333.24|22333.24|22333.24|22333.24|22333.24|22333.24|0
1604998950000|2020-11-10 09:02:30|22322.62|22322.62|22312.6|22312.6|22322.62|22322.62|22312|22312|0
1604998960000|2020-11-10 09:02:40|22319.68|22319.68|22316.14|22316.14|22319.68|22319.68|22316.14|22316.14|0
1604998970000|2020-11-10 09:02:50|22319.68|22319.68|22326.76|22326.76|22326.76|22326.76|22319.68|22319.68|0
1604998980000|2020-11-10 09:03:00|22326.16|22326.16|22322.62|22322.62|22326.16|22326.16|22322.62|22322.62|0
1604998990000|2020-11-10 09:03:10|22319.08|22319.08|22315.54|22315.54|22319.08|22319.08|22315.54|22315.54|0
1604999000000|2020-11-10 09:03:20|22312|22312|22312|22312|22312|22312|22312|22312|0
1604999010000|2020-11-10 09:03:30|22312.6|22312.6|22319.68|22319.68|22319.68|22319.68|22312.6|22312.6|0
1604999020000|2020-11-10 09:03:40|22320.88|22320.88|22320.88|22320.88|22320.88|22320.88|22320.88|22320.88|0
1604999030000|2020-11-10 09:03:50|22320.28|22320.28|22331.51|22331.51|22332.11|22332.11|22320.28|22320.28|0
1604999040000|2020-11-10 09:04:00|22335.05|22335.05|22338.18|22338.18|22338.59|22338.59|22335.05|22335.05|0
1604999050000|2020-11-10 09:04:10|22348.8|22348.8|22348.8|22348.8|22348.8|22348.8|22348.8|22348.8|0
1604999060000|2020-11-10 09:04:20|22341.72|22341.72|22341.72|22341.72|22341.72|22341.72|22341.72|22341.72|0
1604999070000|2020-11-10 09:04:30|22320.47|22320.47|22320.47|22320.47|22320.47|22320.47|22320.47|22320.47|0
1604999080000|2020-11-10 09:04:40|22334.64|22334.64|22338.18|22338.18|22338.18|22338.18|22334.64|22334.64|0
1604999090000|2020-11-10 09:04:50|22338.59|22338.59|22338.59|22338.59|22342.13|22342.13|22338.59|22338.59|0
1604999110000|2020-11-10 09:05:10|22342.13|22342.13|22336.2|22336.2|22346.82|22346.82|22336.2|22336.2|0
1604999130000|2020-11-10 09:05:30|22332.66|22332.66|22329.12|22329.12|22332.66|22332.66|22329.12|22329.12|0
1604999150000|2020-11-10 09:05:50|22328.71|22328.71|22328.71|22328.71|22328.71|22328.71|22328.71|22328.71|0
1604999160000|2020-11-10 09:06:00|22325.16|22325.16|22325.16|22325.16|22325.16|22325.16|22325.16|22325.16|0
1604999170000|2020-11-10 09:06:10|22321.62|22321.62|22303.92|22303.92|22321.62|22321.62|22303.92|22303.92|0
1604999180000|2020-11-10 09:06:20|22311|22311|22307.46|22307.46|22311|22311|22307.46|22307.46|0
1604999200000|2020-11-10 09:06:40|22318.08|22318.08|22321.62|22321.62|22321.62|22321.62|22318.08|22318.08|0
1604999210000|2020-11-10 09:06:50|22330.32|22330.32|22330.32|22330.32|22330.32|22330.32|22330.32|22330.32|0
1604999220000|2020-11-10 09:07:00|22329.12|22329.12|22329.12|22329.12|22329.12|22329.12|22329.12|22329.12|0
1604999230000|2020-11-10 09:07:10|22325.57|22325.57|22301.39|22301.39|22326.18|22326.18|22301.39|22301.39|0
1604999240000|2020-11-10 09:07:20|22297.85|22297.85|22297.85|22297.85|22297.85|22297.85|22297.85|22297.85|0
1604999260000|2020-11-10 09:07:40|22298.45|22298.45|22298.86|22298.86|22298.86|22298.86|22298.45|22298.45|0
1604999270000|2020-11-10 09:07:50|22298.26|22298.26|22305.94|22305.94|22305.94|22305.94|22298.26|22298.26|0
1604999280000|2020-11-10 09:08:00|22298.86|22298.86|22302.4|22302.4|22302.4|22302.4|22298.86|22298.86|0
1604999290000|2020-11-10 09:08:10|22301.8|22301.8|22309.48|22309.48|22310.08|22310.08|22301.8|22301.8|0
1604999310000|2020-11-10 09:08:30|22313.02|22313.02|22312.42|22312.42|22313.02|22313.02|22312.42|22312.42|0
1604999320000|2020-11-10 09:08:40|22313.02|22313.02|22338.2|22338.2|22338.2|22338.2|22313.02|22313.02|0
1604999330000|2020-11-10 09:08:50|22339.4|22339.4|22343.57|22343.57|22343.57|22343.57|22338.8|22338.8|0
1604999340000|2020-11-10 09:09:00|22340.03|22340.03|22340.03|22340.03|22340.03|22340.03|22340.03|22340.03|0
1604999350000|2020-11-10 09:09:10|22347.11|22347.11|22354.19|22354.19|22354.19|22354.19|22347.11|22347.11|0
1604999370000|2020-11-10 09:09:30|22353.43|22353.43|22345.77|22345.77|22353.43|22353.43|22345.77|22345.77|0
1604999380000|2020-11-10 09:09:40|22345.17|22345.17|22346.37|22346.37|22346.37|22346.37|22345.17|22345.17|0
1604999390000|2020-11-10 09:09:50|22346.97|22346.97|22346.37|22346.37|22346.97|22346.97|22346.37|22346.37|0
1604999400000|2020-11-10 09:10:00|22346.97|22346.97|22346.97|22346.97|22346.97|22346.97|22346.97|22346.97|0
1604999410000|2020-11-10 09:10:10|22350.51|22350.51|22350.51|22350.51|22350.51|22350.51|22350.51|22350.51|0
1604999420000|2020-11-10 09:10:20|22354.06|22354.06|22354.06|22354.06|22354.06|22354.06|22354.06|22354.06|0
1604999430000|2020-11-10 09:10:30|22352.85|22352.85|22353.45|22353.45|22353.45|22353.45|22352.85|22352.85|0
1604999440000|2020-11-10 09:10:40|22349.91|22349.91|22349.31|22349.31|22349.91|22349.91|22349.31|22349.31|0
1604999450000|2020-11-10 09:10:50|22338.69|22338.69|22338.69|22338.69|22338.69|22338.69|22338.69|22338.69|0
1604999460000|2020-11-10 09:11:00|22335.15|22335.15|22332.84|22332.84|22338.69|22338.69|22331.6|22331.6|0
1604999470000|2020-11-10 09:11:10|22336.38|22336.38|22339.92|22339.92|22339.92|22339.92|22336.38|22336.38|0
1604999480000|2020-11-10 09:11:20|22340.52|22340.52|22340.52|22340.52|22340.52|22340.52|22340.52|22340.52|0
1604999490000|2020-11-10 09:11:30|22339.92|22339.92|22339.92|22339.92|22339.92|22339.92|22339.92|22339.92|0
1604999500000|2020-11-10 09:11:40|22339.32|22339.32|22339.32|22339.32|22339.32|22339.32|22339.32|22339.32|0
1604999510000|2020-11-10 09:11:50|22332.23|22332.23|22339.32|22339.32|22339.32|22339.32|22332.23|22332.23|0
1604999520000|2020-11-10 09:12:00|22349.94|22349.94|22347|22347|22353.48|22353.48|22346.4|22346.4|0
1604999530000|2020-11-10 09:12:10|22343.46|22343.46|22343.46|22343.46|22343.46|22343.46|22343.46|22343.46|0
1604999540000|2020-11-10 09:12:20|22347|22347|22343.46|22343.46|22347|22347|22343.46|22343.46|0
1604999550000|2020-11-10 09:12:30|22343.08|22343.08|22335.99|22335.99|22343.08|22343.08|22328.91|22328.91|0
1604999560000|2020-11-10 09:12:40|22339.54|22339.54|22339.54|22339.54|22339.54|22339.54|22339.54|22339.54|0
1604999590000|2020-11-10 09:13:10|22340.74|22340.74|22339.54|22339.54|22341.34|22341.34|22339.54|22339.54|0
1604999610000|2020-11-10 09:13:30|22353.7|22353.7|22353.7|22353.7|22353.7|22353.7|22353.7|22353.7|0
1604999630000|2020-11-10 09:13:50|22350.16|22350.16|22350.76|22350.76|22350.76|22350.76|22350.16|22350.16|0
1604999640000|2020-11-10 09:14:00|22343.68|22343.68|22343.68|22343.68|22343.68|22343.68|22343.68|22343.68|0
1604999650000|2020-11-10 09:14:10|22340.14|22340.14|22340.14|22340.14|22340.14|22340.14|22340.14|22340.14|0
1604999660000|2020-11-10 09:14:20|22343.68|22343.68|22352.57|22352.57|22352.57|22352.57|22343.68|22343.68|0
1604999670000|2020-11-10 09:14:30|22349.02|22349.02|22340.71|22340.71|22349.02|22349.02|22340.71|22340.71|0
1604999690000|2020-11-10 09:14:50|22344.25|22344.25|22344.25|22344.25|22344.25|22344.25|22344.25|22344.25|0
1604999700000|2020-11-10 09:15:00|22343.05|22343.05|22335.97|22335.97|22343.05|22343.05|22332.42|22332.42|0
1604999710000|2020-11-10 09:15:10|22325.34|22325.34|22325.34|22325.34|22325.34|22325.34|22325.34|22325.34|0
1604999730000|2020-11-10 09:15:30|22335.97|22335.97|22335.97|22335.97|22335.97|22335.97|22332.42|22332.42|0
1604999740000|2020-11-10 09:15:40|22328.88|22328.88|22339.51|22339.51|22339.51|22339.51|22328.88|22328.88|0
1604999750000|2020-11-10 09:15:50|22335.97|22335.97|22335.97|22335.97|22335.97|22335.97|22335.97|22335.97|0
1604999760000|2020-11-10 09:16:00|22332.42|22332.42|22332.42|22332.42|22332.42|22332.42|22332.42|22332.42|0
1604999770000|2020-11-10 09:16:10|22335.97|22335.97|22330.09|22330.09|22335.97|22335.97|22328.88|22328.88|0
1604999780000|2020-11-10 09:16:20|22330.69|22330.69|22330.91|22330.91|22330.91|22330.91|22330.09|22330.09|0
1604999790000|2020-11-10 09:16:30|22327.37|22327.37|22327.37|22327.37|22327.37|22327.37|22327.37|22327.37|0
1604999800000|2020-11-10 09:16:40|22330.91|22330.91|22330.91|22330.91|22330.91|22330.91|22330.91|22330.91|0
1604999810000|2020-11-10 09:16:50|22337.99|22337.99|22345.67|22345.67|22346.28|22346.28|22337.99|22337.99|0
1604999820000|2020-11-10 09:17:00|22345.07|22345.07|22345.07|22345.07|22345.07|22345.07|22345.07|22345.07|0
1604999830000|2020-11-10 09:17:10|22341.53|22341.53|22341.53|22341.53|22341.53|22341.53|22341.53|22341.53|0
1604999840000|2020-11-10 09:17:20|22345.07|22345.07|22341.53|22341.53|22345.07|22345.07|22341.53|22341.53|0
1604999850000|2020-11-10 09:17:30|22337.99|22337.99|22337.99|22337.99|22337.99|22337.99|22337.99|22337.99|0
1604999860000|2020-11-10 09:17:40|22341.53|22341.53|22348.61|22348.61|22348.61|22348.61|22341.53|22341.53|0
1604999870000|2020-11-10 09:17:50|22352.15|22352.15|22355.7|22355.7|22355.7|22355.7|22352.15|22352.15|0
1604999880000|2020-11-10 09:18:00|22359.24|22359.24|22359.24|22359.24|22359.24|22359.24|22359.24|22359.24|0
1604999890000|2020-11-10 09:18:10|22355.7|22355.7|22362.78|22362.78|22362.78|22362.78|22355.7|22355.7|0
1604999900000|2020-11-10 09:18:20|22369.86|22369.86|22360.25|22360.25|22370.87|22370.87|22360.25|22360.25|0
1604999910000|2020-11-10 09:18:30|22359.65|22359.65|22360.03|22360.03|22360.22|22360.22|22359.65|22359.65|0
1604999920000|2020-11-10 09:18:40|22356.49|22356.49|22352.95|22352.95|22356.49|22356.49|22352.95|22352.95|0
1604999930000|2020-11-10 09:18:50|22349.41|22349.41|22352.95|22352.95|22352.95|22352.95|22338.78|22338.78|0
1604999940000|2020-11-10 09:19:00|22356.49|22356.49|22366.61|22366.61|22366.61|22366.61|22356.49|22356.49|0
1604999950000|2020-11-10 09:19:10|22373.69|22373.69|22373.69|22373.69|22373.69|22373.69|22373.69|22373.69|0
1604999960000|2020-11-10 09:19:20|22370.15|22370.15|22370.15|22370.15|22370.15|22370.15|22370.15|22370.15|0
1604999970000|2020-11-10 09:19:30|22373.69|22373.69|22370.15|22370.15|22373.69|22373.69|22370.15|22370.15|0
1604999980000|2020-11-10 09:19:40|22363.07|22363.07|22359.53|22359.53|22363.07|22363.07|22359.53|22359.53|0
1604999990000|2020-11-10 09:19:50|22358.93|22358.93|22354.97|22354.97|22358.93|22358.93|22354.97|22354.97|0
1605000000000|2020-11-10 09:20:00|22354.37|22354.37|22353.96|22353.96|22354.37|22354.37|22343.75|22343.75|0
1605000010000|2020-11-10 09:20:10|22343.34|22343.34|22343.34|22343.34|22343.34|22343.34|22343.34|22343.34|0
1605000030000|2020-11-10 09:20:30|22332.71|22332.71|22332.71|22332.71|22332.71|22332.71|22332.71|22332.71|0
1605000040000|2020-11-10 09:20:40|22336.26|22336.26|22336.26|22336.26|22336.26|22336.26|22336.26|22336.26|0
1605000050000|2020-11-10 09:20:50|22343.34|22343.34|22353.96|22353.96|22353.96|22353.96|22343.34|22343.34|0
1605000060000|2020-11-10 09:21:00|22350.42|22350.42|22350.42|22350.42|22350.42|22350.42|22350.42|22350.42|0
1605000070000|2020-11-10 09:21:10|22357.5|22357.5|22361.04|22361.04|22361.04|22361.04|22357.5|22357.5|0
1605000080000|2020-11-10 09:21:20|22357.5|22357.5|22357.5|22357.5|22357.5|22357.5|22357.5|22357.5|0
1605000090000|2020-11-10 09:21:30|22361.04|22361.04|22361.04|22361.04|22361.04|22361.04|22361.04|22361.04|0
1605000110000|2020-11-10 09:21:50|22364.59|22364.59|22364.59|22364.59|22364.59|22364.59|22364.59|22364.59|0
1605000120000|2020-11-10 09:22:00|22368.13|22368.13|22366.39|22366.39|22370.53|22370.53|22366.39|22366.39|0
1605000130000|2020-11-10 09:22:10|22369.93|22369.93|22366.39|22366.39|22373.47|22373.47|22366.39|22366.39|0
1605000140000|2020-11-10 09:22:20|22366.2|22366.2|22366.2|22366.2|22366.2|22366.2|22366.2|22366.2|0
1605000160000|2020-11-10 09:22:40|22373.28|22373.28|22373.28|22373.28|22373.28|22373.28|22373.28|22373.28|0
1605000180000|2020-11-10 09:23:00|22383.9|22383.9|22387.45|22387.45|22388.05|22388.05|22383.9|22383.9|0
1605000190000|2020-11-10 09:23:10|22390.99|22390.99|22390.99|22390.99|22390.99|22390.99|22390.99|22390.99|0
1605000200000|2020-11-10 09:23:20|22398.07|22398.07|22401.61|22401.61|22401.61|22401.61|22398.07|22398.07|0
1605000210000|2020-11-10 09:23:30|22405.15|22405.15|22413.66|22413.66|22413.66|22413.66|22405.15|22405.15|0
1605000220000|2020-11-10 09:23:40|22417.61|22417.61|22417.61|22417.61|22417.61|22417.61|22417.61|22417.61|0
1605000230000|2020-11-10 09:23:50|22418.81|22418.81|22414.67|22414.67|22418.81|22418.81|22414.67|22414.67|0
1605000240000|2020-11-10 09:24:00|22411.13|22411.13|22401.11|22401.11|22411.13|22411.13|22400.5|22400.5|0
1605000250000|2020-11-10 09:24:10|22418.81|22418.81|22418.81|22418.81|22418.81|22418.81|22418.81|22418.81|0
1605000260000|2020-11-10 09:24:20|22422.35|22422.35|22422.74|22422.74|22426.28|22426.28|22422.35|22422.35|0
1605000270000|2020-11-10 09:24:30|22433.36|22433.36|22433.36|22433.36|22433.36|22433.36|22433.36|22433.36|0
1605000280000|2020-11-10 09:24:40|22436.9|22436.9|22436.9|22436.9|22436.9|22436.9|22436.9|22436.9|0
1605000290000|2020-11-10 09:24:50|22433.36|22433.36|22447.94|22447.94|22447.94|22447.94|22433.36|22433.36|0
1605000300000|2020-11-10 09:25:00|22451.48|22451.48|22444.4|22444.4|22451.48|22451.48|22444.4|22444.4|0
1605000310000|2020-11-10 09:25:10|22440.85|22440.85|22433.77|22433.77|22440.85|22440.85|22433.77|22433.77|0
1605000320000|2020-11-10 09:25:20|22430.23|22430.23|22430.23|22430.23|22430.23|22430.23|22430.23|22430.23|0
1605000330000|2020-11-10 09:25:30|22423.15|22423.15|22416.07|22416.07|22423.15|22423.15|22416.07|22416.07|0
1605000340000|2020-11-10 09:25:40|22419.61|22419.61|22426.69|22426.69|22426.69|22426.69|22419.61|22419.61|0
1605000350000|2020-11-10 09:25:50|22419.61|22419.61|22427.1|22427.1|22427.1|22427.1|22419.61|22419.61|0
1605000360000|2020-11-10 09:26:00|22425.9|22425.9|22430.04|22430.04|22430.04|22430.04|22422.35|22422.35|0
1605000370000|2020-11-10 09:26:10|22433.58|22433.58|22437.72|22437.72|22437.72|22437.72|22433.58|22433.58|0
1605000380000|2020-11-10 09:26:20|22438.32|22438.32|22441.87|22441.87|22441.87|22441.87|22438.32|22438.32|0
1605000390000|2020-11-10 09:26:30|22448.95|22448.95|22448.95|22448.95|22448.95|22448.95|22448.95|22448.95|0
1605000400000|2020-11-10 09:26:40|22448.35|22448.35|22448.35|22448.35|22448.35|22448.35|22448.35|22448.35|0
1605000410000|2020-11-10 09:26:50|22448.95|22448.95|22452.3|22452.3|22452.9|22452.9|22448.95|22448.95|0
1605000420000|2020-11-10 09:27:00|22455.84|22455.84|22448.76|22448.76|22455.84|22455.84|22448.76|22448.76|0
1605000430000|2020-11-10 09:27:10|22459.38|22459.38|22455.84|22455.84|22459.38|22459.38|22455.84|22455.84|0
1605000440000|2020-11-10 09:27:20|22462.92|22462.92|22459.38|22459.38|22462.92|22462.92|22459.38|22459.38|0
1605000450000|2020-11-10 09:27:30|22462.92|22462.92|22459.98|22459.98|22463.52|22463.52|22459.98|22459.98|0
1605000460000|2020-11-10 09:27:40|22463.52|22463.52|22474.15|22474.15|22474.15|22474.15|22459.98|22459.98|0
1605000470000|2020-11-10 09:27:50|22467.07|22467.07|22469.79|22469.79|22469.79|22469.79|22466.24|22466.24|0
1605000480000|2020-11-10 09:28:00|22476.87|22476.87|22476.87|22476.87|22476.87|22476.87|22476.87|22476.87|0
1605000490000|2020-11-10 09:28:10|22476.27|22476.27|22469.18|22469.18|22476.27|22476.27|22469.18|22469.18|0
1605000500000|2020-11-10 09:28:20|22465.64|22465.64|22479.81|22479.81|22479.81|22479.81|22465.64|22465.64|0
1605000510000|2020-11-10 09:28:30|22476.27|22476.27|22479.81|22479.81|22479.81|22479.81|22476.27|22476.27|0
1605000520000|2020-11-10 09:28:40|22483.35|22483.35|22482.75|22482.75|22483.35|22483.35|22482.75|22482.75|0
1605000530000|2020-11-10 09:28:50|22486.29|22486.29|22492.77|22492.77|22492.77|22492.77|22486.29|22486.29|0
1605000540000|2020-11-10 09:29:00|22485.69|22485.69|22489.23|22489.23|22489.23|22489.23|22485.69|22485.69|0
1605000550000|2020-11-10 09:29:10|22485.69|22485.69|22485.69|22485.69|22485.69|22485.69|22485.69|22485.69|0
1605000570000|2020-11-10 09:29:30|22489.23|22489.23|22492.77|22492.77|22492.77|22492.77|22489.23|22489.23|0
1605000580000|2020-11-10 09:29:40|22489.23|22489.23|22489.23|22489.23|22489.23|22489.23|22489.23|22489.23|0
1605000590000|2020-11-10 09:29:50|22496.31|22496.31|22496.31|22496.31|22496.31|22496.31|22496.31|22496.31|0
1605000600000|2020-11-10 09:30:00|22492.77|22492.77|22499.85|22499.85|22499.85|22499.85|22492.77|22492.77|0
1605000610000|2020-11-10 09:30:10|22496.31|22496.31|22492.77|22492.77|22496.31|22496.31|22492.77|22492.77|0
1605000620000|2020-11-10 09:30:20|22503.39|22503.39|22496.31|22496.31|22503.39|22503.39|22496.31|22496.31|0
1605000630000|2020-11-10 09:30:30|22492.77|22492.77|22492.77|22492.77|22492.77|22492.77|22492.77|22492.77|0
1605000640000|2020-11-10 09:30:40|22489.23|22489.23|22485.69|22485.69|22489.23|22489.23|22485.69|22485.69|0
1605000650000|2020-11-10 09:30:50|22478.6|22478.6|22478.19|22478.19|22478.6|22478.6|22478.19|22478.19|0
1605000660000|2020-11-10 09:31:00|22488.82|22488.82|22488.82|22488.82|22488.82|22488.82|22488.82|22488.82|0
1605000670000|2020-11-10 09:31:10|22495.9|22495.9|22504.35|22504.35|22504.35|22504.35|22495.9|22495.9|0
1605000680000|2020-11-10 09:31:20|22511.43|22511.43|22512.44|22512.44|22512.44|22512.44|22511.43|22511.43|0
1605000690000|2020-11-10 09:31:30|22508.9|22508.9|22505.96|22505.96|22509.51|22509.51|22502.42|22502.42|0
1605000710000|2020-11-10 09:31:50|22502.42|22502.42|22502.42|22502.42|22502.42|22502.42|22502.42|22502.42|0
1605000720000|2020-11-10 09:32:00|22501.82|22501.82|22494.55|22494.55|22502.23|22502.23|22494.55|22494.55|0
1605000730000|2020-11-10 09:32:10|22487.47|22487.47|22498.09|22498.09|22498.09|22498.09|22487.47|22487.47|0
1605000740000|2020-11-10 09:32:20|22496.89|22496.89|22496.89|22496.89|22496.89|22496.89|22496.89|22496.89|0
1605000760000|2020-11-10 09:32:40|22486.26|22486.26|22482.72|22482.72|22486.26|22486.26|22482.72|22482.72|0
1605000770000|2020-11-10 09:32:50|22475.64|22475.64|22468.56|22468.56|22475.64|22475.64|22468.56|22468.56|0
1605000780000|2020-11-10 09:33:00|22454.39|22454.39|22446.71|22446.71|22454.39|22454.39|22446.71|22446.71|0
1605000790000|2020-11-10 09:33:10|22443.17|22443.17|22464.41|22464.41|22464.41|22464.41|22443.17|22443.17|0
1605000800000|2020-11-10 09:33:20|22460.87|22460.87|22457.33|22457.33|22460.87|22460.87|22457.33|22457.33|0
1605000810000|2020-11-10 09:33:30|22453.79|22453.79|22448.61|22448.61|22453.79|22453.79|22448.61|22448.61|0
1605000820000|2020-11-10 09:33:40|22448|22448|22447.4|22447.4|22450.94|22450.94|22447.4|22447.4|0
1605000830000|2020-11-10 09:33:50|22448|22448|22448.61|22448.61|22448.61|22448.61|22448|22448|0
1605000850000|2020-11-10 09:34:10|22441.52|22441.52|22445.06|22445.06|22445.06|22445.06|22441.52|22441.52|0
1605000860000|2020-11-10 09:34:20|22437.98|22437.98|22430.9|22430.9|22437.98|22437.98|22430.9|22430.9|0
1605000870000|2020-11-10 09:34:30|22427.36|22427.36|22426.76|22426.76|22427.36|22427.36|22426.76|22426.76|0
1605000880000|2020-11-10 09:34:40|22409.05|22409.05|22409.05|22409.05|22416.13|22416.13|22405.51|22405.51|0
1605000890000|2020-11-10 09:34:50|22412.59|22412.59|22423.22|22423.22|22423.22|22423.22|22412.59|22412.59|0
1605000900000|2020-11-10 09:35:00|22423.82|22423.82|22423.82|22423.82|22423.82|22423.82|22423.82|22423.82|0
1605000910000|2020-11-10 09:35:10|22420.28|22420.28|22409.05|22409.05|22420.28|22420.28|22405.51|22405.51|0
1605000920000|2020-11-10 09:35:20|22412.59|22412.59|22430.3|22430.3|22430.3|22430.3|22412.59|22412.59|0
1605000930000|2020-11-10 09:35:30|22426.76|22426.76|22426.56|22426.56|22426.76|22426.76|22426.56|22426.56|0
1605000940000|2020-11-10 09:35:40|22423.02|22423.02|22419.48|22419.48|22423.02|22423.02|22415.94|22415.94|0
1605000970000|2020-11-10 09:36:10|22423.02|22423.02|22423.84|22423.84|22423.84|22423.84|22423.02|22423.02|0
1605000980000|2020-11-10 09:36:20|22420.3|22420.3|22406.14|22406.14|22420.3|22420.3|22406.14|22406.14|0
1605001000000|2020-11-10 09:36:40|22402.6|22402.6|22401.39|22401.39|22402.6|22402.6|22401.39|22401.39|0
1605001010000|2020-11-10 09:36:50|22408.48|22408.48|22416.76|22416.76|22416.76|22416.76|22408.48|22408.48|0
1605001020000|2020-11-10 09:37:00|22420.3|22420.3|22423.84|22423.84|22423.84|22423.84|22420.3|22420.3|0
1605001040000|2020-11-10 09:37:20|22427.39|22427.39|22427.39|22427.39|22427.39|22427.39|22423.84|22423.84|0
1605001050000|2020-11-10 09:37:30|22420.3|22420.3|22409.08|22409.08|22420.3|22420.3|22409.08|22409.08|0
1605001060000|2020-11-10 09:37:40|22405.54|22405.54|22406.74|22406.74|22406.74|22406.74|22405.54|22405.54|0
1605001070000|2020-11-10 09:37:50|22413.82|22413.82|22413.82|22413.82|22414.42|22414.42|22413.82|22413.82|0
1605001080000|2020-11-10 09:38:00|22403.2|22403.2|22403.2|22403.2|22403.2|22403.2|22403.2|22403.2|0
1605001090000|2020-11-10 09:38:10|22403.8|22403.8|22403.2|22403.2|22403.8|22403.8|22403.2|22403.2|0
1605001100000|2020-11-10 09:38:20|22410.28|22410.28|22410.28|22410.28|22410.28|22410.28|22410.28|22410.28|0
1605001110000|2020-11-10 09:38:30|22410.88|22410.88|22411.48|22411.48|22411.48|22411.48|22410.88|22410.88|0
1605001120000|2020-11-10 09:38:40|22412.09|22412.09|22412.09|22412.09|22412.09|22412.09|22412.09|22412.09|0
1605001140000|2020-11-10 09:39:00|22415.63|22415.63|22415.63|22415.63|22417.43|22417.43|22415.63|22415.63|0
1605001150000|2020-11-10 09:39:10|22418.03|22418.03|22429.67|22429.67|22429.67|22429.67|22416.23|22416.23|0
1605001160000|2020-11-10 09:39:20|22429.07|22429.07|22432.71|22432.71|22432.71|22432.71|22429.07|22429.07|0
1605001170000|2020-11-10 09:39:30|22433.31|22433.31|22432.93|22432.93|22433.31|22433.31|22431.5|22431.5|0
1605001180000|2020-11-10 09:39:40|22432.32|22432.32|22435.87|22435.87|22435.87|22435.87|22432.32|22432.32|0
1605001190000|2020-11-10 09:39:50|22439.41|22439.41|22439.41|22439.41|22439.41|22439.41|22439.41|22439.41|0
1605001200000|2020-11-10 09:40:00|22435.87|22435.87|22435.87|22435.87|22435.87|22435.87|22435.26|22435.26|0
1605001210000|2020-11-10 09:40:10|22439.41|22439.41|22439.41|22439.41|22442.95|22442.95|22439.41|22439.41|0
1605001220000|2020-11-10 09:40:20|22437.6|22437.6|22434.06|22434.06|22444.68|22444.68|22434.06|22434.06|0
1605001240000|2020-11-10 09:40:40|22430.52|22430.52|22430.9|22430.9|22430.9|22430.9|22430.52|22430.52|0
1605001250000|2020-11-10 09:40:50|22437.99|22437.99|22438.59|22438.59|22438.59|22438.59|22437.99|22437.99|0
1605001280000|2020-11-10 09:41:20|22439.19|22439.19|22431.89|22431.89|22439.19|22439.19|22431.89|22431.89|0
1605001290000|2020-11-10 09:41:30|22424.81|22424.81|22428.35|22428.35|22428.35|22428.35|22424.81|22424.81|0
1605001300000|2020-11-10 09:41:40|22427.75|22427.75|22424.2|22424.2|22427.75|22427.75|22424.2|22424.2|0
1605001320000|2020-11-10 09:42:00|22424.59|22424.59|22438.94|22438.94|22438.94|22438.94|22424.59|22424.59|0
1605001330000|2020-11-10 09:42:10|22438.12|22438.12|22438.12|22438.12|22438.12|22438.12|22438.12|22438.12|0
1605001340000|2020-11-10 09:42:20|22445.21|22445.21|22436.92|22436.92|22445.21|22445.21|22436.92|22436.92|0
1605001350000|2020-11-10 09:42:30|22433.38|22433.38|22433.38|22433.38|22433.38|22433.38|22433.38|22433.38|0
1605001360000|2020-11-10 09:42:40|22429.84|22429.84|22428.41|22428.41|22429.84|22429.84|22428.41|22428.41|0
1605001370000|2020-11-10 09:42:50|22421.33|22421.33|22420.13|22420.13|22421.33|22421.33|22420.13|22420.13|0
1605001380000|2020-11-10 09:43:00|22409.5|22409.5|22408.08|22408.08|22409.5|22409.5|22408.08|22408.08|0
1605001400000|2020-11-10 09:43:20|22411.62|22411.62|22398.06|22398.06|22412.22|22412.22|22398.06|22398.06|0
1605001420000|2020-11-10 09:43:40|22394.52|22394.52|22390.98|22390.98|22394.52|22394.52|22390.98|22390.98|0
1605001440000|2020-11-10 09:44:00|22394.52|22394.52|22394.52|22394.52|22395.12|22395.12|22394.52|22394.52|0
1605001450000|2020-11-10 09:44:10|22390.98|22390.98|22390.98|22390.98|22390.98|22390.98|22390.98|22390.98|0
1605001480000|2020-11-10 09:44:40|22405.14|22405.14|22405.14|22405.14|22405.14|22405.14|22405.14|22405.14|0
1605001490000|2020-11-10 09:44:50|22408.15|22408.15|22414.03|22414.03|22415.23|22415.23|22407.55|22407.55|0
1605001500000|2020-11-10 09:45:00|22415.26|22415.26|22402.83|22402.83|22415.26|22415.26|22402.83|22402.83|0
1605001510000|2020-11-10 09:45:10|22402.23|22402.23|22399.89|22399.89|22402.23|22402.23|22391.01|22391.01|0
1605001520000|2020-11-10 09:45:20|22403.43|22403.43|22406.98|22406.98|22406.98|22406.98|22403.43|22403.43|0
1605001550000|2020-11-10 09:45:50|22408.7|22408.7|22408.7|22408.7|22408.7|22408.7|22408.7|22408.7|0
1605001560000|2020-11-10 09:46:00|22409.3|22409.3|22409.3|22409.3|22409.3|22409.3|22409.3|22409.3|0
1605001580000|2020-11-10 09:46:20|22416.39|22416.39|22423.47|22423.47|22424.07|22424.07|22416.39|22416.39|0
1605001590000|2020-11-10 09:46:30|22419.93|22419.93|22423.47|22423.47|22423.47|22423.47|22419.93|22419.93|0
1605001610000|2020-11-10 09:46:50|22419.93|22419.93|22416.39|22416.39|22419.93|22419.93|22416.39|22416.39|0
1605001620000|2020-11-10 09:47:00|22419.93|22419.93|22419.93|22419.93|22423.47|22423.47|22419.93|22419.93|0
1605001630000|2020-11-10 09:47:10|22412.84|22412.84|22412.84|22412.84|22412.84|22412.84|22412.84|22412.84|0
1605001640000|2020-11-10 09:47:20|22416.39|22416.39|22416.39|22416.39|22416.39|22416.39|22416.39|22416.39|0
1605001650000|2020-11-10 09:47:30|22423.47|22423.47|22428.62|22428.62|22431.75|22431.75|22423.47|22423.47|0
1605001660000|2020-11-10 09:47:40|22435.71|22435.71|22435.71|22435.71|22435.71|22435.71|22435.71|22435.71|0
1605001670000|2020-11-10 09:47:50|22439.25|22439.25|22435.71|22435.71|22439.25|22439.25|22435.71|22435.71|0
1605001680000|2020-11-10 09:48:00|22425.08|22425.08|22425.08|22425.08|22425.08|22425.08|22425.08|22425.08|0
1605001690000|2020-11-10 09:48:10|22421.54|22421.54|22425.68|22425.68|22425.68|22425.68|22421.54|22421.54|0
1605001700000|2020-11-10 09:48:20|22426.29|22426.29|22433.78|22433.78|22434.38|22434.38|22426.29|22426.29|0
1605001710000|2020-11-10 09:48:30|22437.32|22437.32|22437.32|22437.32|22437.32|22437.32|22437.32|22437.32|0
1605001720000|2020-11-10 09:48:40|22440.86|22440.86|22437.92|22437.92|22441.46|22441.46|22437.92|22437.92|0
1605001730000|2020-11-10 09:48:50|22437.32|22437.32|22437.32|22437.32|22437.32|22437.32|22437.32|22437.32|0
1605001740000|2020-11-10 09:49:00|22433.78|22433.78|22433.78|22433.78|22433.78|22433.78|22433.78|22433.78|0
1605001750000|2020-11-10 09:49:10|22433.18|22433.18|22433.18|22433.18|22433.18|22433.18|22433.18|22433.18|0
1605001760000|2020-11-10 09:49:20|22422.55|22422.55|22419.01|22419.01|22422.55|22422.55|22419.01|22419.01|0
1605001790000|2020-11-10 09:49:50|22422.55|22422.55|22426.09|22426.09|22426.09|22426.09|22422.55|22422.55|0
1605001820000|2020-11-10 09:50:20|22411.93|22411.93|22415.47|22415.47|22415.47|22415.47|22411.93|22411.93|0
1605001830000|2020-11-10 09:50:30|22415.06|22415.06|22400.9|22400.9|22415.06|22415.06|22400.9|22400.9|0
1605001840000|2020-11-10 09:50:40|22390.27|22390.27|22388.47|22388.47|22390.27|22390.27|22388.47|22388.47|0
1605001850000|2020-11-10 09:50:50|22387.86|22387.86|22387.86|22387.86|22387.86|22387.86|22387.86|22387.86|0
1605001860000|2020-11-10 09:51:00|22384.32|22384.32|22380.78|22380.78|22384.32|22384.32|22380.78|22380.78|0
1605001870000|2020-11-10 09:51:10|22384.32|22384.32|22384.32|22384.32|22384.32|22384.32|22384.32|22384.32|0
1605001880000|2020-11-10 09:51:20|22387.86|22387.86|22391.41|22391.41|22391.41|22391.41|22387.86|22387.86|0
1605001890000|2020-11-10 09:51:30|22394.95|22394.95|22394.95|22394.95|22394.95|22394.95|22394.95|22394.95|0
1605001900000|2020-11-10 09:51:40|22391.41|22391.41|22394.95|22394.95|22394.95|22394.95|22391.41|22391.41|0
1605001910000|2020-11-10 09:51:50|22395.36|22395.36|22383|22383|22395.36|22395.36|22383|22383|0
1605001920000|2020-11-10 09:52:00|22386.54|22386.54|22393.62|22393.62|22393.62|22393.62|22386.54|22386.54|0
1605001930000|2020-11-10 09:52:10|22390.08|22390.08|22390.08|22390.08|22390.08|22390.08|22390.08|22390.08|0
1605001940000|2020-11-10 09:52:20|22393.62|22393.62|22385.34|22385.34|22397.16|22397.16|22385.34|22385.34|0
1605001950000|2020-11-10 09:52:30|22385.94|22385.94|22378.86|22378.86|22385.94|22385.94|22378.86|22378.86|0
1605001960000|2020-11-10 09:52:40|22375.31|22375.31|22375.31|22375.31|22375.31|22375.31|22375.31|22375.31|0
1605001970000|2020-11-10 09:52:50|22371.77|22371.77|22364.09|22364.09|22371.77|22371.77|22364.09|22364.09|0
1605001980000|2020-11-10 09:53:00|22360.55|22360.55|22354.95|22354.95|22360.55|22360.55|22354.95|22354.95|0
1605001990000|2020-11-10 09:53:10|22355.36|22355.36|22351.22|22351.22|22355.36|22355.36|22347.68|22347.68|0
1605002000000|2020-11-10 09:53:20|22344.14|22344.14|22343.54|22343.54|22344.14|22344.14|22343.54|22343.54|0
1605002010000|2020-11-10 09:53:30|22347.08|22347.08|22347.08|22347.08|22350.62|22350.62|22347.08|22347.08|0
1605002020000|2020-11-10 09:53:40|22343.54|22343.54|22343.54|22343.54|22343.54|22343.54|22343.54|22343.54|0
1605002030000|2020-11-10 09:53:50|22344.14|22344.14|22348.91|22348.91|22348.91|22348.91|22344.14|22344.14|0
1605002040000|2020-11-10 09:54:00|22345.37|22345.37|22345.37|22345.37|22345.37|22345.37|22341.83|22341.83|0
1605002050000|2020-11-10 09:54:10|22348.91|22348.91|22348.91|22348.91|22348.91|22348.91|22345.37|22345.37|0
1605002060000|2020-11-10 09:54:20|22350.72|22350.72|22347.78|22347.78|22354.26|22354.26|22347.18|22347.18|0
1605002070000|2020-11-10 09:54:30|22351.32|22351.32|22350.91|22350.91|22351.32|22351.32|22347.78|22347.78|0
1605002080000|2020-11-10 09:54:40|22351.51|22351.51|22340.69|22340.69|22351.51|22351.51|22340.69|22340.69|0
1605002100000|2020-11-10 09:55:00|22344.24|22344.24|22344.24|22344.24|22344.24|22344.24|22344.24|22344.24|0
1605002110000|2020-11-10 09:55:10|22347.78|22347.78|22348.38|22348.38|22351.92|22351.92|22347.78|22347.78|0
1605002130000|2020-11-10 09:55:30|22348.79|22348.79|22348.79|22348.79|22348.79|22348.79|22348.79|22348.79|0
1605002140000|2020-11-10 09:55:40|22352.33|22352.33|22352.93|22352.93|22353.53|22353.53|22352.33|22352.33|0
1605002150000|2020-11-10 09:55:50|22349.39|22349.39|22349.39|22349.39|22349.39|22349.39|22349.39|22349.39|0
1605002160000|2020-11-10 09:56:00|22349.99|22349.99|22349.99|22349.99|22349.99|22349.99|22349.99|22349.99|0
1605002190000|2020-11-10 09:56:30|22353.53|22353.53|22346.45|22346.45|22353.53|22353.53|22346.45|22346.45|0
1605002200000|2020-11-10 09:56:40|22349.99|22349.99|22349.99|22349.99|22349.99|22349.99|22349.99|22349.99|0
1605002220000|2020-11-10 09:57:00|22353.53|22353.53|22350.4|22350.4|22353.53|22353.53|22349.99|22349.99|0
1605002230000|2020-11-10 09:57:10|22353.94|22353.94|22353.94|22353.94|22353.94|22353.94|22353.94|22353.94|0
1605002240000|2020-11-10 09:57:20|22346.26|22346.26|22349.8|22349.8|22349.8|22349.8|22342.72|22342.72|0
1605002250000|2020-11-10 09:57:30|22346.26|22346.26|22349.8|22349.8|22349.8|22349.8|22346.26|22346.26|0
1605002260000|2020-11-10 09:57:40|22349.39|22349.39|22352.93|22352.93|22352.93|22352.93|22345.85|22345.85|0
1605002270000|2020-11-10 09:57:50|22349.39|22349.39|22350.4|22350.4|22350.4|22350.4|22349.39|22349.39|0
1605002280000|2020-11-10 09:58:00|22357.49|22357.49|22350.81|22350.81|22357.49|22357.49|22350.4|22350.4|0
1605002310000|2020-11-10 09:58:30|22351.22|22351.22|22351.22|22351.22|22351.22|22351.22|22351.22|22351.22|0
1605002320000|2020-11-10 09:58:40|22347.68|22347.68|22340.6|22340.6|22347.68|22347.68|22340.6|22340.6|0
1605002330000|2020-11-10 09:58:50|22340|22340|22338.39|22338.39|22340|22340|22338.39|22338.39|0
1605002340000|2020-11-10 09:59:00|22338.8|22338.8|22328.17|22328.17|22338.8|22338.8|22328.17|22328.17|0
1605002350000|2020-11-10 09:59:10|22324.63|22324.63|22303.38|22303.38|22324.63|22324.63|22303.38|22303.38|0
1605002360000|2020-11-10 09:59:20|22310.47|22310.47|22314.01|22314.01|22314.01|22314.01|22310.47|22310.47|0
1605002370000|2020-11-10 09:59:30|22328.17|22328.17|22335.25|22335.25|22335.25|22335.25|22328.17|22328.17|0
1605002380000|2020-11-10 09:59:40|22334.65|22334.65|22334.65|22334.65|22334.65|22334.65|22334.65|22334.65|0
1605002390000|2020-11-10 09:59:50|22341.74|22341.74|22337.78|22337.78|22344.87|22344.87|22337.78|22337.78|0
1605002400000|2020-11-10 10:00:00|22344.87|22344.87|22327.16|22327.16|22344.87|22344.87|22327.16|22327.16|0
1605002410000|2020-11-10 10:00:10|22330.7|22330.7|22334.24|22334.24|22334.24|22334.24|22330.7|22330.7|0
1605002420000|2020-11-10 10:00:20|22330.7|22330.7|22330.7|22330.7|22330.7|22330.7|22330.7|22330.7|0
1605002430000|2020-11-10 10:00:30|22327.16|22327.16|22327.16|22327.16|22327.16|22327.16|22327.16|22327.16|0
1605002440000|2020-11-10 10:00:40|22334.24|22334.24|22334.24|22334.24|22334.24|22334.24|22327.16|22327.16|0
1605002450000|2020-11-10 10:00:50|22337.78|22337.78|22337.37|22337.37|22340.72|22340.72|22337.18|22337.18|0
1605002460000|2020-11-10 10:01:00|22333.83|22333.83|22337.78|22337.78|22337.78|22337.78|22333.83|22333.83|0
1605002470000|2020-11-10 10:01:10|22338.17|22338.17|22341.71|22341.71|22341.71|22341.71|22331.09|22331.09|0
1605002480000|2020-11-10 10:01:20|22342.91|22342.91|22364.76|22364.76|22364.76|22364.76|22342.91|22342.91|0
1605002490000|2020-11-10 10:01:30|22382.47|22382.47|22374.78|22374.78|22382.47|22382.47|22374.78|22374.78|0
1605002500000|2020-11-10 10:01:40|22375.19|22375.19|22385.82|22385.82|22385.82|22385.82|22375.19|22375.19|0
1605002520000|2020-11-10 10:02:00|22389.36|22389.36|22382.28|22382.28|22389.36|22389.36|22378.73|22378.73|0
1605002530000|2020-11-10 10:02:10|22382.88|22382.88|22382.88|22382.88|22382.88|22382.88|22382.88|22382.88|0
1605002540000|2020-11-10 10:02:20|22375.8|22375.8|22375.8|22375.8|22375.8|22375.8|22375.8|22375.8|0
1605002550000|2020-11-10 10:02:30|22375.19|22375.19|22375.8|22375.8|22375.8|22375.8|22375.19|22375.19|0
1605002560000|2020-11-10 10:02:40|22372.25|22372.25|22372.25|22372.25|22372.25|22372.25|22372.25|22372.25|0
1605002570000|2020-11-10 10:02:50|22368.71|22368.71|22365.17|22365.17|22368.71|22368.71|22365.17|22365.17|0
1605002590000|2020-11-10 10:03:10|22361.63|22361.63|22365.77|22365.77|22365.77|22365.77|22358.09|22358.09|0
1605002600000|2020-11-10 10:03:20|22369.31|22369.31|22369.31|22369.31|22369.31|22369.31|22369.31|22369.31|0
1605002610000|2020-11-10 10:03:30|22368.71|22368.71|22372.25|22372.25|22372.25|22372.25|22368.71|22368.71|0
1605002620000|2020-11-10 10:03:40|22375.8|22375.8|22387.02|22387.02|22387.02|22387.02|22375.8|22375.8|0
1605002630000|2020-11-10 10:03:50|22383.48|22383.48|22379.94|22379.94|22383.48|22383.48|22379.94|22379.94|0
1605002640000|2020-11-10 10:04:00|22376.4|22376.4|22376.4|22376.4|22376.4|22376.4|22376.4|22376.4|0
1605002650000|2020-11-10 10:04:10|22383.48|22383.48|22390.56|22390.56|22390.56|22390.56|22383.48|22383.48|0
1605002660000|2020-11-10 10:04:20|22391.16|22391.16|22394.9|22394.9|22395.31|22395.31|22391.16|22391.16|0
1605002670000|2020-11-10 10:04:30|22394.29|22394.29|22397.84|22397.84|22408.46|22408.46|22394.29|22394.29|0
1605002680000|2020-11-10 10:04:40|22394.29|22394.29|22394.29|22394.29|22394.29|22394.29|22394.29|22394.29|0
1605002690000|2020-11-10 10:04:50|22397.84|22397.84|22397.84|22397.84|22397.84|22397.84|22397.84|22397.84|0
1605002700000|2020-11-10 10:05:00|22404.92|22404.92|22404.92|22404.92|22404.92|22404.92|22404.92|22404.92|0
1605002710000|2020-11-10 10:05:10|22412|22412|22389.6|22389.6|22412|22412|22389.6|22389.6|0
1605002720000|2020-11-10 10:05:20|22386.06|22386.06|22385.68|22385.68|22386.06|22386.06|22385.68|22385.68|0
1605002730000|2020-11-10 10:05:30|22382.14|22382.14|22376.76|22376.76|22382.14|22382.14|22376.76|22376.76|0
1605002740000|2020-11-10 10:05:40|22377.36|22377.36|22377.36|22377.36|22377.36|22377.36|22377.36|22377.36|0
1605002750000|2020-11-10 10:05:50|22377.77|22377.77|22377.17|22377.17|22377.77|22377.77|22377.17|22377.17|0
1605002760000|2020-11-10 10:06:00|22378.38|22378.38|22389.41|22389.41|22389.41|22389.41|22378.38|22378.38|0
1605002770000|2020-11-10 10:06:10|22382.33|22382.33|22378.79|22378.79|22382.33|22382.33|22375.25|22375.25|0
1605002790000|2020-11-10 10:06:30|22389.41|22389.41|22389.41|22389.41|22389.41|22389.41|22389.41|22389.41|0
1605002800000|2020-11-10 10:06:40|22382.33|22382.33|22378.18|22378.18|22382.33|22382.33|22378.18|22378.18|0
1605002810000|2020-11-10 10:06:50|22378.57|22378.57|22378.57|22378.57|22378.57|22378.57|22378.57|22378.57|0
1605002820000|2020-11-10 10:07:00|22392.73|22392.73|22392.13|22392.13|22392.73|22392.73|22392.13|22392.13|0
1605002830000|2020-11-10 10:07:10|22385.05|22385.05|22385.05|22385.05|22385.05|22385.05|22385.05|22385.05|0
1605002840000|2020-11-10 10:07:20|22392.13|22392.13|22395.67|22395.67|22395.67|22395.67|22392.13|22392.13|0
1605002850000|2020-11-10 10:07:30|22394.52|22394.52|22387.44|22387.44|22394.52|22394.52|22387.44|22387.44|0
1605002880000|2020-11-10 10:08:00|22383.9|22383.9|22387.97|22387.97|22387.97|22387.97|22380.89|22380.89|0
1605002890000|2020-11-10 10:08:10|22380.89|22380.89|22380.89|22380.89|22380.89|22380.89|22380.89|22380.89|0
1605002900000|2020-11-10 10:08:20|22377.35|22377.35|22377.35|22377.35|22377.35|22377.35|22377.35|22377.35|0
1605002910000|2020-11-10 10:08:30|22384.43|22384.43|22384.43|22384.43|22384.43|22384.43|22384.43|22384.43|0
1605002920000|2020-11-10 10:08:40|22380.89|22380.89|22380.89|22380.89|22380.89|22380.89|22380.89|22380.89|0
1605002930000|2020-11-10 10:08:50|22380.29|22380.29|22380.29|22380.29|22380.29|22380.29|22380.29|22380.29|0
1605002940000|2020-11-10 10:09:00|22381.06|22381.06|22381.06|22381.06|22381.06|22381.06|22381.06|22381.06|0
1605002950000|2020-11-10 10:09:10|22381.66|22381.66|22389.34|22389.34|22389.34|22389.34|22381.66|22381.66|0
1605002960000|2020-11-10 10:09:20|22389.94|22389.94|22397.24|22397.24|22397.24|22397.24|22389.75|22389.75|0
1605002970000|2020-11-10 10:09:30|22396.42|22396.42|22396.42|22396.42|22396.42|22396.42|22396.42|22396.42|0
1605002980000|2020-11-10 10:09:40|22399.96|22399.96|22399.96|22399.96|22399.96|22399.96|22399.96|22399.96|0
1605003000000|2020-11-10 10:10:00|22392.88|22392.88|22388.93|22388.93|22392.88|22392.88|22388.93|22388.93|0
1605003010000|2020-11-10 10:10:10|22381.85|22381.85|22381.85|22381.85|22381.85|22381.85|22381.85|22381.85|0
1605003020000|2020-11-10 10:10:20|22388.93|22388.93|22387.73|22387.73|22388.93|22388.93|22387.73|22387.73|0
1605003030000|2020-11-10 10:10:30|22398.35|22398.35|22398.35|22398.35|22398.35|22398.35|22398.35|22398.35|0
1605003040000|2020-11-10 10:10:40|22405.43|22405.43|22405.43|22405.43|22405.43|22405.43|22405.43|22405.43|0
1605003050000|2020-11-10 10:10:50|22401.89|22401.89|22408.97|22408.97|22408.97|22408.97|22401.89|22401.89|0
1605003060000|2020-11-10 10:11:00|22398.35|22398.35|22399.58|22399.58|22399.58|22399.58|22398.35|22398.35|0
1605003070000|2020-11-10 10:11:10|22403.12|22403.12|22416.37|22416.37|22416.37|22416.37|22403.12|22403.12|0
1605003080000|2020-11-10 10:11:20|22416.78|22416.78|22416.78|22416.78|22416.78|22416.78|22416.78|22416.78|0
1605003090000|2020-11-10 10:11:30|22420.32|22420.32|22420.52|22420.52|22420.52|22420.52|22420.32|22420.32|0
1605003100000|2020-11-10 10:11:40|22427.6|22427.6|22427.6|22427.6|22427.6|22427.6|22427.6|22427.6|0
1605003110000|2020-11-10 10:11:50|22431.14|22431.14|22439.02|22439.02|22442.56|22442.56|22430.73|22430.73|0
1605003120000|2020-11-10 10:12:00|22449.64|22449.64|22435.86|22435.86|22449.64|22449.64|22435.86|22435.86|0
1605003130000|2020-11-10 10:12:10|22432.32|22432.32|22431.72|22431.72|22432.32|22432.32|22431.72|22431.72|0
1605003140000|2020-11-10 10:12:20|22432.32|22432.32|22425.23|22425.23|22432.32|22432.32|22425.23|22425.23|0
1605003150000|2020-11-10 10:12:30|22421.69|22421.69|22402.97|22402.97|22421.69|22421.69|22402.97|22402.97|0
1605003160000|2020-11-10 10:12:40|22402.37|22402.37|22401.77|22401.77|22402.37|22402.37|22401.77|22401.77|0
1605003170000|2020-11-10 10:12:50|22398.23|22398.23|22398.23|22398.23|22398.23|22398.23|22398.23|22398.23|0
1605003180000|2020-11-10 10:13:00|22405.31|22405.31|22391.15|22391.15|22408.85|22408.85|22391.15|22391.15|0
1605003190000|2020-11-10 10:13:10|22394.69|22394.69|22387.61|22387.61|22394.69|22394.69|22387.61|22387.61|0
1605003200000|2020-11-10 10:13:20|22394.69|22394.69|22398.23|22398.23|22398.23|22398.23|22394.69|22394.69|0
1605003210000|2020-11-10 10:13:30|22387.61|22387.61|22379.92|22379.92|22387.61|22387.61|22379.92|22379.92|0
1605003220000|2020-11-10 10:13:40|22379.32|22379.32|22379.32|22379.32|22379.32|22379.32|22379.32|22379.32|0
1605003230000|2020-11-10 10:13:50|22372.24|22372.24|22372.24|22372.24|22372.24|22372.24|22372.24|22372.24|0
1605003240000|2020-11-10 10:14:00|22371.42|22371.42|22377.9|22377.9|22378.5|22378.5|22371.42|22371.42|0
1605003250000|2020-11-10 10:14:10|22370.82|22370.82|22363.73|22363.73|22370.82|22370.82|22363.13|22363.13|0
1605003260000|2020-11-10 10:14:20|22367.88|22367.88|22367.88|22367.88|22367.88|22367.88|22367.88|22367.88|0
1605003270000|2020-11-10 10:14:30|22374.96|22374.96|22378.91|22378.91|22378.91|22378.91|22374.96|22374.96|0
1605003280000|2020-11-10 10:14:40|22375.37|22375.37|22375.37|22375.37|22375.37|22375.37|22375.37|22375.37|0
1605003300000|2020-11-10 10:15:00|22376.19|22376.19|22376.19|22376.19|22376.19|22376.19|22376.19|22376.19|0
1605003310000|2020-11-10 10:15:10|22377.99|22377.99|22385.08|22385.08|22385.08|22385.08|22377.99|22377.99|0
1605003320000|2020-11-10 10:15:20|22377.99|22377.99|22374.45|22374.45|22377.99|22377.99|22374.45|22374.45|0
1605003330000|2020-11-10 10:15:30|22374.04|22374.04|22362.22|22362.22|22374.04|22374.04|22362.22|22362.22|0
1605003340000|2020-11-10 10:15:40|22360.87|22360.87|22353.79|22353.79|22360.87|22360.87|22353.79|22353.79|0
1605003350000|2020-11-10 10:15:50|22346.71|22346.71|22350.25|22350.25|22350.25|22350.25|22346.71|22346.71|0
1605003360000|2020-11-10 10:16:00|22350.83|22350.83|22350.44|22350.44|22350.83|22350.83|22350.44|22350.44|0
1605003370000|2020-11-10 10:16:10|22343.36|22343.36|22339.41|22339.41|22343.36|22343.36|22339.41|22339.41|0
1605003380000|2020-11-10 10:16:20|22338.81|22338.81|22324.64|22324.64|22342.35|22342.35|22324.64|22324.64|0
1605003390000|2020-11-10 10:16:30|22321.1|22321.1|22320.5|22320.5|22321.1|22321.1|22320.5|22320.5|0
1605003400000|2020-11-10 10:16:40|22324.04|22324.04|22324.04|22324.04|22324.04|22324.04|22324.04|22324.04|0
1605003410000|2020-11-10 10:16:50|22320.5|22320.5|22320.5|22320.5|22320.5|22320.5|22316.96|22316.96|0
1605003420000|2020-11-10 10:17:00|22327.58|22327.58|22339.41|22339.41|22339.41|22339.41|22327.58|22327.58|0
1605003430000|2020-11-10 10:17:10|22353.57|22353.57|22332.93|22332.93|22353.57|22353.57|22332.93|22332.93|0
1605003440000|2020-11-10 10:17:20|22329.39|22329.39|22318.76|22318.76|22329.39|22329.39|22318.76|22318.76|0
1605003450000|2020-11-10 10:17:30|22318.16|22318.16|22325.24|22325.24|22325.24|22325.24|22311.08|22311.08|0
1605003460000|2020-11-10 10:17:40|22328.78|22328.78|22324.64|22324.64|22332.33|22332.33|22324.64|22324.64|0
1605003470000|2020-11-10 10:17:50|22321.1|22321.1|22321.1|22321.1|22321.1|22321.1|22321.1|22321.1|0
1605003480000|2020-11-10 10:18:00|22320.5|22320.5|22320.5|22320.5|22320.5|22320.5|22320.5|22320.5|0
1605003490000|2020-11-10 10:18:10|22319.27|22319.27|22315.73|22315.73|22319.27|22319.27|22315.73|22315.73|0
1605003500000|2020-11-10 10:18:20|22319.27|22319.27|22326.35|22326.35|22326.35|22326.35|22319.27|22319.27|0
1605003510000|2020-11-10 10:18:30|22333.43|22333.43|22334.63|22334.63|22334.63|22334.63|22333.43|22333.43|0
1605003520000|2020-11-10 10:18:40|22334.03|22334.03|22323.41|22323.41|22334.03|22334.03|22323.41|22323.41|0
1605003530000|2020-11-10 10:18:50|22319.87|22319.87|22319.87|22319.87|22319.87|22319.87|22319.87|22319.87|0
1605003540000|2020-11-10 10:19:00|22323.41|22323.41|22319.87|22319.87|22323.41|22323.41|22319.87|22319.87|0
1605003550000|2020-11-10 10:19:10|22316.33|22316.33|22316.33|22316.33|22316.33|22316.33|22316.33|22316.33|0
1605003570000|2020-11-10 10:19:30|22319.87|22319.87|22326.95|22326.95|22326.95|22326.95|22319.87|22319.87|0
1605003580000|2020-11-10 10:19:40|22319.87|22319.87|22323.41|22323.41|22323.41|22323.41|22319.87|22319.87|0
1605003590000|2020-11-10 10:19:50|22326.95|22326.95|22326.95|22326.95|22326.95|22326.95|22326.95|22326.95|0
1605003600000|2020-11-10 10:20:00|22323.41|22323.41|22312.21|22312.21|22323.41|22323.41|22312.21|22312.21|0
1605003610000|2020-11-10 10:20:10|22316.16|22316.16|22315.56|22315.56|22316.16|22316.16|22315.56|22315.56|0
1605003620000|2020-11-10 10:20:20|22314.96|22314.96|22315.56|22315.56|22315.56|22315.56|22314.96|22314.96|0
1605003630000|2020-11-10 10:20:30|22329.73|22329.73|22333.27|22333.27|22333.27|22333.27|22329.73|22329.73|0
1605003640000|2020-11-10 10:20:40|22329.73|22329.73|22329.73|22329.73|22329.73|22329.73|22329.73|22329.73|0
1605003650000|2020-11-10 10:20:50|22319.1|22319.1|22315.56|22315.56|22319.1|22319.1|22315.56|22315.56|0
1605003660000|2020-11-10 10:21:00|22316.33|22316.33|22312.79|22312.79|22316.33|22316.33|22312.79|22312.79|0
1605003710000|2020-11-10 10:21:50|22316.33|22316.33|22316.33|22316.33|22316.33|22316.33|22316.33|22316.33|0
1605003720000|2020-11-10 10:22:00|22315.73|22315.73|22322.81|22322.81|22322.81|22322.81|22315.73|22315.73|0
1605003730000|2020-11-10 10:22:10|22319.27|22319.27|22319.27|22319.27|22319.27|22319.27|22319.27|22319.27|0
1605003740000|2020-11-10 10:22:20|22322.81|22322.81|22322.81|22322.81|22322.81|22322.81|22322.81|22322.81|0
1605003750000|2020-11-10 10:22:30|22326.35|22326.35|22334.64|22334.64|22334.64|22334.64|22326.35|22326.35|0
1605003760000|2020-11-10 10:22:40|22335.05|22335.05|22335.05|22335.05|22335.05|22335.05|22335.05|22335.05|0
1605003770000|2020-11-10 10:22:50|22338.59|22338.59|22342.13|22342.13|22345.67|22345.67|22338.59|22338.59|0
1605003780000|2020-11-10 10:23:00|22343.55|22343.55|22343.55|22343.55|22343.55|22343.55|22343.55|22343.55|0
1605003800000|2020-11-10 10:23:20|22343.96|22343.96|22344.78|22344.78|22344.78|22344.78|22343.96|22343.96|0
1605003810000|2020-11-10 10:23:30|22351.87|22351.87|22358.95|22358.95|22358.95|22358.95|22351.87|22351.87|0
1605003840000|2020-11-10 10:24:00|22366.03|22366.03|22362.49|22362.49|22366.03|22366.03|22362.49|22362.49|0
1605003860000|2020-11-10 10:24:20|22358.95|22358.95|22347.91|22347.91|22358.95|22358.95|22347.91|22347.91|0
1605003870000|2020-11-10 10:24:30|22351.45|22351.45|22351.45|22351.45|22351.45|22351.45|22351.45|22351.45|0
1605003880000|2020-11-10 10:24:40|22351.04|22351.04|22343.96|22343.96|22351.04|22351.04|22343.96|22343.96|0
1605003890000|2020-11-10 10:24:50|22347.5|22347.5|22361.67|22361.67|22361.67|22361.67|22347.5|22347.5|0
1605003900000|2020-11-10 10:25:00|22365.21|22365.21|22371.69|22371.69|22375.83|22375.83|22365.21|22365.21|0
1605003910000|2020-11-10 10:25:10|22375.23|22375.23|22375.23|22375.23|22375.23|22375.23|22375.23|22375.23|0
1605003920000|2020-11-10 10:25:20|22368.15|22368.15|22356.92|22356.92|22368.15|22368.15|22356.92|22356.92|0
1605003930000|2020-11-10 10:25:30|22353.38|22353.38|22356.92|22356.92|22356.92|22356.92|22353.38|22353.38|0
1605003940000|2020-11-10 10:25:40|22353.38|22353.38|22348.61|22348.61|22353.38|22353.38|22348.61|22348.61|0
1605003950000|2020-11-10 10:25:50|22352.15|22352.15|22366.32|22366.32|22366.32|22366.32|22352.15|22352.15|0
1605003960000|2020-11-10 10:26:00|22369.86|22369.86|22376.94|22376.94|22376.94|22376.94|22369.86|22369.86|0
1605003970000|2020-11-10 10:26:10|22377.54|22377.54|22376.94|22376.94|22377.54|22377.54|22376.94|22376.94|0
1605003980000|2020-11-10 10:26:20|22369.86|22369.86|22365.71|22365.71|22369.86|22369.86|22365.71|22365.71|0
1605003990000|2020-11-10 10:26:30|22369.25|22369.25|22369.25|22369.25|22369.25|22369.25|22369.25|22369.25|0
1605004000000|2020-11-10 10:26:40|22365.71|22365.71|22365.71|22365.71|22365.71|22365.71|22362.17|22362.17|0
1605004010000|2020-11-10 10:26:50|22362.17|22362.17|22365.71|22365.71|22365.71|22365.71|22362.17|22362.17|0
1605004020000|2020-11-10 10:27:00|22362.17|22362.17|22358.63|22358.63|22362.17|22362.17|22358.63|22358.63|0
1605004030000|2020-11-10 10:27:10|22355.09|22355.09|22355.09|22355.09|22355.09|22355.09|22355.09|22355.09|0
1605004040000|2020-11-10 10:27:20|22358.63|22358.63|22354.27|22354.27|22358.63|22358.63|22354.27|22354.27|0
1605004050000|2020-11-10 10:27:30|22354.87|22354.87|22363.16|22363.16|22363.16|22363.16|22354.87|22354.87|0
1605004060000|2020-11-10 10:27:40|22363.76|22363.76|22370.84|22370.84|22370.84|22370.84|22363.76|22363.76|0
1605004070000|2020-11-10 10:27:50|22363.76|22363.76|22363.76|22363.76|22363.76|22363.76|22363.76|22363.76|0
1605004110000|2020-11-10 10:28:30|22367.9|22367.9|22367.9|22367.9|22367.9|22367.9|22367.9|22367.9|0
1605004120000|2020-11-10 10:28:40|22357.28|22357.28|22364.36|22364.36|22364.36|22364.36|22357.28|22357.28|0
1605004130000|2020-11-10 10:28:50|22360.82|22360.82|22360.82|22360.82|22364.36|22364.36|22360.82|22360.82|0
1605004150000|2020-11-10 10:29:10|22374.98|22374.98|22374.98|22374.98|22374.98|22374.98|22371.44|22371.44|0
1605004170000|2020-11-10 10:29:30|22378.52|22378.52|22378.52|22378.52|22378.52|22378.52|22378.52|22378.52|0
1605004180000|2020-11-10 10:29:40|22374.98|22374.98|22374.98|22374.98|22374.98|22374.98|22374.98|22374.98|0
1605004190000|2020-11-10 10:29:50|22382.07|22382.07|22378.52|22378.52|22382.07|22382.07|22378.52|22378.52|0
1605004200000|2020-11-10 10:30:00|22374.98|22374.98|22349.5|22349.5|22374.98|22374.98|22345.95|22345.95|0
1605004210000|2020-11-10 10:30:10|22353.04|22353.04|22363.66|22363.66|22363.66|22363.66|22353.04|22353.04|0
1605004220000|2020-11-10 10:30:20|22356.58|22356.58|22357.18|22357.18|22357.18|22357.18|22356.58|22356.58|0
1605004230000|2020-11-10 10:30:30|22364.26|22364.26|22360.72|22360.72|22364.26|22364.26|22360.72|22360.72|0
1605004260000|2020-11-10 10:31:00|22364.26|22364.26|22368.41|22368.41|22368.41|22368.41|22364.26|22364.26|0
1605004270000|2020-11-10 10:31:10|22364.86|22364.86|22364.86|22364.86|22364.86|22364.86|22364.86|22364.86|0
1605004290000|2020-11-10 10:31:30|22368.41|22368.41|22371.95|22371.95|22371.95|22371.95|22368.41|22368.41|0
1605004300000|2020-11-10 10:31:40|22375.49|22375.49|22375.49|22375.49|22375.49|22375.49|22375.49|22375.49|0
1605004320000|2020-11-10 10:32:00|22368.41|22368.41|22364.86|22364.86|22368.41|22368.41|22364.86|22364.86|0
1605004330000|2020-11-10 10:32:10|22368.41|22368.41|22368.41|22368.41|22368.41|22368.41|22368.41|22368.41|0
1605004340000|2020-11-10 10:32:20|22371.95|22371.95|22375.49|22375.49|22375.49|22375.49|22371.95|22371.95|0
1605004350000|2020-11-10 10:32:30|22382.57|22382.57|22382.57|22382.57|22382.57|22382.57|22382.57|22382.57|0
1605004370000|2020-11-10 10:32:50|22386.11|22386.11|22386.11|22386.11|22386.11|22386.11|22386.11|22386.11|0
1605004380000|2020-11-10 10:33:00|22389.65|22389.65|22386.71|22386.71|22390.25|22390.25|22386.71|22386.71|0
1605004390000|2020-11-10 10:33:10|22383.17|22383.17|22379.63|22379.63|22386.71|22386.71|22379.63|22379.63|0
1605004400000|2020-11-10 10:33:20|22379.03|22379.03|22371.95|22371.95|22379.03|22379.03|22371.95|22371.95|0
1605004410000|2020-11-10 10:33:30|22375.49|22375.49|22381.97|22381.97|22381.97|22381.97|22374.89|22374.89|0
1605004420000|2020-11-10 10:33:40|22381.37|22381.37|22381.37|22381.37|22381.37|22381.37|22381.37|22381.37|0
1605004430000|2020-11-10 10:33:50|22384.91|22384.91|22389.05|22389.05|22389.05|22389.05|22384.91|22384.91|0
1605004450000|2020-11-10 10:34:10|22392.59|22392.59|22381.56|22381.56|22392.59|22392.59|22381.56|22381.56|0
1605004460000|2020-11-10 10:34:20|22385.1|22385.1|22389.46|22389.46|22389.46|22389.46|22385.1|22385.1|0
1605004470000|2020-11-10 10:34:30|22393|22393|22389.46|22389.46|22393|22393|22389.46|22389.46|0
1605004490000|2020-11-10 10:34:50|22396.54|22396.54|22396.54|22396.54|22396.54|22396.54|22396.54|22396.54|0
1605004500000|2020-11-10 10:35:00|22393|22393|22389.46|22389.46|22393|22393|22389.46|22389.46|0
1605004510000|2020-11-10 10:35:10|22386.33|22386.33|22389.87|22389.87|22389.87|22389.87|22386.33|22386.33|0
1605004520000|2020-11-10 10:35:20|22393.41|22393.41|22393.41|22393.41|22393.41|22393.41|22393.41|22393.41|0
1605004530000|2020-11-10 10:35:30|22407.58|22407.58|22407.58|22407.58|22407.58|22407.58|22407.58|22407.58|0
1605004540000|2020-11-10 10:35:40|22408.18|22408.18|22409.6|22409.6|22410.81|22410.81|22408.18|22408.18|0
1605004560000|2020-11-10 10:36:00|22416.69|22416.69|22416.69|22416.69|22416.69|22416.69|22416.69|22416.69|0
1605004570000|2020-11-10 10:36:10|22420.23|22420.23|22427.31|22427.31|22427.31|22427.31|22420.23|22420.23|0
1605004580000|2020-11-10 10:36:20|22423.77|22423.77|22423.77|22423.77|22423.77|22423.77|22423.77|22423.77|0
1605004590000|2020-11-10 10:36:30|22420.23|22420.23|22420.23|22420.23|22420.23|22420.23|22420.23|22420.23|0
1605004600000|2020-11-10 10:36:40|22430.85|22430.85|22430.85|22430.85|22430.85|22430.85|22430.85|22430.85|0
1605004610000|2020-11-10 10:36:50|22431.45|22431.45|22437.93|22437.93|22437.93|22437.93|22430.85|22430.85|0
1605004640000|2020-11-10 10:37:20|22427.31|22427.31|22427.31|22427.31|22427.31|22427.31|22427.31|22427.31|0
1605004680000|2020-11-10 10:38:00|22427.91|22427.91|22428.51|22428.51|22428.51|22428.51|22427.91|22427.91|0
1605004690000|2020-11-10 10:38:10|22429.11|22429.11|22432.66|22432.66|22432.66|22432.66|22428.51|22428.51|0
1605004700000|2020-11-10 10:38:20|22436.2|22436.2|22443.88|22443.88|22443.88|22443.88|22436.2|22436.2|0
1605004720000|2020-11-10 10:38:40|22454.5|22454.5|22454.5|22454.5|22454.5|22454.5|22454.5|22454.5|0
1605004730000|2020-11-10 10:38:50|22461.59|22461.59|22461.59|22461.59|22461.59|22461.59|22461.59|22461.59|0
1605004740000|2020-11-10 10:39:00|22454.5|22454.5|22454.5|22454.5|22454.5|22454.5|22454.5|22454.5|0
1605004750000|2020-11-10 10:39:10|22450.96|22450.96|22439.33|22439.33|22450.96|22450.96|22439.33|22439.33|0
1605004760000|2020-11-10 10:39:20|22435.79|22435.79|22435.79|22435.79|22435.79|22435.79|22435.79|22435.79|0
1605004770000|2020-11-10 10:39:30|22439.33|22439.33|22442.87|22442.87|22442.87|22442.87|22439.33|22439.33|0
1605004780000|2020-11-10 10:39:40|22446.41|22446.41|22449.95|22449.95|22449.95|22449.95|22446.41|22446.41|0
1605004800000|2020-11-10 10:40:00|22457.03|22457.03|22471.8|22471.8|22475.34|22475.34|22457.03|22457.03|0
1605004810000|2020-11-10 10:40:10|22468.26|22468.26|22468.26|22468.26|22468.26|22468.26|22468.26|22468.26|0
1605004820000|2020-11-10 10:40:20|22467.66|22467.66|22467.66|22467.66|22467.66|22467.66|22464.12|22464.12|0
1605004830000|2020-11-10 10:40:30|22459.97|22459.97|22474.14|22474.14|22474.14|22474.14|22459.97|22459.97|0
1605004840000|2020-11-10 10:40:40|22470.6|22470.6|22469.99|22469.99|22470.6|22470.6|22469.99|22469.99|0
1605004850000|2020-11-10 10:40:50|22462.91|22462.91|22462.91|22462.91|22462.91|22462.91|22462.91|22462.91|0
1605004870000|2020-11-10 10:41:10|22466.45|22466.45|22462.91|22462.91|22466.45|22466.45|22462.91|22462.91|0
1605004890000|2020-11-10 10:41:30|22466.45|22466.45|22466.45|22466.45|22466.45|22466.45|22466.45|22466.45|0
1605004900000|2020-11-10 10:41:40|22462.91|22462.91|22462.31|22462.31|22462.91|22462.91|22462.31|22462.31|0
1605004910000|2020-11-10 10:41:50|22455.23|22455.23|22455.23|22455.23|22455.23|22455.23|22455.23|22455.23|0
1605004920000|2020-11-10 10:42:00|22462.31|22462.31|22451.69|22451.69|22462.31|22462.31|22451.69|22451.69|0
1605004950000|2020-11-10 10:42:30|22448.15|22448.15|22443.4|22443.4|22448.15|22448.15|22443.4|22443.4|0
1605004960000|2020-11-10 10:42:40|22439.86|22439.86|22446.94|22446.94|22446.94|22446.94|22439.86|22439.86|0
1605004970000|2020-11-10 10:42:50|22443.4|22443.4|22443.4|22443.4|22443.4|22443.4|22443.4|22443.4|0
1605004980000|2020-11-10 10:43:00|22444|22444|22444|22444|22444|22444|22444|22444|0
1605005010000|2020-11-10 10:43:30|22440.46|22440.46|22429.84|22429.84|22440.46|22440.46|22429.84|22429.84|0
1605005020000|2020-11-10 10:43:40|22429.43|22429.43|22429.43|22429.43|22429.43|22429.43|22429.43|22429.43|0
1605005040000|2020-11-10 10:44:00|22430.63|22430.63|22430.63|22430.63|22430.63|22430.63|22430.63|22430.63|0
1605005050000|2020-11-10 10:44:10|22431.04|22431.04|22435.18|22435.18|22435.18|22435.18|22431.04|22431.04|0
1605005060000|2020-11-10 10:44:20|22434.58|22434.58|22434.58|22434.58|22434.58|22434.58|22434.58|22434.58|0
1605005080000|2020-11-10 10:44:40|22435.79|22435.79|22435.79|22435.79|22435.79|22435.79|22435.79|22435.79|0
1605005090000|2020-11-10 10:44:50|22428.7|22428.7|22428.7|22428.7|22428.7|22428.7|22428.7|22428.7|0
1605005100000|2020-11-10 10:45:00|22439.33|22439.33|22439.33|22439.33|22439.33|22439.33|22439.33|22439.33|0
1605005110000|2020-11-10 10:45:10|22438.73|22438.73|22438.73|22438.73|22438.73|22438.73|22438.73|22438.73|0
1605005120000|2020-11-10 10:45:20|22431.64|22431.64|22442.27|22442.27|22442.27|22442.27|22431.64|22431.64|0
1605005130000|2020-11-10 10:45:30|22445.81|22445.81|22445.81|22445.81|22445.81|22445.81|22445.81|22445.81|0
1605005140000|2020-11-10 10:45:40|22449.35|22449.35|22449.35|22449.35|22449.35|22449.35|22449.35|22449.35|0
1605005160000|2020-11-10 10:46:00|22442.27|22442.27|22442.27|22442.27|22442.27|22442.27|22442.27|22442.27|0
1605005180000|2020-11-10 10:46:20|22438.73|22438.73|22438.73|22438.73|22438.73|22438.73|22438.73|22438.73|0
1605005190000|2020-11-10 10:46:30|22431.64|22431.64|22431.64|22431.64|22431.64|22431.64|22431.64|22431.64|0
1605005200000|2020-11-10 10:46:40|22432.85|22432.85|22436.39|22436.39|22436.39|22436.39|22432.85|22432.85|0
1605005210000|2020-11-10 10:46:50|22432.85|22432.85|22436.39|22436.39|22436.39|22436.39|22432.85|22432.85|0
1605005220000|2020-11-10 10:47:00|22432.85|22432.85|22432.85|22432.85|22432.85|22432.85|22432.85|22432.85|0
1605005230000|2020-11-10 10:47:10|22431.64|22431.64|22428.1|22428.1|22431.64|22431.64|22428.1|22428.1|0
1605005250000|2020-11-10 10:47:30|22424.56|22424.56|22423.96|22423.96|22424.56|22424.56|22423.96|22423.96|0
1605005260000|2020-11-10 10:47:40|22406.25|22406.25|22402.11|22402.11|22406.25|22406.25|22402.11|22402.11|0
1605005280000|2020-11-10 10:48:00|22395.03|22395.03|22398.57|22398.57|22398.57|22398.57|22395.03|22395.03|0
1605005290000|2020-11-10 10:48:10|22399.17|22399.17|22413.94|22413.94|22413.94|22413.94|22399.17|22399.17|0
1605005300000|2020-11-10 10:48:20|22410.4|22410.4|22392.69|22392.69|22410.4|22410.4|22389.15|22389.15|0
1605005310000|2020-11-10 10:48:30|22392.09|22392.09|22392.09|22392.09|22392.09|22392.09|22392.09|22392.09|0
1605005370000|2020-11-10 10:49:30|22385.01|22385.01|22385.42|22385.42|22385.42|22385.42|22385.01|22385.01|0
1605005380000|2020-11-10 10:49:40|22396.04|22396.04|22403.53|22403.53|22403.53|22403.53|22396.04|22396.04|0
1605005390000|2020-11-10 10:49:50|22399.99|22399.99|22399.99|22399.99|22403.53|22403.53|22399.99|22399.99|0
1605005400000|2020-11-10 10:50:00|22401.19|22401.19|22404.13|22404.13|22404.13|22404.13|22400.59|22400.59|0
1605005410000|2020-11-10 10:50:10|22404.54|22404.54|22405.37|22405.37|22405.37|22405.37|22404.54|22404.54|0
1605005430000|2020-11-10 10:50:30|22419.53|22419.53|22415.99|22415.99|22419.53|22419.53|22415.99|22415.99|0
1605005450000|2020-11-10 10:50:50|22412.45|22412.45|22408.91|22408.91|22412.45|22412.45|22408.91|22408.91|0
1605005460000|2020-11-10 10:51:00|22405.37|22405.37|22405.94|22405.94|22405.94|22405.94|22405.37|22405.37|0
1605005470000|2020-11-10 10:51:10|22402.4|22402.4|22398.86|22398.86|22402.4|22402.4|22398.86|22398.86|0
1605005480000|2020-11-10 10:51:20|22398.26|22398.26|22398.26|22398.26|22398.26|22398.26|22398.26|22398.26|0
1605005490000|2020-11-10 10:51:30|22394.72|22394.72|22401.8|22401.8|22401.8|22401.8|22394.72|22394.72|0
1605005500000|2020-11-10 10:51:40|22405.34|22405.34|22405.34|22405.34|22405.34|22405.34|22405.34|22405.34|0
1605005510000|2020-11-10 10:51:50|22412.42|22412.42|22412.42|22412.42|22412.42|22412.42|22412.42|22412.42|0
1605005520000|2020-11-10 10:52:00|22401.8|22401.8|22401.8|22401.8|22401.8|22401.8|22401.8|22401.8|0
1605005540000|2020-11-10 10:52:20|22401.2|22401.2|22401.2|22401.2|22401.2|22401.2|22401.2|22401.2|0
1605005570000|2020-11-10 10:52:50|22397.66|22397.66|22401.8|22401.8|22401.8|22401.8|22397.66|22397.66|0
1605005580000|2020-11-10 10:53:00|22408.88|22408.88|22409.48|22409.48|22409.48|22409.48|22408.88|22408.88|0
1605005620000|2020-11-10 10:53:40|22416.56|22416.56|22416.56|22416.56|22416.56|22416.56|22416.56|22416.56|0
1605005630000|2020-11-10 10:53:50|22420.11|22420.11|22423.65|22423.65|22423.65|22423.65|22420.11|22420.11|0
1605005640000|2020-11-10 10:54:00|22430.73|22430.73|22427.19|22427.19|22430.73|22430.73|22427.19|22427.19|0
1605005650000|2020-11-10 10:54:10|22426.78|22426.78|22426.78|22426.78|22426.78|22426.78|22426.78|22426.78|0
1605005660000|2020-11-10 10:54:20|22433.86|22433.86|22433.86|22433.86|22433.86|22433.86|22433.86|22433.86|0
1605005670000|2020-11-10 10:54:30|22437.4|22437.4|22437.4|22437.4|22437.4|22437.4|22437.4|22437.4|0
1605005680000|2020-11-10 10:54:40|22438|22438|22441.96|22441.96|22441.96|22441.96|22438|22438|0
1605005700000|2020-11-10 10:55:00|22443.16|22443.16|22446.7|22446.7|22446.7|22446.7|22443.16|22443.16|0
1605005710000|2020-11-10 10:55:10|22446.1|22446.1|22446.1|22446.1|22446.1|22446.1|22446.1|22446.1|0
1605005740000|2020-11-10 10:55:40|22444.89|22444.89|22444.89|22444.89|22444.89|22444.89|22444.89|22444.89|0
1605005760000|2020-11-10 10:56:00|22445.5|22445.5|22445.5|22445.5|22445.5|22445.5|22445.5|22445.5|0
1605005770000|2020-11-10 10:56:10|22452.58|22452.58|22456.12|22456.12|22456.12|22456.12|22452.58|22452.58|0
1605005780000|2020-11-10 10:56:20|22463.2|22463.2|22463.2|22463.2|22463.2|22463.2|22463.2|22463.2|0
1605005800000|2020-11-10 10:56:40|22473.83|22473.83|22473.83|22473.83|22473.83|22473.83|22473.83|22473.83|0
1605005810000|2020-11-10 10:56:50|22480.91|22480.91|22480.91|22480.91|22480.91|22480.91|22480.91|22480.91|0
1605005820000|2020-11-10 10:57:00|22484.45|22484.45|22484.45|22484.45|22484.45|22484.45|22484.45|22484.45|0
1605005830000|2020-11-10 10:57:10|22487.99|22487.99|22491.53|22491.53|22491.53|22491.53|22487.99|22487.99|0
1605005850000|2020-11-10 10:57:30|22484.45|22484.45|22484.45|22484.45|22484.45|22484.45|22484.45|22484.45|0
1605005860000|2020-11-10 10:57:40|22484.04|22484.04|22469.27|22469.27|22484.04|22484.04|22465.73|22465.73|0
1605005870000|2020-11-10 10:57:50|22468.67|22468.67|22469.87|22469.87|22469.87|22469.87|22468.67|22468.67|0
1605005880000|2020-11-10 10:58:00|22480.5|22480.5|22480.5|22480.5|22480.5|22480.5|22480.5|22480.5|0
1605005890000|2020-11-10 10:58:10|22479.29|22479.29|22479.29|22479.29|22479.29|22479.29|22479.29|22479.29|0
1605005900000|2020-11-10 10:58:20|22482.84|22482.84|22482.84|22482.84|22482.84|22482.84|22482.84|22482.84|0
1605005950000|2020-11-10 10:59:10|22486.38|22486.38|22486.38|22486.38|22486.38|22486.38|22486.38|22486.38|0
1605005970000|2020-11-10 10:59:30|22482.84|22482.84|22486.38|22486.38|22486.38|22486.38|22482.84|22482.84|0
1605006000000|2020-11-10 11:00:00|22485.78|22485.78|22478.09|22478.09|22485.78|22485.78|22478.09|22478.09|0
1605006030000|2020-11-10 11:00:30|22477.68|22477.68|22477.68|22477.68|22477.68|22477.68|22477.68|22477.68|0
1605006040000|2020-11-10 11:00:40|22475.88|22475.88|22475.11|22475.11|22475.88|22475.88|22475.11|22475.11|0
1605006050000|2020-11-10 11:00:50|22474.73|22474.73|22467.64|22467.64|22474.73|22474.73|22464.1|22464.1|0
1605006060000|2020-11-10 11:01:00|22474.73|22474.73|22474.73|22474.73|22474.73|22474.73|22474.73|22474.73|0
1605006080000|2020-11-10 11:01:20|22481.81|22481.81|22474.73|22474.73|22481.81|22481.81|22474.73|22474.73|0
1605006090000|2020-11-10 11:01:30|22467.64|22467.64|22466.82|22466.82|22467.64|22467.64|22466.82|22466.82|0
1605006110000|2020-11-10 11:01:50|22470.36|22470.36|22470.36|22470.36|22470.36|22470.36|22470.36|22470.36|0
1605006120000|2020-11-10 11:02:00|22469.76|22469.76|22462.68|22462.68|22469.76|22469.76|22462.68|22462.68|0
1605006130000|2020-11-10 11:02:10|22462.08|22462.08|22465.62|22465.62|22465.62|22465.62|22462.08|22462.08|0
1605006140000|2020-11-10 11:02:20|22464.41|22464.41|22464.41|22464.41|22464.41|22464.41|22464.41|22464.41|0
1605006150000|2020-11-10 11:02:30|22463.59|22463.59|22456.51|22456.51|22463.59|22463.59|22456.51|22456.51|0
1605006160000|2020-11-10 11:02:40|22455.91|22455.91|22455.91|22455.91|22455.91|22455.91|22455.91|22455.91|0
1605006170000|2020-11-10 11:02:50|22459.45|22459.45|22466.53|22466.53|22466.53|22466.53|22459.45|22459.45|0
1605006180000|2020-11-10 11:03:00|22467.13|22467.13|22467.13|22467.13|22467.13|22467.13|22467.13|22467.13|0
1605006200000|2020-11-10 11:03:20|22477.76|22477.76|22476.56|22476.56|22477.76|22477.76|22476.56|22476.56|0
1605006210000|2020-11-10 11:03:30|22473.01|22473.01|22471.81|22471.81|22473.01|22473.01|22471.81|22471.81|0
1605006220000|2020-11-10 11:03:40|22475.35|22475.35|22475.95|22475.95|22475.95|22475.95|22475.35|22475.35|0
1605006230000|2020-11-10 11:03:50|22468.87|22468.87|22468.87|22468.87|22468.87|22468.87|22468.87|22468.87|0
1605006250000|2020-11-10 11:04:10|22475.95|22475.95|22475.95|22475.95|22475.95|22475.95|22468.87|22468.87|0
1605006270000|2020-11-10 11:04:30|22479.49|22479.49|22480.1|22480.1|22480.1|22480.1|22479.49|22479.49|0
1605006280000|2020-11-10 11:04:40|22480.7|22480.7|22480.7|22480.7|22480.7|22480.7|22480.7|22480.7|0
1605006290000|2020-11-10 11:04:50|22484.24|22484.24|22484.24|22484.24|22484.24|22484.24|22484.24|22484.24|0
1605006300000|2020-11-10 11:05:00|22484.84|22484.84|22491.92|22491.92|22491.92|22491.92|22484.84|22484.84|0
1605006310000|2020-11-10 11:05:10|22488.38|22488.38|22496.64|22496.64|22496.64|22496.64|22488.38|22488.38|0
1605006320000|2020-11-10 11:05:20|22497.24|22497.24|22497.24|22497.24|22497.24|22497.24|22497.24|22497.24|0
1605006350000|2020-11-10 11:05:50|22507.87|22507.87|22507.87|22507.87|22507.87|22507.87|22507.87|22507.87|0
1605006370000|2020-11-10 11:06:10|22511.41|22511.41|22519.09|22519.09|22519.09|22519.09|22511.41|22511.41|0
1605006380000|2020-11-10 11:06:20|22512.01|22512.01|22512.01|22512.01|22512.01|22512.01|22512.01|22512.01|0
1605006390000|2020-11-10 11:06:30|22511.41|22511.41|22511.41|22511.41|22511.41|22511.41|22511.41|22511.41|0
1605006400000|2020-11-10 11:06:40|22507.87|22507.87|22496.04|22496.04|22507.87|22507.87|22496.04|22496.04|0
1605006430000|2020-11-10 11:07:10|22481.87|22481.87|22492.5|22492.5|22492.5|22492.5|22481.87|22481.87|0
1605006450000|2020-11-10 11:07:30|22496.04|22496.04|22496.04|22496.04|22496.04|22496.04|22496.04|22496.04|0
1605006470000|2020-11-10 11:07:50|22506.66|22506.66|22510.2|22510.2|22510.2|22510.2|22499.58|22499.58|0
1605006480000|2020-11-10 11:08:00|22503.12|22503.12|22503.12|22503.12|22503.12|22503.12|22503.12|22503.12|0
1605006490000|2020-11-10 11:08:10|22503.72|22503.72|22517.89|22517.89|22517.89|22517.89|22503.72|22503.72|0
1605006500000|2020-11-10 11:08:20|22521.43|22521.43|22520.83|22520.83|22521.43|22521.43|22520.83|22520.83|0
1605006510000|2020-11-10 11:08:30|22517.29|22517.29|22522.03|22522.03|22522.03|22522.03|22517.29|22517.29|0
1605006520000|2020-11-10 11:08:40|22525.57|22525.57|22518.49|22518.49|22525.57|22525.57|22518.49|22518.49|0
1605006540000|2020-11-10 11:09:00|22514.95|22514.95|22503.72|22503.72|22514.95|22514.95|22503.72|22503.72|0
1605006560000|2020-11-10 11:09:20|22510.81|22510.81|22507.68|22507.68|22510.81|22510.81|22507.27|22507.27|0
1605006570000|2020-11-10 11:09:30|22518.3|22518.3|22514.76|22514.76|22518.3|22518.3|22514.76|22514.76|0
1605006580000|2020-11-10 11:09:40|22521.84|22521.84|22530.13|22530.13|22530.13|22530.13|22521.84|22521.84|0
1605006590000|2020-11-10 11:09:50|22537.21|22537.21|22537.21|22537.21|22537.21|22537.21|22537.21|22537.21|0
1605006600000|2020-11-10 11:10:00|22547.83|22547.83|22547.83|22547.83|22547.83|22547.83|22544.29|22544.29|0
1605006610000|2020-11-10 11:10:10|22554.92|22554.92|22554.92|22554.92|22562|22562|22554.92|22554.92|0
1605006630000|2020-11-10 11:10:30|22554.31|22554.31|22558.46|22558.46|22558.46|22558.46|22551.37|22551.37|0
1605006660000|2020-11-10 11:11:00|22565.54|22565.54|22565.54|22565.54|22565.54|22565.54|22565.54|22565.54|0
1605006670000|2020-11-10 11:11:10|22562|22562|22547.23|22547.23|22562|22562|22547.23|22547.23|0
1605006680000|2020-11-10 11:11:20|22540.15|22540.15|22540.15|22540.15|22540.15|22540.15|22540.15|22540.15|0
1605006690000|2020-11-10 11:11:30|22533.07|22533.07|22543.69|22543.69|22543.69|22543.69|22533.07|22533.07|0
1605006700000|2020-11-10 11:11:40|22536.61|22536.61|22533.07|22533.07|22536.61|22536.61|22533.07|22533.07|0
1605006710000|2020-11-10 11:11:50|22532.46|22532.46|22532.46|22532.46|22532.46|22532.46|22532.46|22532.46|0
1605006720000|2020-11-10 11:12:00|22531.86|22531.86|22531.86|22531.86|22531.86|22531.86|22531.86|22531.86|0
1605006730000|2020-11-10 11:12:10|22524.78|22524.78|22524.78|22524.78|22524.78|22524.78|22524.78|22524.78|0
1605006740000|2020-11-10 11:12:20|22531.86|22531.86|22531.86|22531.86|22531.86|22531.86|22531.86|22531.86|0
1605006750000|2020-11-10 11:12:30|22524.78|22524.78|22524.78|22524.78|22524.78|22524.78|22524.78|22524.78|0
1605006780000|2020-11-10 11:13:00|22521.24|22521.24|22531.86|22531.86|22538.95|22538.95|22521.24|22521.24|0
1605006790000|2020-11-10 11:13:10|22542.49|22542.49|22542.49|22542.49|22546.03|22546.03|22542.49|22542.49|0
1605006800000|2020-11-10 11:13:20|22544.26|22544.26|22560.19|22560.19|22560.19|22560.19|22540.72|22540.72|0
1605006820000|2020-11-10 11:13:40|22567.27|22567.27|22570.82|22570.82|22570.82|22570.82|22567.27|22567.27|0
1605006840000|2020-11-10 11:14:00|22574.36|22574.36|22570.82|22570.82|22574.36|22574.36|22570.82|22570.82|0
1605006850000|2020-11-10 11:14:10|22581.44|22581.44|22583.24|22583.24|22583.24|22583.24|22581.44|22581.44|0
1605006860000|2020-11-10 11:14:20|22583.85|22583.85|22594.47|22594.47|22594.47|22594.47|22583.85|22583.85|0
1605006870000|2020-11-10 11:14:30|22590.93|22590.93|22590.93|22590.93|22594.47|22594.47|22590.93|22590.93|0
1605006880000|2020-11-10 11:14:40|22592.13|22592.13|22606.3|22606.3|22606.3|22606.3|22592.13|22592.13|0
1605006910000|2020-11-10 11:15:10|22613.38|22613.38|22613.38|22613.38|22613.38|22613.38|22613.38|22613.38|0
1605006920000|2020-11-10 11:15:20|22615.15|22615.15|22616.92|22616.92|22616.92|22616.92|22615.15|22615.15|0
1605006930000|2020-11-10 11:15:30|22615.72|22615.72|22608.64|22608.64|22615.72|22615.72|22608.64|22608.64|0
1605006940000|2020-11-10 11:15:40|22608.03|22608.03|22615.12|22615.12|22615.12|22615.12|22608.03|22608.03|0
1605006960000|2020-11-10 11:16:00|22616.32|22616.32|22616.32|22616.32|22616.32|22616.32|22616.32|22616.32|0
1605006970000|2020-11-10 11:16:10|22612.78|22612.78|22612.78|22612.78|22612.78|22612.78|22612.78|22612.78|0
1605006990000|2020-11-10 11:16:30|22616.32|22616.32|22619.26|22619.26|22619.86|22619.86|22616.32|22616.32|0
1605007000000|2020-11-10 11:16:40|22622.8|22622.8|22622.8|22622.8|22626.34|22626.34|22622.8|22622.8|0
1605007020000|2020-11-10 11:17:00|22619.26|22619.26|22619.26|22619.26|22619.26|22619.26|22619.26|22619.26|0
1605007050000|2020-11-10 11:17:30|22626.94|22626.94|22630.48|22630.48|22634.03|22634.03|22626.94|22626.94|0
1605007070000|2020-11-10 11:17:50|22626.94|22626.94|22637.57|22637.57|22637.57|22637.57|22626.94|22626.94|0
1605007080000|2020-11-10 11:18:00|22638.77|22638.77|22638.77|22638.77|22638.77|22638.77|22638.77|22638.77|0
1605007090000|2020-11-10 11:18:10|22636.96|22636.96|22636.96|22636.96|22636.96|22636.96|22629.88|22629.88|0
1605007100000|2020-11-10 11:18:20|22640.51|22640.51|22640.51|22640.51|22640.51|22640.51|22640.51|22640.51|0
1605007110000|2020-11-10 11:18:30|22644.05|22644.05|22644.87|22644.87|22644.87|22644.87|22644.05|22644.05|0
1605007120000|2020-11-10 11:18:40|22641.33|22641.33|22641.33|22641.33|22641.33|22641.33|22641.33|22641.33|0
1605007130000|2020-11-10 11:18:50|22644.87|22644.87|22648.41|22648.41|22648.41|22648.41|22644.87|22644.87|0
1605007140000|2020-11-10 11:19:00|22644.87|22644.87|22644.87|22644.87|22644.87|22644.87|22644.87|22644.87|0
1605007150000|2020-11-10 11:19:10|22644.46|22644.46|22644.46|22644.46|22644.46|22644.46|22644.46|22644.46|0
1605007170000|2020-11-10 11:19:30|22633.83|22633.83|22640.92|22640.92|22640.92|22640.92|22633.83|22633.83|0
1605007180000|2020-11-10 11:19:40|22644.46|22644.46|22655.08|22655.08|22655.08|22655.08|22644.46|22644.46|0
1605007190000|2020-11-10 11:19:50|22658.62|22658.62|22660.43|22660.43|22660.43|22660.43|22658.62|22658.62|0
1605007200000|2020-11-10 11:20:00|22656.89|22656.89|22664.38|22664.38|22664.38|22664.38|22656.89|22656.89|0
1605007210000|2020-11-10 11:20:10|22664.76|22664.76|22665.17|22665.17|22665.17|22665.17|22664.76|22664.76|0
1605007220000|2020-11-10 11:20:20|22663.97|22663.97|22663.97|22663.97|22663.97|22663.97|22663.97|22663.97|0
1605007250000|2020-11-10 11:20:50|22671.05|22671.05|22688.76|22688.76|22688.76|22688.76|22671.05|22671.05|0
1605007260000|2020-11-10 11:21:00|22692.3|22692.3|22695.84|22695.84|22695.84|22695.84|22692.3|22692.3|0
1605007270000|2020-11-10 11:21:10|22699.38|22699.38|22699.38|22699.38|22699.38|22699.38|22699.38|22699.38|0
1605007290000|2020-11-10 11:21:30|22706.47|22706.47|22702.92|22702.92|22706.47|22706.47|22702.92|22702.92|0
1605007300000|2020-11-10 11:21:40|22710.01|22710.01|22708.8|22708.8|22712.34|22712.34|22708.8|22708.8|0
1605007310000|2020-11-10 11:21:50|22712.34|22712.34|22712.34|22712.34|22712.34|22712.34|22712.34|22712.34|0
1605007320000|2020-11-10 11:22:00|22715.89|22715.89|22715.89|22715.89|22715.89|22715.89|22715.89|22715.89|0
1605007330000|2020-11-10 11:22:10|22716.71|22716.71|22717.31|22717.31|22717.31|22717.31|22716.71|22716.71|0
1605007350000|2020-11-10 11:22:30|22717.91|22717.91|22718.51|22718.51|22718.51|22718.51|22717.91|22717.91|0
1605007360000|2020-11-10 11:22:40|22718.1|22718.1|22714.56|22714.56|22718.1|22718.1|22711.02|22711.02|0
1605007370000|2020-11-10 11:22:50|22718.1|22718.1|22717.5|22717.5|22718.1|22718.1|22717.5|22717.5|0
1605007380000|2020-11-10 11:23:00|22728.12|22728.12|22728.12|22728.12|22728.12|22728.12|22728.12|22728.12|0
1605007390000|2020-11-10 11:23:10|22724.58|22724.58|22721.04|22721.04|22724.58|22724.58|22717.5|22717.5|0
1605007420000|2020-11-10 11:23:40|22720.44|22720.44|22720.44|22720.44|22720.44|22720.44|22720.44|22720.44|0
1605007450000|2020-11-10 11:24:10|22716.9|22716.9|22709.82|22709.82|22716.9|22716.9|22695.65|22695.65|0
1605007460000|2020-11-10 11:24:20|22713.36|22713.36|22713.36|22713.36|22713.36|22713.36|22713.36|22713.36|0
1605007470000|2020-11-10 11:24:30|22714.56|22714.56|22725.18|22725.18|22725.18|22725.18|22714.56|22714.56|0
1605007490000|2020-11-10 11:24:50|22723.98|22723.98|22740.55|22740.55|22740.55|22740.55|22723.98|22723.98|0
1605007500000|2020-11-10 11:25:00|22737.01|22737.01|22733.47|22733.47|22737.01|22737.01|22733.47|22733.47|0
1605007510000|2020-11-10 11:25:10|22722.85|22722.85|22722.85|22722.85|22722.85|22722.85|22722.85|22722.85|0
1605007520000|2020-11-10 11:25:20|22721.64|22721.64|22718.1|22718.1|22721.64|22721.64|22718.1|22718.1|0
1605007530000|2020-11-10 11:25:30|22714.56|22714.56|22711.02|22711.02|22714.56|22714.56|22711.02|22711.02|0
1605007550000|2020-11-10 11:25:50|22721.64|22721.64|22721.64|22721.64|22721.64|22721.64|22721.64|22721.64|0
1605007570000|2020-11-10 11:26:10|22718.1|22718.1|22718.1|22718.1|22718.1|22718.1|22718.1|22718.1|0
1605007580000|2020-11-10 11:26:20|22718.51|22718.51|22720.29|22720.29|22720.29|22720.29|22718.51|22718.51|0
1605007600000|2020-11-10 11:26:40|22741.54|22741.54|22745.08|22745.08|22745.08|22745.08|22741.54|22741.54|0
1605007610000|2020-11-10 11:26:50|22746.28|22746.28|22742.14|22742.14|22746.28|22746.28|22742.14|22742.14|0
1605007620000|2020-11-10 11:27:00|22741.54|22741.54|22738|22738|22741.54|22741.54|22738|22738|0
1605007630000|2020-11-10 11:27:10|22752.16|22752.16|22741.54|22741.54|22752.16|22752.16|22741.54|22741.54|0
1605007640000|2020-11-10 11:27:20|22734.46|22734.46|22734.46|22734.46|22734.46|22734.46|22734.46|22734.46|0
1605007660000|2020-11-10 11:27:40|22741.54|22741.54|22741.54|22741.54|22741.54|22741.54|22741.54|22741.54|0
1605007670000|2020-11-10 11:27:50|22742.14|22742.14|22743.56|22743.56|22743.56|22743.56|22742.14|22742.14|0
1605007700000|2020-11-10 11:28:20|22754.19|22754.19|22754.19|22754.19|22754.19|22754.19|22754.19|22754.19|0
1605007710000|2020-11-10 11:28:30|22754.79|22754.79|22753.58|22753.58|22754.79|22754.79|22753.58|22753.58|0
1605007750000|2020-11-10 11:29:10|22750.04|22750.04|22750.04|22750.04|22750.04|22750.04|22750.04|22750.04|0
1605007760000|2020-11-10 11:29:20|22750.64|22750.64|22750.64|22750.64|22750.64|22750.64|22750.64|22750.64|0
1605007780000|2020-11-10 11:29:40|22740.02|22740.02|22740.02|22740.02|22740.02|22740.02|22740.02|22740.02|0
1605007790000|2020-11-10 11:29:50|22750.64|22750.64|22754.19|22754.19|22754.19|22754.19|22750.64|22750.64|0
1605007800000|2020-11-10 11:30:00|22757.73|22757.73|22765.41|22765.41|22765.41|22765.41|22757.73|22757.73|0
1605007810000|2020-11-10 11:30:10|22768.95|22768.95|22783.12|22783.12|22783.12|22783.12|22768.95|22768.95|0
1605007820000|2020-11-10 11:30:20|22782.52|22782.52|22781.31|22781.31|22782.52|22782.52|22781.31|22781.31|0
1605007830000|2020-11-10 11:30:30|22788.4|22788.4|22788.4|22788.4|22788.4|22788.4|22784.85|22784.85|0
1605007840000|2020-11-10 11:30:40|22781.31|22781.31|22791.94|22791.94|22791.94|22791.94|22781.31|22781.31|0
1605007850000|2020-11-10 11:30:50|22788.4|22788.4|22799.02|22799.02|22799.02|22799.02|22788.4|22788.4|0
1605007860000|2020-11-10 11:31:00|22795.48|22795.48|22795.48|22795.48|22795.48|22795.48|22795.48|22795.48|0
1605007870000|2020-11-10 11:31:10|22788.4|22788.4|22784.85|22784.85|22788.4|22788.4|22784.85|22784.85|0
1605007880000|2020-11-10 11:31:20|22774.23|22774.23|22774.23|22774.23|22774.23|22774.23|22774.23|22774.23|0
1605007890000|2020-11-10 11:31:30|22788.4|22788.4|22784.85|22784.85|22788.4|22788.4|22784.85|22784.85|0
1605007900000|2020-11-10 11:31:40|22799.02|22799.02|22791.94|22791.94|22799.02|22799.02|22791.94|22791.94|0
1605007930000|2020-11-10 11:32:10|22792.54|22792.54|22793.74|22793.74|22793.74|22793.74|22792.54|22792.54|0
1605007940000|2020-11-10 11:32:20|22800.82|22800.82|22800.82|22800.82|22804.36|22804.36|22800.82|22800.82|0
1605007950000|2020-11-10 11:32:30|22801.43|22801.43|22800.22|22800.22|22801.43|22801.43|22800.22|22800.22|0
1605007960000|2020-11-10 11:32:40|22796.68|22796.68|22796.68|22796.68|22796.68|22796.68|22796.68|22796.68|0
1605007970000|2020-11-10 11:32:50|22800.22|22800.22|22814.39|22814.39|22814.39|22814.39|22800.22|22800.22|0
1605007980000|2020-11-10 11:33:00|22810.85|22810.85|22814.99|22814.99|22814.99|22814.99|22810.85|22810.85|0
1605007990000|2020-11-10 11:33:10|22804.36|22804.36|22804.36|22804.36|22804.36|22804.36|22804.36|22804.36|0
1605008010000|2020-11-10 11:33:30|22811.45|22811.45|22814.99|22814.99|22814.99|22814.99|22811.45|22811.45|0
1605008020000|2020-11-10 11:33:40|22811.45|22811.45|22800.82|22800.82|22811.45|22811.45|22800.82|22800.82|0
1605008030000|2020-11-10 11:33:50|22800.41|22800.41|22814.58|22814.58|22814.58|22814.58|22800.41|22800.41|0
1605008040000|2020-11-10 11:34:00|22825.2|22825.2|22832.28|22832.28|22832.28|22832.28|22821.66|22821.66|0
1605008050000|2020-11-10 11:34:10|22835.83|22835.83|22835.83|22835.83|22835.83|22835.83|22835.83|22835.83|0
1605008060000|2020-11-10 11:34:20|22839.37|22839.37|22832.28|22832.28|22842.91|22842.91|22832.28|22832.28|0
1605008070000|2020-11-10 11:34:30|22828.74|22828.74|22828.74|22828.74|22828.74|22828.74|22828.74|22828.74|0
1605008080000|2020-11-10 11:34:40|22837.03|22837.03|22832.89|22832.89|22837.03|22837.03|22832.89|22832.89|0
1605008090000|2020-11-10 11:34:50|22833.3|22833.3|22833.3|22833.3|22836.84|22836.84|22833.3|22833.3|0
1605008100000|2020-11-10 11:35:00|22833.9|22833.9|22833.9|22833.9|22833.9|22833.9|22826.82|22826.82|0
1605008120000|2020-11-10 11:35:20|22837.44|22837.44|22837.44|22837.44|22837.44|22837.44|22837.44|22837.44|0
1605008130000|2020-11-10 11:35:30|22836.84|22836.84|22836.84|22836.84|22836.84|22836.84|22836.84|22836.84|0
1605008140000|2020-11-10 11:35:40|22833.3|22833.3|22832.69|22832.69|22833.3|22833.3|22832.69|22832.69|0
1605008150000|2020-11-10 11:35:50|22836.24|22836.24|22829.15|22829.15|22836.24|22836.24|22829.15|22829.15|0
1605008170000|2020-11-10 11:36:10|22839.78|22839.78|22839.78|22839.78|22843.32|22843.32|22839.78|22839.78|0
1605008180000|2020-11-10 11:36:20|22836.24|22836.24|22836.24|22836.24|22836.24|22836.24|22836.24|22836.24|0
1605008200000|2020-11-10 11:36:40|22846.86|22846.86|22846.86|22846.86|22846.86|22846.86|22846.86|22846.86|0
1605008210000|2020-11-10 11:36:50|22843.32|22843.32|22836.24|22836.24|22843.32|22843.32|22836.24|22836.24|0
1605008220000|2020-11-10 11:37:00|22838.04|22838.04|22845.12|22845.12|22845.12|22845.12|22838.04|22838.04|0
1605008230000|2020-11-10 11:37:10|22852.21|22852.21|22859.29|22859.29|22859.29|22859.29|22852.21|22852.21|0
1605008240000|2020-11-10 11:37:20|22858.69|22858.69|22855.15|22855.15|22858.69|22858.69|22855.15|22855.15|0
1605008250000|2020-11-10 11:37:30|22851.6|22851.6|22851.6|22851.6|22851.6|22851.6|22851.6|22851.6|0
1605008260000|2020-11-10 11:37:40|22844.52|22844.52|22840.98|22840.98|22844.52|22844.52|22840.98|22840.98|0
1605008270000|2020-11-10 11:37:50|22837.44|22837.44|22836.84|22836.84|22844.52|22844.52|22836.84|22836.84|0
1605008280000|2020-11-10 11:38:00|22843.92|22843.92|22843.92|22843.92|22843.92|22843.92|22843.92|22843.92|0
1605008290000|2020-11-10 11:38:10|22847.46|22847.46|22843.32|22843.32|22847.46|22847.46|22843.32|22843.32|0
1605008300000|2020-11-10 11:38:20|22844.14|22844.14|22844.14|22844.14|22844.14|22844.14|22844.14|22844.14|0
1605008310000|2020-11-10 11:38:30|22840.6|22840.6|22851.22|22851.22|22851.22|22851.22|22840.6|22840.6|0
1605008330000|2020-11-10 11:38:50|22844.14|22844.14|22844.14|22844.14|22844.14|22844.14|22844.14|22844.14|0
1605008340000|2020-11-10 11:39:00|22840.6|22840.6|22840.6|22840.6|22840.6|22840.6|22840.6|22840.6|0
1605008350000|2020-11-10 11:39:10|22841.42|22841.42|22841.42|22841.42|22841.42|22841.42|22841.42|22841.42|0
1605008360000|2020-11-10 11:39:20|22837.88|22837.88|22830.8|22830.8|22837.88|22837.88|22830.8|22830.8|0
1605008370000|2020-11-10 11:39:30|22834.34|22834.34|22830.8|22830.8|22834.34|22834.34|22830.8|22830.8|0
1605008380000|2020-11-10 11:39:40|22830.03|22830.03|22829.84|22829.84|22830.03|22830.03|22829.84|22829.84|0
1605008390000|2020-11-10 11:39:50|22829.65|22829.65|22830.06|22830.06|22830.06|22830.06|22829.65|22829.65|0
1605008400000|2020-11-10 11:40:00|22826.51|22826.51|22826.51|22826.51|22826.51|22826.51|22826.51|22826.51|0
1605008410000|2020-11-10 11:40:10|22830.06|22830.06|22833.6|22833.6|22833.6|22833.6|22830.06|22830.06|0
1605008420000|2020-11-10 11:40:20|22833|22833|22833|22833|22833|22833|22833|22833|0
1605008440000|2020-11-10 11:40:40|22840.08|22840.08|22836.54|22836.54|22840.08|22840.08|22836.54|22836.54|0
1605008450000|2020-11-10 11:40:50|22844.22|22844.22|22845.93|22845.93|22847.16|22847.16|22843.62|22843.62|0
1605008460000|2020-11-10 11:41:00|22849.47|22849.47|22853.01|22853.01|22853.01|22853.01|22849.47|22849.47|0
1605008470000|2020-11-10 11:41:10|22856.55|22856.55|22849.47|22849.47|22856.55|22856.55|22849.47|22849.47|0
1605008480000|2020-11-10 11:41:20|22853.01|22853.01|22853.01|22853.01|22853.01|22853.01|22853.01|22853.01|0
1605008490000|2020-11-10 11:41:30|22860.09|22860.09|22856.55|22856.55|22860.09|22860.09|22856.55|22856.55|0
1605008500000|2020-11-10 11:41:40|22863.63|22863.63|22858.36|22858.36|22863.63|22863.63|22857.76|22857.76|0
1605008510000|2020-11-10 11:41:50|22868.98|22868.98|22857.76|22857.76|22868.98|22868.98|22857.76|22857.76|0
1605008520000|2020-11-10 11:42:00|22858.36|22858.36|22865.44|22865.44|22865.44|22865.44|22854.82|22854.82|0
1605008540000|2020-11-10 11:42:20|22858.36|22858.36|22858.36|22858.36|22858.36|22858.36|22858.36|22858.36|0
1605008550000|2020-11-10 11:42:30|22854.82|22854.82|22857.76|22857.76|22857.76|22857.76|22854.21|22854.21|0
1605008560000|2020-11-10 11:42:40|22850.67|22850.67|22843.59|22843.59|22850.67|22850.67|22843.59|22843.59|0
1605008570000|2020-11-10 11:42:50|22854.21|22854.21|22854.21|22854.21|22854.21|22854.21|22854.21|22854.21|0
1605008580000|2020-11-10 11:43:00|22857.76|22857.76|22864.84|22864.84|22864.84|22864.84|22857.76|22857.76|0
1605008590000|2020-11-10 11:43:10|22871.92|22871.92|22869.58|22869.58|22876.67|22876.67|22869.58|22869.58|0
1605008600000|2020-11-10 11:43:20|22873.12|22873.12|22873.73|22873.73|22873.73|22873.73|22873.12|22873.12|0
1605008610000|2020-11-10 11:43:30|22880.81|22880.81|22889.09|22889.09|22889.09|22889.09|22880.81|22880.81|0
1605008620000|2020-11-10 11:43:40|22885.55|22885.55|22877.27|22877.27|22885.55|22885.55|22877.27|22877.27|0
1605008630000|2020-11-10 11:43:50|22870.18|22870.18|22870.18|22870.18|22870.18|22870.18|22870.18|22870.18|0
1605008640000|2020-11-10 11:44:00|22866.64|22866.64|22851.88|22851.88|22866.64|22866.64|22851.88|22851.88|0
1605008650000|2020-11-10 11:44:10|22848.34|22848.34|22844.19|22844.19|22848.34|22848.34|22844.19|22844.19|0
1605008670000|2020-11-10 11:44:30|22822.95|22822.95|22826.49|22826.49|22826.49|22826.49|22819.4|22819.4|0
1605008680000|2020-11-10 11:44:40|22825.28|22825.28|22839.45|22839.45|22839.45|22839.45|22818.2|22818.2|0
1605008690000|2020-11-10 11:44:50|22832.37|22832.37|22832.37|22832.37|22832.37|22832.37|22832.37|22832.37|0
1605008700000|2020-11-10 11:45:00|22825.28|22825.28|22817|22817|22828.82|22828.82|22817|22817|0
1605008710000|2020-11-10 11:45:10|22820.54|22820.54|22809.91|22809.91|22820.54|22820.54|22809.91|22809.91|0
1605008720000|2020-11-10 11:45:20|22806.37|22806.37|22806.37|22806.37|22806.37|22806.37|22806.37|22806.37|0
1605008740000|2020-11-10 11:45:40|22809.91|22809.91|22806.37|22806.37|22809.91|22809.91|22806.37|22806.37|0
1605008750000|2020-11-10 11:45:50|22809.91|22809.91|22806.37|22806.37|22809.91|22809.91|22806.37|22806.37|0
1605008760000|2020-11-10 11:46:00|22805.14|22805.14|22805.14|22805.14|22805.14|22805.14|22805.14|22805.14|0
1605008770000|2020-11-10 11:46:10|22801.6|22801.6|22801.6|22801.6|22801.6|22801.6|22801.6|22801.6|0
1605008780000|2020-11-10 11:46:20|22794.52|22794.52|22790.38|22790.38|22794.52|22794.52|22790.38|22790.38|0
1605008790000|2020-11-10 11:46:30|22783.29|22783.29|22783.29|22783.29|22783.29|22783.29|22783.29|22783.29|0
1605008810000|2020-11-10 11:46:50|22776.21|22776.21|22772.09|22772.09|22776.21|22776.21|22772.09|22772.09|0
1605008820000|2020-11-10 11:47:00|22771.9|22771.9|22775.33|22775.33|22783.37|22783.37|22771.52|22771.52|0
1605008830000|2020-11-10 11:47:10|22782.41|22782.41|22782.99|22782.99|22782.99|22782.99|22782.41|22782.41|0
1605008840000|2020-11-10 11:47:20|22779.45|22779.45|22794.22|22794.22|22794.22|22794.22|22779.45|22779.45|0
1605008850000|2020-11-10 11:47:30|22792.41|22792.41|22774.7|22774.7|22792.41|22792.41|22774.7|22774.7|0
1605008860000|2020-11-10 11:47:40|22781.79|22781.79|22781.79|22781.79|22781.79|22781.79|22781.79|22781.79|0
1605008890000|2020-11-10 11:48:10|22782.39|22782.39|22782.39|22782.39|22782.39|22782.39|22782.39|22782.39|0
1605008900000|2020-11-10 11:48:20|22781.98|22781.98|22771.35|22771.35|22781.98|22781.98|22771.35|22771.35|0
1605008930000|2020-11-10 11:48:50|22770.94|22770.94|22770.94|22770.94|22770.94|22770.94|22770.94|22770.94|0
1605008950000|2020-11-10 11:49:10|22769.71|22769.71|22759.09|22759.09|22769.71|22769.71|22759.09|22759.09|0
1605008960000|2020-11-10 11:49:20|22762.63|22762.63|22769.71|22769.71|22769.71|22769.71|22762.63|22762.63|0
1605008970000|2020-11-10 11:49:30|22755.55|22755.55|22755.55|22755.55|22755.55|22755.55|22755.55|22755.55|0
1605008980000|2020-11-10 11:49:40|22754.95|22754.95|22744.32|22744.32|22754.95|22754.95|22744.32|22744.32|0
1605008990000|2020-11-10 11:49:50|22743.12|22743.12|22744.35|22744.35|22744.35|22744.35|22743.12|22743.12|0
1605009000000|2020-11-10 11:50:00|22751.43|22751.43|22744.35|22744.35|22751.43|22751.43|22744.35|22744.35|0
1605009010000|2020-11-10 11:50:10|22747.89|22747.89|22730.19|22730.19|22747.89|22747.89|22730.19|22730.19|0
1605009020000|2020-11-10 11:50:20|22737.27|22737.27|22733.73|22733.73|22737.27|22737.27|22730.19|22730.19|0
1605009030000|2020-11-10 11:50:30|22733.12|22733.12|22736.67|22736.67|22736.67|22736.67|22733.12|22733.12|0
1605009050000|2020-11-10 11:50:50|22726.04|22726.04|22725.22|22725.22|22726.04|22726.04|22725.22|22725.22|0
1605009060000|2020-11-10 11:51:00|22724.62|22724.62|22717.13|22717.13|22724.62|22724.62|22717.13|22717.13|0
1605009070000|2020-11-10 11:51:10|22720.67|22720.67|22713.64|22713.64|22724.21|22724.21|22713.64|22713.64|0
1605009080000|2020-11-10 11:51:20|22712.43|22712.43|22711.42|22711.42|22712.43|22712.43|22711.42|22711.42|0
1605009090000|2020-11-10 11:51:30|22704.34|22704.34|22704.34|22704.34|22704.34|22704.34|22704.34|22704.34|0
1605009100000|2020-11-10 11:51:40|22703.74|22703.74|22703.74|22703.74|22703.74|22703.74|22703.74|22703.74|0
1605009120000|2020-11-10 11:52:00|22728.53|22728.53|22728.53|22728.53|22728.53|22728.53|22728.53|22728.53|0
1605009130000|2020-11-10 11:52:10|22707.28|22707.28|22707.28|22707.28|22707.28|22707.28|22707.28|22707.28|0
1605009140000|2020-11-10 11:52:20|22706.08|22706.08|22706.08|22706.08|22706.08|22706.08|22706.08|22706.08|0
1605009150000|2020-11-10 11:52:30|22698.99|22698.99|22691.91|22691.91|22698.99|22698.99|22684.83|22684.83|0
1605009160000|2020-11-10 11:52:40|22688.37|22688.37|22680.08|22680.08|22688.37|22688.37|22680.08|22680.08|0
1605009170000|2020-11-10 11:52:50|22669.46|22669.46|22665.1|22665.1|22669.46|22669.46|22665.1|22665.1|0
1605009180000|2020-11-10 11:53:00|22672.18|22672.18|22672.18|22672.18|22672.18|22672.18|22668.64|22668.64|0
1605009200000|2020-11-10 11:53:20|22658.02|22658.02|22665.1|22665.1|22668.64|22668.64|22658.02|22658.02|0
1605009210000|2020-11-10 11:53:30|22661.56|22661.56|22661.56|22661.56|22661.56|22661.56|22661.56|22661.56|0
1605009220000|2020-11-10 11:53:40|22686.35|22686.35|22675.72|22675.72|22686.35|22686.35|22675.72|22675.72|0
1605009230000|2020-11-10 11:53:50|22676.32|22676.32|22676.32|22676.32|22676.32|22676.32|22676.32|22676.32|0
1605009240000|2020-11-10 11:54:00|22679.86|22679.86|22688.75|22688.75|22688.75|22688.75|22679.86|22679.86|0
1605009250000|2020-11-10 11:54:10|22689.96|22689.96|22704.53|22704.53|22704.53|22704.53|22689.96|22689.96|0
1605009260000|2020-11-10 11:54:20|22697.45|22697.45|22690.97|22690.97|22697.45|22697.45|22690.37|22690.37|0
1605009270000|2020-11-10 11:54:30|22694.51|22694.51|22701.59|22701.59|22701.59|22701.59|22694.51|22694.51|0
1605009280000|2020-11-10 11:54:40|22702.19|22702.19|22702.19|22702.19|22702.19|22702.19|22702.19|22702.19|0
1605009290000|2020-11-10 11:54:50|22719.9|22719.9|22716.36|22716.36|22719.9|22719.9|22716.36|22716.36|0
1605009300000|2020-11-10 11:55:00|22712.82|22712.82|22712.82|22712.82|22712.82|22712.82|22712.82|22712.82|0
1605009310000|2020-11-10 11:55:10|22716.36|22716.36|22698.84|22698.84|22726.98|22726.98|22698.84|22698.84|0
1605009320000|2020-11-10 11:55:20|22699.45|22699.45|22709.47|22709.47|22710.07|22710.07|22699.45|22699.45|0
1605009330000|2020-11-10 11:55:30|22702.38|22702.38|22702.38|22702.38|22702.38|22702.38|22702.38|22702.38|0
1605009340000|2020-11-10 11:55:40|22702.99|22702.99|22710.07|22710.07|22710.07|22710.07|22699.45|22699.45|0
1605009350000|2020-11-10 11:55:50|22711.27|22711.27|22721.9|22721.9|22721.9|22721.9|22711.27|22711.27|0
1605009360000|2020-11-10 11:56:00|22718.35|22718.35|22720.69|22720.69|22721.9|22721.9|22718.35|22718.35|0
1605009380000|2020-11-10 11:56:20|22734.86|22734.86|22734.86|22734.86|22734.86|22734.86|22734.86|22734.86|0
1605009390000|2020-11-10 11:56:30|22738.4|22738.4|22757.91|22757.91|22757.91|22757.91|22734.86|22734.86|0
1605009400000|2020-11-10 11:56:40|22758.29|22758.29|22740.59|22740.59|22758.29|22758.29|22740.59|22740.59|0
1605009420000|2020-11-10 11:57:00|22739.99|22739.99|22737.77|22737.77|22739.99|22739.99|22737.77|22737.77|0
1605009430000|2020-11-10 11:57:10|22738.37|22738.37|22738.37|22738.37|22738.37|22738.37|22738.37|22738.37|0
1605009440000|2020-11-10 11:57:20|22739.58|22739.58|22741.38|22741.38|22741.38|22741.38|22739.58|22739.58|0
1605009450000|2020-11-10 11:57:30|22734.3|22734.3|22734.3|22734.3|22744.92|22744.92|22723.67|22723.67|0
1605009460000|2020-11-10 11:57:40|22737.84|22737.84|22730.76|22730.76|22737.84|22737.84|22730.76|22730.76|0
1605009470000|2020-11-10 11:57:50|22727.22|22727.22|22726.61|22726.61|22727.22|22727.22|22726.61|22726.61|0
1605009480000|2020-11-10 11:58:00|22723.07|22723.07|22723.07|22723.07|22723.07|22723.07|22719.53|22719.53|0
1605009490000|2020-11-10 11:58:10|22733.7|22733.7|22730.15|22730.15|22733.7|22733.7|22730.15|22730.15|0
1605009500000|2020-11-10 11:58:20|22729.55|22729.55|22729.55|22729.55|22729.55|22729.55|22729.55|22729.55|0
1605009510000|2020-11-10 11:58:30|22726.01|22726.01|22722.47|22722.47|22726.01|22726.01|22722.47|22722.47|0
1605009520000|2020-11-10 11:58:40|22723.67|22723.67|22730.15|22730.15|22737.24|22737.24|22723.07|22723.07|0
1605009530000|2020-11-10 11:58:50|22719.53|22719.53|22712.45|22712.45|22723.07|22723.07|22712.45|22712.45|0
1605009540000|2020-11-10 11:59:00|22723.07|22723.07|22730.15|22730.15|22730.15|22730.15|22723.07|22723.07|0
1605009550000|2020-11-10 11:59:10|22733.7|22733.7|22733.7|22733.7|22733.7|22733.7|22733.7|22733.7|0
1605009560000|2020-11-10 11:59:20|22726.61|22726.61|22726.61|22726.61|22726.61|22726.61|22726.61|22726.61|0
1605009570000|2020-11-10 11:59:30|22723.07|22723.07|22723.07|22723.07|22723.07|22723.07|22723.07|22723.07|0
1605009580000|2020-11-10 11:59:40|22733.7|22733.7|22737.84|22737.84|22737.84|22737.84|22730.15|22730.15|0
1605009590000|2020-11-10 11:59:50|22744.92|22744.92|22756.75|22756.75|22756.75|22756.75|22744.92|22744.92|0
1605009600000|2020-11-10 12:00:00|22757.71|22757.71|22757.71|22757.71|22757.71|22757.71|22757.71|22757.71|0
1605009610000|2020-11-10 12:00:10|22754.17|22754.17|22775.41|22775.41|22775.41|22775.41|22754.17|22754.17|0
1605009620000|2020-11-10 12:00:20|22768.33|22768.33|22768.33|22768.33|22768.33|22768.33|22768.33|22768.33|0
1605009630000|2020-11-10 12:00:30|22775.41|22775.41|22775.41|22775.41|22775.41|22775.41|22775.41|22775.41|0
1605009640000|2020-11-10 12:00:40|22778.95|22778.95|22786.04|22786.04|22786.04|22786.04|22778.95|22778.95|0
1605009650000|2020-11-10 12:00:50|22789.58|22789.58|22789.58|22789.58|22789.58|22789.58|22789.58|22789.58|0
1605009660000|2020-11-10 12:01:00|22790.18|22790.18|22788.98|22788.98|22790.18|22790.18|22788.98|22788.98|0
1605009670000|2020-11-10 12:01:10|22796.06|22796.06|22802.57|22802.57|22802.57|22802.57|22795.48|22795.48|0
1605009680000|2020-11-10 12:01:20|22813.19|22813.19|22799.02|22799.02|22813.19|22813.19|22799.02|22799.02|0
1605009690000|2020-11-10 12:01:30|22809.65|22809.65|22809.65|22809.65|22809.65|22809.65|22809.65|22809.65|0
1605009710000|2020-11-10 12:01:50|22806.11|22806.11|22804.9|22804.9|22806.11|22806.11|22804.9|22804.9|0
1605009720000|2020-11-10 12:02:00|22811.99|22811.99|22813.38|22813.38|22813.38|22813.38|22811.99|22811.99|0
1605009730000|2020-11-10 12:02:10|22814.59|22814.59|22814.59|22814.59|22815.19|22815.19|22814.59|22814.59|0
1605009740000|2020-11-10 12:02:20|22815.79|22815.79|22815.19|22815.19|22815.79|22815.79|22815.19|22815.19|0
1605009750000|2020-11-10 12:02:30|22813.98|22813.98|22814.39|22814.39|22814.39|22814.39|22813.98|22813.98|0
1605009760000|2020-11-10 12:02:40|22800.23|22800.23|22782.52|22782.52|22800.23|22800.23|22782.52|22782.52|0
1605009770000|2020-11-10 12:02:50|22793.15|22793.15|22793.15|22793.15|22793.15|22793.15|22793.15|22793.15|0
1605009790000|2020-11-10 12:03:10|22803.77|22803.77|22803.77|22803.77|22803.77|22803.77|22803.77|22803.77|0
1605009810000|2020-11-10 12:03:30|22807.31|22807.31|22806.9|22806.9|22807.31|22807.31|22806.9|22806.9|0
1605009830000|2020-11-10 12:03:50|22817.53|22817.53|22817.53|22817.53|22817.53|22817.53|22817.53|22817.53|0
1605009850000|2020-11-10 12:04:10|22824.61|22824.61|22828.15|22828.15|22828.15|22828.15|22824.01|22824.01|0
1605009860000|2020-11-10 12:04:20|22831.69|22831.69|22829.38|22829.38|22831.69|22831.69|22828.15|22828.15|0
1605009870000|2020-11-10 12:04:30|22825.84|22825.84|22818.16|22818.16|22825.84|22825.84|22818.16|22818.16|0
1605009880000|2020-11-10 12:04:40|22819.36|22819.36|22826.44|22826.44|22833.52|22833.52|22819.36|22819.36|0
1605009890000|2020-11-10 12:04:50|22829.98|22829.98|22829.98|22829.98|22829.98|22829.98|22829.98|22829.98|0
1605009900000|2020-11-10 12:05:00|22837.06|22837.06|22849.49|22849.49|22849.49|22849.49|22837.06|22837.06|0
1605009910000|2020-11-10 12:05:10|22848.89|22848.89|22838.27|22838.27|22848.89|22848.89|22838.27|22838.27|0
1605009920000|2020-11-10 12:05:20|22841.81|22841.81|22841.81|22841.81|22841.81|22841.81|22841.81|22841.81|0
1605009940000|2020-11-10 12:05:40|22841.21|22841.21|22841.21|22841.21|22841.21|22841.21|22841.21|22841.21|0
1605009950000|2020-11-10 12:05:50|22837.67|22837.67|22843.13|22843.13|22843.13|22843.13|22836.05|22836.05|0
1605009960000|2020-11-10 12:06:00|22832.51|22832.51|22825.43|22825.43|22832.51|22832.51|22825.43|22825.43|0
1605009970000|2020-11-10 12:06:10|22825.84|22825.84|22826.03|22826.03|22826.03|22826.03|22825.84|22825.84|0
1605009980000|2020-11-10 12:06:20|22829.57|22829.57|22830.78|22830.78|22830.78|22830.78|22829.57|22829.57|0
1605010030000|2020-11-10 12:07:10|22841.4|22841.4|22820.15|22820.15|22841.4|22841.4|22820.15|22820.15|0
1605010040000|2020-11-10 12:07:20|22816.61|22816.61|22813.07|22813.07|22816.61|22816.61|22813.07|22813.07|0
1605010050000|2020-11-10 12:07:30|22820.15|22820.15|22820.75|22820.75|22820.75|22820.75|22820.15|22820.15|0
1605010060000|2020-11-10 12:07:40|22817.21|22817.21|22813.67|22813.67|22817.21|22817.21|22813.67|22813.67|0
1605010080000|2020-11-10 12:08:00|22806.59|22806.59|22811.94|22811.94|22811.94|22811.94|22803.05|22803.05|0
1605010090000|2020-11-10 12:08:10|22808.39|22808.39|22808.39|22808.39|22808.39|22808.39|22808.39|22808.39|0
1605010110000|2020-11-10 12:08:30|22809|22809|22804.25|22804.25|22812.54|22812.54|22804.25|22804.25|0
1605010120000|2020-11-10 12:08:40|22800.71|22800.71|22793.63|22793.63|22800.71|22800.71|22793.63|22793.63|0
1605010140000|2020-11-10 12:09:00|22790.09|22790.09|22790.09|22790.09|22790.09|22790.09|22790.09|22790.09|0
1605010150000|2020-11-10 12:09:10|22789.48|22789.48|22782.4|22782.4|22789.48|22789.48|22782.4|22782.4|0
1605010160000|2020-11-10 12:09:20|22793.03|22793.03|22803.65|22803.65|22807.19|22807.19|22793.03|22793.03|0
1605010200000|2020-11-10 12:10:00|22789.48|22789.48|22800.11|22800.11|22800.71|22800.71|22789.48|22789.48|0
1605010210000|2020-11-10 12:10:10|22799.51|22799.51|22793.03|22793.03|22799.51|22799.51|22792.42|22792.42|0
1605010230000|2020-11-10 12:10:30|22789.48|22789.48|22785.94|22785.94|22789.48|22789.48|22785.94|22785.94|0
1605010240000|2020-11-10 12:10:40|22787.15|22787.15|22783.61|22783.61|22788.35|22788.35|22783.61|22783.61|0
1605010250000|2020-11-10 12:10:50|22783|22783|22782.4|22782.4|22783|22783|22781.8|22781.8|0
1605010270000|2020-11-10 12:11:10|22803.65|22803.65|22794.76|22794.76|22803.65|22803.65|22794.76|22794.76|0
1605010300000|2020-11-10 12:11:40|22795.15|22795.15|22780.98|22780.98|22795.15|22795.15|22780.98|22780.98|0
1605010320000|2020-11-10 12:12:00|22782.18|22782.18|22781.58|22781.58|22789.27|22789.27|22781.58|22781.58|0
1605010330000|2020-11-10 12:12:10|22778.04|22778.04|22778.04|22778.04|22778.04|22778.04|22778.04|22778.04|0
1605010350000|2020-11-10 12:12:30|22767.42|22767.42|22763.88|22763.88|22767.42|22767.42|22763.88|22763.88|0
1605010370000|2020-11-10 12:12:50|22770.96|22770.96|22770.96|22770.96|22774.5|22774.5|22770.96|22770.96|0
1605010380000|2020-11-10 12:13:00|22767.42|22767.42|22767.42|22767.42|22767.42|22767.42|22767.42|22767.42|0
1605010390000|2020-11-10 12:13:10|22770.96|22770.96|22763.88|22763.88|22770.96|22770.96|22763.88|22763.88|0
1605010400000|2020-11-10 12:13:20|22760.33|22760.33|22756.03|22756.03|22760.33|22760.33|22756.03|22756.03|0
1605010410000|2020-11-10 12:13:30|22754.22|22754.22|22750.71|22750.71|22754.25|22754.25|22750.71|22750.71|0
1605010420000|2020-11-10 12:13:40|22750.3|22750.3|22750.3|22750.3|22750.3|22750.3|22750.3|22750.3|0
1605010430000|2020-11-10 12:13:50|22749.69|22749.69|22746.32|22746.32|22749.69|22749.69|22745.74|22745.74|0
1605010440000|2020-11-10 12:14:00|22745.72|22745.72|22738.63|22738.63|22752.8|22752.8|22738.63|22738.63|0
1605010470000|2020-11-10 12:14:30|22749.26|22749.26|22749.26|22749.26|22749.26|22749.26|22749.26|22749.26|0
1605010490000|2020-11-10 12:14:50|22742.17|22742.17|22738.63|22738.63|22742.17|22742.17|22738.63|22738.63|0
1605010500000|2020-11-10 12:15:00|22737.43|22737.43|22744.51|22744.51|22744.51|22744.51|22730.35|22730.35|0
1605010510000|2020-11-10 12:15:10|22737.43|22737.43|22737.43|22737.43|22737.43|22737.43|22737.43|22737.43|0
1605010520000|2020-11-10 12:15:20|22740.97|22740.97|22740.97|22740.97|22740.97|22740.97|22740.97|22740.97|0
1605010530000|2020-11-10 12:15:30|22741.79|22741.79|22742.39|22742.39|22745.33|22745.33|22735.31|22735.31|0
1605010540000|2020-11-10 12:15:40|22738.85|22738.85|22731.77|22731.77|22738.85|22738.85|22731.77|22731.77|0
1605010550000|2020-11-10 12:15:50|22730.95|22730.95|22728.01|22728.01|22730.95|22730.95|22727.41|22727.41|0
1605010560000|2020-11-10 12:16:00|22724.47|22724.47|22720.33|22720.33|22724.47|22724.47|22720.33|22720.33|0
1605010570000|2020-11-10 12:16:10|22730.95|22730.95|22738.03|22738.03|22738.03|22738.03|22727.41|22727.41|0
1605010600000|2020-11-10 12:16:40|22739.24|22739.24|22746.32|22746.32|22746.32|22746.32|22739.24|22739.24|0
1605010620000|2020-11-10 12:17:00|22742.78|22742.78|22742.78|22742.78|22742.78|22742.78|22742.78|22742.78|0
1605010630000|2020-11-10 12:17:10|22735.69|22735.69|22739.24|22739.24|22739.24|22739.24|22735.69|22735.69|0
1605010640000|2020-11-10 12:17:20|22746.32|22746.32|22746.32|22746.32|22746.32|22746.32|22746.32|22746.32|0
1605010660000|2020-11-10 12:17:40|22749.86|22749.86|22746.32|22746.32|22749.86|22749.86|22746.32|22746.32|0
1605010680000|2020-11-10 12:18:00|22742.78|22742.78|22742.78|22742.78|22742.78|22742.78|22742.78|22742.78|0
1605010690000|2020-11-10 12:18:10|22739.24|22739.24|22739.24|22739.24|22739.24|22739.24|22739.24|22739.24|0
1605010710000|2020-11-10 12:18:30|22742.78|22742.78|22739.24|22739.24|22742.78|22742.78|22739.24|22739.24|0
1605010720000|2020-11-10 12:18:40|22746.32|22746.32|22746.32|22746.32|22749.86|22749.86|22746.32|22746.32|0
1605010730000|2020-11-10 12:18:50|22749.86|22749.86|22753.4|22753.4|22753.4|22753.4|22749.86|22749.86|0
1605010740000|2020-11-10 12:19:00|22752.99|22752.99|22752.99|22752.99|22752.99|22752.99|22752.99|22752.99|0
1605010750000|2020-11-10 12:19:10|22753.59|22753.59|22750.65|22750.65|22754.19|22754.19|22750.65|22750.65|0
1605010760000|2020-11-10 12:19:20|22751.25|22751.25|22751.25|22751.25|22751.25|22751.25|22751.25|22751.25|0
1605010770000|2020-11-10 12:19:30|22750.05|22750.05|22750.05|22750.05|22750.05|22750.05|22750.05|22750.05|0
1605010800000|2020-11-10 12:20:00|22746.51|22746.51|22750.05|22750.05|22750.05|22750.05|22742.97|22742.97|0
1605010810000|2020-11-10 12:20:10|22753.59|22753.59|22757.13|22757.13|22757.13|22757.13|22753.59|22753.59|0
1605010830000|2020-11-10 12:20:30|22760.67|22760.67|22764.22|22764.22|22767.76|22767.76|22760.67|22760.67|0
1605010840000|2020-11-10 12:20:40|22767.76|22767.76|22769.56|22769.56|22769.56|22769.56|22767.76|22767.76|0
1605010850000|2020-11-10 12:20:50|22773.1|22773.1|22773.29|22773.29|22773.29|22773.29|22773.1|22773.1|0
1605010860000|2020-11-10 12:21:00|22772.69|22772.69|22762.64|22762.64|22773.27|22773.27|22762.64|22762.64|0
1605010870000|2020-11-10 12:21:10|22755.56|22755.56|22762.64|22762.64|22762.64|22762.64|22755.56|22755.56|0
1605010880000|2020-11-10 12:21:20|22766.19|22766.19|22766.19|22766.19|22766.19|22766.19|22766.19|22766.19|0
1605010900000|2020-11-10 12:21:40|22755.56|22755.56|22743.73|22743.73|22755.56|22755.56|22743.73|22743.73|0
1605010910000|2020-11-10 12:21:50|22742.53|22742.53|22742.53|22742.53|22742.53|22742.53|22742.53|22742.53|0
1605010920000|2020-11-10 12:22:00|22742.12|22742.12|22742.12|22742.12|22742.12|22742.12|22742.12|22742.12|0
1605010930000|2020-11-10 12:22:10|22756.29|22756.29|22749.2|22749.2|22756.29|22756.29|22749.2|22749.2|0
1605010940000|2020-11-10 12:22:20|22745.66|22745.66|22745.66|22745.66|22745.66|22745.66|22745.66|22745.66|0
1605010950000|2020-11-10 12:22:30|22745.25|22745.25|22744.05|22744.05|22745.25|22745.25|22744.05|22744.05|0
1605010960000|2020-11-10 12:22:40|22740.51|22740.51|22740.51|22740.51|22740.51|22740.51|22740.51|22740.51|0
1605010980000|2020-11-10 12:23:00|22726.34|22726.34|22725.14|22725.14|22726.94|22726.94|22725.14|22725.14|0
1605010990000|2020-11-10 12:23:10|22726.34|22726.34|22724.54|22724.54|22726.34|22726.34|22724.54|22724.54|0
1605011000000|2020-11-10 12:23:20|22726.34|22726.34|22726.34|22726.34|22726.34|22726.34|22726.34|22726.34|0
1605011010000|2020-11-10 12:23:30|22740.51|22740.51|22740.51|22740.51|22740.51|22740.51|22740.51|22740.51|0
1605011040000|2020-11-10 12:24:00|22739.91|22739.91|22739.91|22739.91|22739.91|22739.91|22739.91|22739.91|0
1605011050000|2020-11-10 12:24:10|22732.82|22732.82|22721.6|22721.6|22732.82|22732.82|22721.6|22721.6|0
1605011060000|2020-11-10 12:24:20|22722.2|22722.2|22729.28|22729.28|22729.28|22729.28|22722.2|22722.2|0
1605011070000|2020-11-10 12:24:30|22732.82|22732.82|22736.36|22736.36|22736.36|22736.36|22732.82|22732.82|0
1605011080000|2020-11-10 12:24:40|22743.45|22743.45|22743.45|22743.45|22743.45|22743.45|22743.45|22743.45|0
1605011100000|2020-11-10 12:25:00|22739.91|22739.91|22746.99|22746.99|22746.99|22746.99|22732.82|22732.82|0
1605011110000|2020-11-10 12:25:10|22743.45|22743.45|22743.45|22743.45|22743.45|22743.45|22743.45|22743.45|0
1605011120000|2020-11-10 12:25:20|22750.53|22750.53|22747.59|22747.59|22750.53|22750.53|22746.99|22746.99|0
1605011130000|2020-11-10 12:25:30|22749.39|22749.39|22749.39|22749.39|22749.39|22749.39|22747.59|22747.59|0
1605011150000|2020-11-10 12:25:50|22748.79|22748.79|22748.38|22748.38|22749.39|22749.39|22748.38|22748.38|0
1605011160000|2020-11-10 12:26:00|22747.97|22747.97|22748.16|22748.16|22748.57|22748.57|22747.56|22747.56|0
1605011170000|2020-11-10 12:26:10|22746.96|22746.96|22747.97|22747.97|22747.97|22747.97|22746.96|22746.96|0
1605011180000|2020-11-10 12:26:20|22762.14|22762.14|22762.14|22762.14|22762.14|22762.14|22762.14|22762.14|0
1605011190000|2020-11-10 12:26:30|22765.68|22765.68|22765.68|22765.68|22765.68|22765.68|22765.68|22765.68|0
1605011210000|2020-11-10 12:26:50|22766.28|22766.28|22766.28|22766.28|22766.28|22766.28|22766.28|22766.28|0
1605011240000|2020-11-10 12:27:20|22767.1|22767.1|22781.68|22781.68|22781.68|22781.68|22767.1|22767.1|0
1605011250000|2020-11-10 12:27:30|22780.47|22780.47|22778.67|22778.67|22780.47|22780.47|22778.67|22778.67|0
1605011280000|2020-11-10 12:28:00|22775.13|22775.13|22775.13|22775.13|22775.13|22775.13|22775.13|22775.13|0
1605011290000|2020-11-10 12:28:10|22778.67|22778.67|22778.67|22778.67|22778.67|22778.67|22778.67|22778.67|0
1605011310000|2020-11-10 12:28:30|22789.29|22789.29|22796.37|22796.37|22796.37|22796.37|22789.29|22789.29|0
1605011320000|2020-11-10 12:28:40|22807|22807|22811.74|22811.74|22811.74|22811.74|22807|22807|0
1605011330000|2020-11-10 12:28:50|22815.28|22815.28|22815.28|22815.28|22815.28|22815.28|22815.28|22815.28|0
1605011340000|2020-11-10 12:29:00|22815.89|22815.89|22819.43|22819.43|22819.43|22819.43|22808.8|22808.8|0
1605011370000|2020-11-10 12:29:30|22822.97|22822.97|22822.97|22822.97|22822.97|22822.97|22822.97|22822.97|0
1605011380000|2020-11-10 12:29:40|22830.05|22830.05|22833.59|22833.59|22833.59|22833.59|22830.05|22830.05|0
1605011390000|2020-11-10 12:29:50|22840.67|22840.67|22849.56|22849.56|22849.56|22849.56|22840.67|22840.67|0
1605011400000|2020-11-10 12:30:00|22838.94|22838.94|22846.02|22846.02|22846.02|22846.02|22838.94|22838.94|0
1605011420000|2020-11-10 12:30:20|22860.19|22860.19|22861.2|22861.2|22861.2|22861.2|22860.19|22860.19|0
1605011430000|2020-11-10 12:30:30|22864.74|22864.74|22868.28|22868.28|22868.28|22868.28|22864.74|22864.74|0
1605011450000|2020-11-10 12:30:50|22861.2|22861.2|22861.2|22861.2|22861.2|22861.2|22861.2|22861.2|0
1605011460000|2020-11-10 12:31:00|22857.66|22857.66|22857.66|22857.66|22857.66|22857.66|22857.66|22857.66|0
1605011470000|2020-11-10 12:31:10|22854.12|22854.12|22850.57|22850.57|22854.12|22854.12|22850.57|22850.57|0
1605011480000|2020-11-10 12:31:20|22843.49|22843.49|22842.67|22842.67|22843.49|22843.49|22842.67|22842.67|0
1605011490000|2020-11-10 12:31:30|22832.05|22832.05|22839.13|22839.13|22839.13|22839.13|22832.05|22832.05|0
1605011510000|2020-11-10 12:31:50|22849.75|22849.75|22853.29|22853.29|22853.29|22853.29|22849.75|22849.75|0
1605011520000|2020-11-10 12:32:00|22863.92|22863.92|22878.68|22878.68|22878.68|22878.68|22860.38|22860.38|0
1605011530000|2020-11-10 12:32:10|22882.23|22882.23|22885.77|22885.77|22885.77|22885.77|22882.23|22882.23|0
1605011540000|2020-11-10 12:32:20|22878.68|22878.68|22885.77|22885.77|22885.77|22885.77|22878.68|22878.68|0
1605011550000|2020-11-10 12:32:30|22882.23|22882.23|22892.85|22892.85|22892.85|22892.85|22882.23|22882.23|0
1605011560000|2020-11-10 12:32:40|22889.31|22889.31|22888.71|22888.71|22889.31|22889.31|22888.71|22888.71|0
1605011570000|2020-11-10 12:32:50|22881.62|22881.62|22882.43|22882.43|22882.43|22882.43|22868.26|22868.26|0
1605011580000|2020-11-10 12:33:00|22878.89|22878.89|22871.2|22871.2|22878.89|22878.89|22871.2|22871.2|0
1605011610000|2020-11-10 12:33:30|22857.04|22857.04|22878.29|22878.29|22878.29|22878.29|22857.04|22857.04|0
1605011620000|2020-11-10 12:33:40|22874.74|22874.74|22864.12|22864.12|22874.74|22874.74|22864.12|22864.12|0
1605011640000|2020-11-10 12:34:00|22874.74|22874.74|22874.74|22874.74|22874.74|22874.74|22874.74|22874.74|0
1605011650000|2020-11-10 12:34:10|22871.2|22871.2|22878.29|22878.29|22878.29|22878.29|22871.2|22871.2|0
1605011660000|2020-11-10 12:34:20|22885.37|22885.37|22890.71|22890.71|22890.71|22890.71|22885.37|22885.37|0
1605011670000|2020-11-10 12:34:30|22894.26|22894.26|22890.71|22890.71|22894.26|22894.26|22890.71|22890.71|0
1605011680000|2020-11-10 12:34:40|22883.63|22883.63|22883.63|22883.63|22883.63|22883.63|22883.63|22883.63|0
1605011690000|2020-11-10 12:34:50|22880.09|22880.09|22883.63|22883.63|22883.63|22883.63|22880.09|22880.09|0
1605011700000|2020-11-10 12:35:00|22890.71|22890.71|22897.39|22897.39|22897.8|22897.8|22890.71|22890.71|0
1605011710000|2020-11-10 12:35:10|22893.84|22893.84|22886.16|22886.16|22893.84|22893.84|22886.16|22886.16|0
1605011720000|2020-11-10 12:35:20|22882.62|22882.62|22882.62|22882.62|22882.62|22882.62|22882.62|22882.62|0
1605011740000|2020-11-10 12:35:40|22893.24|22893.24|22896.78|22896.78|22897.39|22897.39|22893.24|22893.24|0
1605011750000|2020-11-10 12:35:50|22900.33|22900.33|22882.62|22882.62|22900.33|22900.33|22882.62|22882.62|0
1605011760000|2020-11-10 12:36:00|22889.7|22889.7|22889.7|22889.7|22889.7|22889.7|22889.7|22889.7|0
1605011770000|2020-11-10 12:36:10|22882.62|22882.62|22889.7|22889.7|22889.7|22889.7|22882.62|22882.62|0
1605011780000|2020-11-10 12:36:20|22893.24|22893.24|22900.33|22900.33|22900.33|22900.33|22893.24|22893.24|0
1605011790000|2020-11-10 12:36:30|22903.87|22903.87|22907.41|22907.41|22907.41|22907.41|22903.87|22903.87|0
1605011810000|2020-11-10 12:36:50|22903.87|22903.87|22893.24|22893.24|22903.87|22903.87|22893.24|22893.24|0
1605011820000|2020-11-10 12:37:00|22882.62|22882.62|22882.62|22882.62|22882.62|22882.62|22882.62|22882.62|0
1605011830000|2020-11-10 12:37:10|22882.02|22882.02|22885.56|22885.56|22889.1|22889.1|22882.02|22882.02|0
1605011840000|2020-11-10 12:37:20|22889.1|22889.1|22889.1|22889.1|22889.1|22889.1|22889.1|22889.1|0
1605011880000|2020-11-10 12:38:00|22890.3|22890.3|22879.68|22879.68|22890.3|22890.3|22879.68|22879.68|0
1605011890000|2020-11-10 12:38:10|22876.14|22876.14|22883.22|22883.22|22883.22|22883.22|22876.14|22876.14|0
1605011900000|2020-11-10 12:38:20|22886.76|22886.76|22886.76|22886.76|22886.76|22886.76|22886.76|22886.76|0
1605011910000|2020-11-10 12:38:30|22890.3|22890.3|22904.47|22904.47|22904.47|22904.47|22890.3|22890.3|0
1605011920000|2020-11-10 12:38:40|22908.01|22908.01|22912.15|22912.15|22912.15|22912.15|22908.01|22908.01|0
1605011930000|2020-11-10 12:38:50|22915.69|22915.69|22915.69|22915.69|22915.69|22915.69|22915.69|22915.69|0
1605011940000|2020-11-10 12:39:00|22912.15|22912.15|22922.17|22922.17|22922.17|22922.17|22912.15|22912.15|0
1605011950000|2020-11-10 12:39:10|22922.78|22922.78|22926.32|22926.32|22929.86|22929.86|22922.78|22922.78|0
1605011960000|2020-11-10 12:39:20|22926.92|22926.92|22938.34|22938.34|22938.34|22938.34|22926.92|22926.92|0
1605011980000|2020-11-10 12:39:40|22934.8|22934.8|22934.8|22934.8|22934.8|22934.8|22934.8|22934.8|0
1605011990000|2020-11-10 12:39:50|22941.88|22941.88|22942.48|22942.48|22949.56|22949.56|22941.88|22941.88|0
1605012000000|2020-11-10 12:40:00|22941.88|22941.88|22948.96|22948.96|22948.96|22948.96|22941.88|22941.88|0
1605012010000|2020-11-10 12:40:10|22945.42|22945.42|22946.02|22946.02|22946.02|22946.02|22945.42|22945.42|0
1605012020000|2020-11-10 12:40:20|22942.48|22942.48|22946.02|22946.02|22946.02|22946.02|22942.48|22942.48|0
1605012030000|2020-11-10 12:40:30|22949.56|22949.56|22956.64|22956.64|22956.64|22956.64|22949.56|22949.56|0
1605012050000|2020-11-10 12:40:50|22960.19|22960.19|22960.19|22960.19|22960.19|22960.19|22960.19|22960.19|0
1605012060000|2020-11-10 12:41:00|22956.64|22956.64|22953.1|22953.1|22956.64|22956.64|22953.1|22953.1|0
1605012070000|2020-11-10 12:41:10|22949.56|22949.56|22949.56|22949.56|22949.56|22949.56|22949.56|22949.56|0
1605012090000|2020-11-10 12:41:30|22956.64|22956.64|22956.64|22956.64|22956.64|22956.64|22956.64|22956.64|0
1605012110000|2020-11-10 12:41:50|22957.85|22957.85|22957.06|22957.06|22957.85|22957.85|22956.64|22956.64|0
1605012120000|2020-11-10 12:42:00|22953.51|22953.51|22953.51|22953.51|22953.51|22953.51|22953.51|22953.51|0
1605012130000|2020-11-10 12:42:10|22949.97|22949.97|22932.27|22932.27|22949.97|22949.97|22932.27|22932.27|0
1605012140000|2020-11-10 12:42:20|22939.35|22939.35|22939.35|22939.35|22939.35|22939.35|22939.35|22939.35|0
1605012180000|2020-11-10 12:43:00|22957.06|22957.06|22961.2|22961.2|22961.2|22961.2|22957.06|22957.06|0
1605012190000|2020-11-10 12:43:10|22954.12|22954.12|22954.12|22954.12|22954.12|22954.12|22954.12|22954.12|0
1605012200000|2020-11-10 12:43:20|22964.74|22964.74|22964.74|22964.74|22968.28|22968.28|22964.74|22964.74|0
1605012240000|2020-11-10 12:44:00|22961.2|22961.2|22961.2|22961.2|22961.2|22961.2|22961.2|22961.2|0
1605012250000|2020-11-10 12:44:10|22957.66|22957.66|22957.66|22957.66|22957.66|22957.66|22957.66|22957.66|0
1605012260000|2020-11-10 12:44:20|22961.2|22961.2|22971.82|22971.82|22971.82|22971.82|22961.2|22961.2|0
1605012270000|2020-11-10 12:44:30|22968.28|22968.28|22971.82|22971.82|22971.82|22971.82|22968.28|22968.28|0
1605012280000|2020-11-10 12:44:40|22964.74|22964.74|22971.82|22971.82|22971.82|22971.82|22962.93|22962.93|0
1605012290000|2020-11-10 12:44:50|22978.9|22978.9|22967.68|22967.68|22978.9|22978.9|22967.68|22967.68|0
1605012330000|2020-11-10 12:45:30|22957.06|22957.06|22953.51|22953.51|22957.06|22957.06|22953.51|22953.51|0
1605012340000|2020-11-10 12:45:40|22939.35|22939.35|22938.15|22938.15|22939.35|22939.35|22938.15|22938.15|0
1605012360000|2020-11-10 12:46:00|22934.6|22934.6|22934.6|22934.6|22934.6|22934.6|22934.6|22934.6|0
1605012370000|2020-11-10 12:46:10|22927.52|22927.52|22927.52|22927.52|22927.52|22927.52|22927.52|22927.52|0
1605012380000|2020-11-10 12:46:20|22923.98|22923.98|22923.98|22923.98|22923.98|22923.98|22923.98|22923.98|0
1605012410000|2020-11-10 12:46:50|22920.44|22920.44|22920.44|22920.44|22920.44|22920.44|22920.44|22920.44|0
1605012420000|2020-11-10 12:47:00|22916.9|22916.9|22916.9|22916.9|22916.9|22916.9|22916.9|22916.9|0
1605012440000|2020-11-10 12:47:20|22916.3|22916.3|22916.3|22916.3|22916.3|22916.3|22916.3|22916.3|0
1605012450000|2020-11-10 12:47:30|22912.76|22912.76|22919.84|22919.84|22919.84|22919.84|22912.76|22912.76|0
1605012480000|2020-11-10 12:48:00|22916.3|22916.3|22916.3|22916.3|22916.3|22916.3|22916.3|22916.3|0
1605012490000|2020-11-10 12:48:10|22909.21|22909.21|22930.46|22930.46|22930.46|22930.46|22909.21|22909.21|0
1605012500000|2020-11-10 12:48:20|22926.92|22926.92|22926.92|22926.92|22926.92|22926.92|22926.92|22926.92|0
1605012510000|2020-11-10 12:48:30|22919.84|22919.84|22919.84|22919.84|22919.84|22919.84|22919.84|22919.84|0
1605012520000|2020-11-10 12:48:40|22920.44|22920.44|22920.44|22920.44|22920.44|22920.44|22920.44|22920.44|0
1605012530000|2020-11-10 12:48:50|22913.36|22913.36|22913.36|22913.36|22913.36|22913.36|22913.36|22913.36|0
1605012540000|2020-11-10 12:49:00|22913.96|22913.96|22913.96|22913.96|22913.96|22913.96|22913.96|22913.96|0
1605012550000|2020-11-10 12:49:10|22903.34|22903.34|22910.42|22910.42|22921.04|22921.04|22903.34|22903.34|0
1605012560000|2020-11-10 12:49:20|22906.88|22906.88|22906.88|22906.88|22906.88|22906.88|22906.88|22906.88|0
1605012570000|2020-11-10 12:49:30|22903.34|22903.34|22903.34|22903.34|22903.34|22903.34|22903.34|22903.34|0
1605012580000|2020-11-10 12:49:40|22906.88|22906.88|22916.37|22916.37|22916.37|22916.37|22906.27|22906.27|0
1605012590000|2020-11-10 12:49:50|22915.76|22915.76|22915.76|22915.76|22915.76|22915.76|22915.76|22915.76|0
1605012600000|2020-11-10 12:50:00|22912.22|22912.22|22905.14|22905.14|22912.22|22912.22|22905.14|22905.14|0
1605012610000|2020-11-10 12:50:10|22912.22|22912.22|22912.22|22912.22|22912.22|22912.22|22912.22|22912.22|0
1605012630000|2020-11-10 12:50:30|22919.31|22919.31|22919.31|22919.31|22919.31|22919.31|22919.31|22919.31|0
1605012640000|2020-11-10 12:50:40|22912.22|22912.22|22905.14|22905.14|22912.22|22912.22|22905.14|22905.14|0
1605012650000|2020-11-10 12:50:50|22905.52|22905.52|22906.1|22906.1|22906.1|22906.1|22905.52|22905.52|0
1605012660000|2020-11-10 12:51:00|22909.64|22909.64|22903.16|22903.16|22909.64|22909.64|22902.56|22902.56|0
1605012680000|2020-11-10 12:51:20|22902.56|22902.56|22902.56|22902.56|22902.56|22902.56|22902.56|22902.56|0
1605012690000|2020-11-10 12:51:30|22895.48|22895.48|22891.33|22891.33|22895.48|22895.48|22891.33|22891.33|0
1605012700000|2020-11-10 12:51:40|22894.87|22894.87|22894.87|22894.87|22894.87|22894.87|22894.87|22894.87|0
1605012710000|2020-11-10 12:51:50|22891.33|22891.33|22884.25|22884.25|22891.33|22891.33|22884.25|22884.25|0
1605012720000|2020-11-10 12:52:00|22880.71|22880.71|22880.71|22880.71|22880.71|22880.71|22880.71|22880.71|0
1605012730000|2020-11-10 12:52:10|22894.87|22894.87|22894.87|22894.87|22894.87|22894.87|22894.87|22894.87|0
1605012740000|2020-11-10 12:52:20|22901.96|22901.96|22901.96|22901.96|22901.96|22901.96|22901.96|22901.96|0
1605012780000|2020-11-10 12:53:00|22887.79|22887.79|22880.71|22880.71|22887.79|22887.79|22880.71|22880.71|0
1605012800000|2020-11-10 12:53:20|22880.11|22880.11|22880.11|22880.11|22880.11|22880.11|22880.11|22880.11|0
1605012810000|2020-11-10 12:53:30|22879.51|22879.51|22880.11|22880.11|22880.11|22880.11|22879.51|22879.51|0
1605012830000|2020-11-10 12:53:50|22883.65|22883.65|22880.11|22880.11|22883.65|22883.65|22876.57|22876.57|0
1605012840000|2020-11-10 12:54:00|22876.57|22876.57|22873.02|22873.02|22876.57|22876.57|22873.02|22873.02|0
1605012860000|2020-11-10 12:54:20|22871.82|22871.82|22871.82|22871.82|22871.82|22871.82|22871.82|22871.82|0
1605012870000|2020-11-10 12:54:30|22871.63|22871.63|22871.63|22871.63|22871.63|22871.63|22871.63|22871.63|0
1605012880000|2020-11-10 12:54:40|22871.25|22871.25|22879.53|22879.53|22879.53|22879.53|22871.25|22871.25|0
1605012890000|2020-11-10 12:54:50|22886.61|22886.61|22884.28|22884.28|22893.7|22893.7|22879.53|22879.53|0
1605012900000|2020-11-10 12:55:00|22877.19|22877.19|22877.19|22877.19|22877.19|22877.19|22877.19|22877.19|0
1605012910000|2020-11-10 12:55:10|22870.11|22870.11|22870.11|22870.11|22870.11|22870.11|22870.11|22870.11|0
1605012930000|2020-11-10 12:55:30|22873.65|22873.65|22873.65|22873.65|22877.19|22877.19|22873.65|22873.65|0
1605012950000|2020-11-10 12:55:50|22866.57|22866.57|22866.57|22866.57|22866.57|22866.57|22866.57|22866.57|0
1605012960000|2020-11-10 12:56:00|22873.65|22873.65|22881.56|22881.56|22881.56|22881.56|22873.65|22873.65|0
1605012980000|2020-11-10 12:56:20|22888.64|22888.64|22892.18|22892.18|22892.18|22892.18|22888.64|22888.64|0
1605012990000|2020-11-10 12:56:30|22895.72|22895.72|22895.72|22895.72|22895.72|22895.72|22895.72|22895.72|0
1605013000000|2020-11-10 12:56:40|22888.64|22888.64|22888.64|22888.64|22888.64|22888.64|22888.64|22888.64|0
1605013010000|2020-11-10 12:56:50|22896.32|22896.32|22903.41|22903.41|22903.41|22903.41|22896.32|22896.32|0
1605013020000|2020-11-10 12:57:00|22902.58|22902.58|22898.44|22898.44|22906.13|22906.13|22898.44|22898.44|0
1605013030000|2020-11-10 12:57:10|22897.84|22897.84|22897.84|22897.84|22897.84|22897.84|22897.84|22897.84|0
1605013040000|2020-11-10 12:57:20|22883.67|22883.67|22876.59|22876.59|22883.67|22883.67|22876.59|22876.59|0
1605013050000|2020-11-10 12:57:30|22873.05|22873.05|22873.05|22873.05|22873.05|22873.05|22873.05|22873.05|0
1605013060000|2020-11-10 12:57:40|22876.59|22876.59|22876.59|22876.59|22876.59|22876.59|22876.59|22876.59|0
1605013070000|2020-11-10 12:57:50|22880.13|22880.13|22880.13|22880.13|22880.13|22880.13|22880.13|22880.13|0
1605013090000|2020-11-10 12:58:10|22880.74|22880.74|22880.74|22880.74|22880.74|22880.74|22880.13|22880.13|0
1605013100000|2020-11-10 12:58:20|22880.13|22880.13|22869.51|22869.51|22880.13|22880.13|22869.51|22869.51|0
1605013110000|2020-11-10 12:58:30|22865.97|22865.97|22865.97|22865.97|22865.97|22865.97|22865.97|22865.97|0
1605013130000|2020-11-10 12:58:50|22866.38|22866.38|22866.38|22866.38|22866.38|22866.38|22866.38|22866.38|0
1605013140000|2020-11-10 12:59:00|22880.54|22880.54|22877.41|22877.41|22880.95|22880.95|22877.41|22877.41|0
1605013150000|2020-11-10 12:59:10|22888.04|22888.04|22889.24|22889.24|22889.24|22889.24|22888.04|22888.04|0
1605013160000|2020-11-10 12:59:20|22888.64|22888.64|22888.64|22888.64|22888.64|22888.64|22887.44|22887.44|0
1605013200000|2020-11-10 13:00:00|22885.1|22885.1|22885.1|22885.1|22885.1|22885.1|22883.89|22883.89|0
1605013210000|2020-11-10 13:00:10|22883.89|22883.89|22883.89|22883.89|22883.89|22883.89|22883.89|22883.89|0
1605013230000|2020-11-10 13:00:30|22873.27|22873.27|22873.27|22873.27|22873.27|22873.27|22873.27|22873.27|0
1605013250000|2020-11-10 13:00:50|22876.81|22876.81|22876.81|22876.81|22876.81|22876.81|22876.81|22876.81|0
1605013270000|2020-11-10 13:01:10|22873.27|22873.27|22873.27|22873.27|22873.27|22873.27|22873.27|22873.27|0
1605013300000|2020-11-10 13:01:40|22876.81|22876.81|22876.81|22876.81|22876.81|22876.81|22876.81|22876.81|0
1605013320000|2020-11-10 13:02:00|22883.89|22883.89|22883.89|22883.89|22883.89|22883.89|22883.89|22883.89|0
1605013330000|2020-11-10 13:02:10|22887.44|22887.44|22888.26|22888.26|22888.26|22888.26|22887.44|22887.44|0
1605013340000|2020-11-10 13:02:20|22891.8|22891.8|22898.88|22898.88|22898.88|22898.88|22891.8|22891.8|0
1605013350000|2020-11-10 13:02:30|22888.26|22888.26|22888.26|22888.26|22891.8|22891.8|22884.72|22884.72|0
1605013360000|2020-11-10 13:02:40|22898.88|22898.88|22898.88|22898.88|22898.88|22898.88|22898.88|22898.88|0
1605013370000|2020-11-10 13:02:50|22904.23|22904.23|22902.42|22902.42|22907.77|22907.77|22902.42|22902.42|0
1605013380000|2020-11-10 13:03:00|22903.62|22903.62|22903.62|22903.62|22903.62|22903.62|22903.62|22903.62|0
1605013400000|2020-11-10 13:03:20|22910.71|22910.71|22913.65|22913.65|22914.25|22914.25|22910.71|22910.71|0
1605013410000|2020-11-10 13:03:30|22927.81|22927.81|22927.81|22927.81|22927.81|22927.81|22927.81|22927.81|0
1605013420000|2020-11-10 13:03:40|22928.63|22928.63|22932.17|22932.17|22932.17|22932.17|22928.63|22928.63|0
1605013430000|2020-11-10 13:03:50|22935.72|22935.72|22936.32|22936.32|22936.32|22936.32|22935.72|22935.72|0
1605013440000|2020-11-10 13:04:00|22932.78|22932.78|22922.15|22922.15|22932.78|22932.78|22922.15|22922.15|0
1605013450000|2020-11-10 13:04:10|22915.07|22915.07|22918.61|22918.61|22918.61|22918.61|22915.07|22915.07|0
1605013460000|2020-11-10 13:04:20|22922.15|22922.15|22921.55|22921.55|22922.15|22922.15|22920.95|22920.95|0
1605013470000|2020-11-10 13:04:30|22920.95|22920.95|22921.55|22921.55|22921.55|22921.55|22920.95|22920.95|0
1605013480000|2020-11-10 13:04:40|22918.01|22918.01|22914.47|22914.47|22918.01|22918.01|22914.47|22914.47|0
1605013490000|2020-11-10 13:04:50|22910.93|22910.93|22910.93|22910.93|22910.93|22910.93|22910.93|22910.93|0
1605013500000|2020-11-10 13:05:00|22907.39|22907.39|22900.3|22900.3|22907.39|22907.39|22900.3|22900.3|0
1605013520000|2020-11-10 13:05:20|22899.89|22899.89|22899.89|22899.89|22899.89|22899.89|22899.89|22899.89|0
1605013530000|2020-11-10 13:05:30|22878.65|22878.65|22878.65|22878.65|22878.65|22878.65|22878.65|22878.65|0
1605013540000|2020-11-10 13:05:40|22871.56|22871.56|22871.56|22871.56|22878.65|22878.65|22868.02|22868.02|0
1605013550000|2020-11-10 13:05:50|22875.1|22875.1|22882.19|22882.19|22882.19|22882.19|22875.1|22875.1|0
1605013560000|2020-11-10 13:06:00|22885.73|22885.73|22885.73|22885.73|22885.73|22885.73|22885.73|22885.73|0
1605013570000|2020-11-10 13:06:10|22878.65|22878.65|22878.65|22878.65|22878.65|22878.65|22878.65|22878.65|0
1605013580000|2020-11-10 13:06:20|22875.1|22875.1|22864.48|22864.48|22878.65|22878.65|22864.48|22864.48|0
1605013590000|2020-11-10 13:06:30|22863.88|22863.88|22865.08|22865.08|22865.08|22865.08|22863.88|22863.88|0
1605013600000|2020-11-10 13:06:40|22865.68|22865.68|22864.48|22864.48|22865.68|22865.68|22864.48|22864.48|0
1605013620000|2020-11-10 13:07:00|22864.89|22864.89|22865.27|22865.27|22865.27|22865.27|22864.89|22864.89|0
1605013690000|2020-11-10 13:08:10|22864.86|22864.86|22868.41|22868.41|22868.41|22868.41|22864.86|22864.86|0
1605013700000|2020-11-10 13:08:20|22869.61|22869.61|22869.01|22869.01|22869.61|22869.61|22869.01|22869.01|0
1605013710000|2020-11-10 13:08:30|22872.55|22872.55|22876.09|22876.09|22876.09|22876.09|22872.55|22872.55|0
1605013750000|2020-11-10 13:09:10|22865.47|22865.47|22865.05|22865.05|22865.47|22865.47|22865.05|22865.05|0
1605013760000|2020-11-10 13:09:20|22861.51|22861.51|22861.51|22861.51|22861.51|22861.51|22861.51|22861.51|0
1605013770000|2020-11-10 13:09:30|22861.92|22861.92|22861.92|22861.92|22861.92|22861.92|22861.92|22861.92|0
1605013790000|2020-11-10 13:09:50|22872.55|22872.55|22869.01|22869.01|22872.55|22872.55|22869.01|22869.01|0
1605013820000|2020-11-10 13:10:20|22869.42|22869.42|22872.96|22872.96|22872.96|22872.96|22869.42|22869.42|0
1605013830000|2020-11-10 13:10:30|22874.76|22874.76|22874.16|22874.16|22874.76|22874.76|22874.16|22874.16|0
1605013860000|2020-11-10 13:11:00|22875.37|22875.37|22878.3|22878.3|22878.3|22878.3|22874.76|22874.76|0
1605013880000|2020-11-10 13:11:20|22881.85|22881.85|22881.85|22881.85|22881.85|22881.85|22881.85|22881.85|0
1605013890000|2020-11-10 13:11:30|22881.24|22881.24|22881.24|22881.24|22881.24|22881.24|22881.24|22881.24|0
1605013910000|2020-11-10 13:11:50|22874.16|22874.16|22870.62|22870.62|22874.16|22874.16|22870.62|22870.62|0
1605013930000|2020-11-10 13:12:10|22869.42|22869.42|22869.42|22869.42|22869.42|22869.42|22869.42|22869.42|0
1605013950000|2020-11-10 13:12:30|22865.88|22865.88|22862.33|22862.33|22865.88|22865.88|22862.33|22862.33|0
1605013960000|2020-11-10 13:12:40|22858.79|22858.79|22858.79|22858.79|22858.79|22858.79|22858.79|22858.79|0
1605013970000|2020-11-10 13:12:50|22869.42|22869.42|22872.96|22872.96|22872.96|22872.96|22869.42|22869.42|0
1605013990000|2020-11-10 13:13:10|22876.5|22876.5|22876.5|22876.5|22876.5|22876.5|22876.5|22876.5|0
1605014010000|2020-11-10 13:13:30|22872.96|22872.96|22872.96|22872.96|22872.96|22872.96|22872.96|22872.96|0
1605014030000|2020-11-10 13:13:50|22880.04|22880.04|22883.58|22883.58|22883.58|22883.58|22880.04|22880.04|0
1605014040000|2020-11-10 13:14:00|22887.12|22887.12|22894.21|22894.21|22894.21|22894.21|22887.12|22887.12|0
1605014060000|2020-11-10 13:14:20|22887.12|22887.12|22887.12|22887.12|22887.12|22887.12|22887.12|22887.12|0
1605014070000|2020-11-10 13:14:30|22886.3|22886.3|22886.3|22886.3|22886.3|22886.3|22886.3|22886.3|0
1605014080000|2020-11-10 13:14:40|22889.84|22889.84|22896.93|22896.93|22896.93|22896.93|22889.84|22889.84|0
1605014090000|2020-11-10 13:14:50|22900.47|22900.47|22900.47|22900.47|22900.47|22900.47|22900.47|22900.47|0
1605014100000|2020-11-10 13:15:00|22904.01|22904.01|22900.47|22900.47|22904.01|22904.01|22900.47|22900.47|0
1605014110000|2020-11-10 13:15:10|22896.93|22896.93|22888.61|22888.61|22896.93|22896.93|22888.61|22888.61|0
1605014120000|2020-11-10 13:15:20|22885.07|22885.07|22884.66|22884.66|22885.07|22885.07|22884.66|22884.66|0
1605014140000|2020-11-10 13:15:40|22884.06|22884.06|22883.46|22883.46|22884.06|22884.06|22883.46|22883.46|0
1605014150000|2020-11-10 13:15:50|22879.92|22879.92|22879.92|22879.92|22879.92|22879.92|22879.92|22879.92|0
1605014160000|2020-11-10 13:16:00|22880.52|22880.52|22876.98|22876.98|22880.52|22880.52|22876.98|22876.98|0
1605014180000|2020-11-10 13:16:20|22880.52|22880.52|22880.52|22880.52|22880.52|22880.52|22880.52|22880.52|0
1605014190000|2020-11-10 13:16:30|22884.06|22884.06|22884.06|22884.06|22884.06|22884.06|22884.06|22884.06|0
1605014210000|2020-11-10 13:16:50|22880.52|22880.52|22884.06|22884.06|22884.06|22884.06|22880.52|22880.52|0
1605014230000|2020-11-10 13:17:10|22873.43|22873.43|22873.43|22873.43|22873.43|22873.43|22869.89|22869.89|0
1605014270000|2020-11-10 13:17:50|22876.98|22876.98|22884.06|22884.06|22884.06|22884.06|22876.98|22876.98|0
1605014280000|2020-11-10 13:18:00|22887.6|22887.6|22898.22|22898.22|22898.22|22898.22|22887.6|22887.6|0
1605014310000|2020-11-10 13:18:30|22901.76|22901.76|22901.76|22901.76|22901.76|22901.76|22901.76|22901.76|0
1605014320000|2020-11-10 13:18:40|22905.31|22905.31|22909.67|22909.67|22909.67|22909.67|22905.31|22905.31|0
1605014330000|2020-11-10 13:18:50|22910.27|22910.27|22910.27|22910.27|22910.27|22910.27|22910.27|22910.27|0
1605014350000|2020-11-10 13:19:10|22917.35|22917.35|22920.89|22920.89|22921.5|22921.5|22917.35|22917.35|0
1605014360000|2020-11-10 13:19:20|22931.52|22931.52|22928.58|22928.58|22931.52|22931.52|22927.98|22927.98|0
1605014370000|2020-11-10 13:19:30|22925.04|22925.04|22925.04|22925.04|22925.04|22925.04|22925.04|22925.04|0
1605014380000|2020-11-10 13:19:40|22932.12|22932.12|22932.12|22932.12|22932.12|22932.12|22932.12|22932.12|0
1605014390000|2020-11-10 13:19:50|22935.66|22935.66|22935.66|22935.66|22935.66|22935.66|22935.66|22935.66|0
1605014400000|2020-11-10 13:20:00|22939.2|22939.2|22942.74|22942.74|22942.74|22942.74|22939.2|22939.2|0
1605014420000|2020-11-10 13:20:20|22949.82|22949.82|22957.51|22957.51|22957.51|22957.51|22949.22|22949.22|0
1605014440000|2020-11-10 13:20:40|22961.05|22961.05|22950.43|22950.43|22961.05|22961.05|22950.43|22950.43|0
1605014450000|2020-11-10 13:20:50|22946.89|22946.89|22935.85|22935.85|22946.89|22946.89|22935.85|22935.85|0
1605014460000|2020-11-10 13:21:00|22934.65|22934.65|22934.84|22934.84|22935.25|22935.25|22934.65|22934.65|0
1605014500000|2020-11-10 13:21:40|22938.38|22938.38|22938.38|22938.38|22938.38|22938.38|22938.38|22938.38|0
1605014510000|2020-11-10 13:21:50|22937.78|22937.78|22930.7|22930.7|22937.78|22937.78|22930.7|22930.7|0
1605014520000|2020-11-10 13:22:00|22937.78|22937.78|22934.84|22934.84|22938.38|22938.38|22934.84|22934.84|0
1605014540000|2020-11-10 13:22:20|22931.3|22931.3|22931.3|22931.3|22931.3|22931.3|22931.3|22931.3|0
1605014560000|2020-11-10 13:22:40|22938.38|22938.38|22938.38|22938.38|22938.38|22938.38|22938.38|22938.38|0
1605014570000|2020-11-10 13:22:50|22941.92|22941.92|22941.92|22941.92|22941.92|22941.92|22941.92|22941.92|0
1605014580000|2020-11-10 13:23:00|22956.09|22956.09|22956.09|22956.09|22956.09|22956.09|22956.09|22956.09|0
1605014590000|2020-11-10 13:23:10|22963.17|22963.17|22959.63|22959.63|22963.17|22963.17|22959.63|22959.63|0
1605014600000|2020-11-10 13:23:20|22952.54|22952.54|22948.4|22948.4|22952.54|22952.54|22948.4|22948.4|0
1605014610000|2020-11-10 13:23:30|22949|22949|22949|22949|22949|22949|22949|22949|0
1605014630000|2020-11-10 13:23:50|22956.09|22956.09|22955.89|22955.89|22956.5|22956.5|22955.89|22955.89|0
1605014640000|2020-11-10 13:24:00|22956.09|22956.09|22959.63|22959.63|22959.63|22959.63|22956.09|22956.09|0
1605014660000|2020-11-10 13:24:20|22959.82|22959.82|22959.82|22959.82|22959.82|22959.82|22959.82|22959.82|0
1605014670000|2020-11-10 13:24:30|22966.9|22966.9|22962.76|22962.76|22966.9|22966.9|22962.76|22962.76|0
1605014680000|2020-11-10 13:24:40|22959.22|22959.22|22948.59|22948.59|22959.22|22959.22|22948.59|22948.59|0
1605014690000|2020-11-10 13:24:50|22947.99|22947.99|22947.99|22947.99|22947.99|22947.99|22947.99|22947.99|0
1605014710000|2020-11-10 13:25:10|22947.58|22947.58|22947.58|22947.58|22947.58|22947.58|22947.58|22947.58|0
1605014730000|2020-11-10 13:25:30|22947.97|22947.97|22955.05|22955.05|22955.05|22955.05|22947.97|22947.97|0
1605014740000|2020-11-10 13:25:40|22955.46|22955.46|22956.06|22956.06|22956.06|22956.06|22955.46|22955.46|0
1605014760000|2020-11-10 13:26:00|22948.98|22948.98|22945.44|22945.44|22948.98|22948.98|22945.44|22945.44|0
1605014770000|2020-11-10 13:26:10|22934.81|22934.81|22934.81|22934.81|22934.81|22934.81|22934.81|22934.81|0
1605014780000|2020-11-10 13:26:20|22934.4|22934.4|22937.94|22937.94|22937.94|22937.94|22930.86|22930.86|0
1605014800000|2020-11-10 13:26:40|22936.14|22936.14|22932.6|22932.6|22936.14|22936.14|22932.6|22932.6|0
1605014810000|2020-11-10 13:26:50|22929.06|22929.06|22929.06|22929.06|22929.06|22929.06|22929.06|22929.06|0
1605014830000|2020-11-10 13:27:10|22921.97|22921.97|22925.51|22925.51|22925.51|22925.51|22921.97|22921.97|0
1605014840000|2020-11-10 13:27:20|22926.09|22926.09|22920.53|22920.53|22926.47|22926.47|22920.53|22920.53|0
1605014870000|2020-11-10 13:27:50|22916.98|22916.98|22913.44|22913.44|22916.98|22916.98|22909.9|22909.9|0
1605014880000|2020-11-10 13:28:00|22916.98|22916.98|22916.98|22916.98|22916.98|22916.98|22916.98|22916.98|0
1605014890000|2020-11-10 13:28:10|22917.59|22917.59|22924.86|22924.86|22924.86|22924.86|22917.18|22917.18|0
1605014910000|2020-11-10 13:28:30|22925.27|22925.27|22925.27|22925.27|22925.27|22925.27|22925.27|22925.27|0
1605014930000|2020-11-10 13:28:50|22932.35|22932.35|22938.23|22938.23|22939.44|22939.44|22932.35|22932.35|0
1605014940000|2020-11-10 13:29:00|22948.86|22948.86|22952.4|22952.4|22952.4|22952.4|22948.86|22948.86|0
1605014950000|2020-11-10 13:29:10|22952.97|22952.97|22944.69|22944.69|22952.97|22952.97|22944.69|22944.69|0
1605014960000|2020-11-10 13:29:20|22937.6|22937.6|22934.06|22934.06|22937.6|22937.6|22934.06|22934.06|0
1605014970000|2020-11-10 13:29:30|22932.86|22932.86|22931.66|22931.66|22932.86|22932.86|22931.66|22931.66|0
1605014990000|2020-11-10 13:29:50|22931.05|22931.05|22931.05|22931.05|22931.05|22931.05|22931.05|22931.05|0
1605015000000|2020-11-10 13:30:00|22938.14|22938.14|22942.88|22942.88|22949.96|22949.96|22938.14|22938.14|0
1605015010000|2020-11-10 13:30:10|22939.34|22939.34|22936.93|22936.93|22939.34|22939.34|22935.8|22935.8|0
1605015030000|2020-11-10 13:30:30|22929.85|22929.85|22933.39|22933.39|22933.39|22933.39|22929.85|22929.85|0
1605015040000|2020-11-10 13:30:40|22944.02|22944.02|22944.02|22944.02|22944.02|22944.02|22944.02|22944.02|0
1605015050000|2020-11-10 13:30:50|22944.43|22944.43|22944.43|22944.43|22944.43|22944.43|22944.43|22944.43|0
1605015070000|2020-11-10 13:31:10|22947.97|22947.97|22944.43|22944.43|22947.97|22947.97|22944.43|22944.43|0
1605015080000|2020-11-10 13:31:20|22940.89|22940.89|22940.89|22940.89|22940.89|22940.89|22940.89|22940.89|0
1605015090000|2020-11-10 13:31:30|22933.8|22933.8|22933.8|22933.8|22933.8|22933.8|22933.8|22933.8|0
1605015100000|2020-11-10 13:31:40|22937.34|22937.34|22937.34|22937.34|22937.34|22937.34|22937.34|22937.34|0
1605015110000|2020-11-10 13:31:50|22944.43|22944.43|22944.02|22944.02|22944.43|22944.43|22944.02|22944.02|0
1605015120000|2020-11-10 13:32:00|22943.41|22943.41|22935.13|22935.13|22943.41|22943.41|22935.13|22935.13|0
1605015130000|2020-11-10 13:32:10|22928.05|22928.05|22925.64|22925.64|22928.05|22928.05|22925.64|22925.64|0
1605015170000|2020-11-10 13:32:50|22925.04|22925.04|22917.13|22917.13|22925.04|22925.04|22917.13|22917.13|0
1605015180000|2020-11-10 13:33:00|22915.93|22915.93|22920.67|22920.67|22920.67|22920.67|22915.93|22915.93|0
1605015190000|2020-11-10 13:33:10|22927.76|22927.76|22924.22|22924.22|22927.76|22927.76|22924.22|22924.22|0
1605015200000|2020-11-10 13:33:20|22917.13|22917.13|22923.81|22923.81|22923.81|22923.81|22916.72|22916.72|0
1605015210000|2020-11-10 13:33:30|22920.26|22920.26|22920.26|22920.26|22920.26|22920.26|22920.26|22920.26|0
1605015230000|2020-11-10 13:33:50|22916.72|22916.72|22915.52|22915.52|22916.72|22916.72|22915.52|22915.52|0
1605015240000|2020-11-10 13:34:00|22919.06|22919.06|22918.46|22918.46|22919.06|22919.06|22918.46|22918.46|0
1605015250000|2020-11-10 13:34:10|22919.06|22919.06|22920.67|22920.67|22920.67|22920.67|22916.72|22916.72|0
1605015260000|2020-11-10 13:34:20|22921.28|22921.28|22921.28|22921.28|22921.28|22921.28|22921.28|22921.28|0
1605015270000|2020-11-10 13:34:30|22924.82|22924.82|22917.74|22917.74|22924.82|22924.82|22917.74|22917.74|0
1605015280000|2020-11-10 13:34:40|22917.13|22917.13|22902.97|22902.97|22917.13|22917.13|22902.97|22902.97|0
1605015290000|2020-11-10 13:34:50|22913.59|22913.59|22913.59|22913.59|22913.59|22913.59|22913.59|22913.59|0
1605015310000|2020-11-10 13:35:10|22906.51|22906.51|22899.43|22899.43|22906.51|22906.51|22899.43|22899.43|0
1605015330000|2020-11-10 13:35:30|22898.47|22898.47|22898.47|22898.47|22898.47|22898.47|22898.47|22898.47|0
1605015350000|2020-11-10 13:35:50|22897.65|22897.65|22899.38|22899.38|22899.38|22899.38|22892.3|22892.3|0
1605015360000|2020-11-10 13:36:00|22902.92|22902.92|22898.18|22898.18|22906.47|22906.47|22898.18|22898.18|0
1605015370000|2020-11-10 13:36:10|22897.36|22897.36|22897.77|22897.77|22897.77|22897.77|22897.36|22897.36|0
1605015400000|2020-11-10 13:36:40|22897.17|22897.17|22904.25|22904.25|22904.25|22904.25|22897.17|22897.17|0
1605015410000|2020-11-10 13:36:50|22904.66|22904.66|22915.28|22915.28|22915.28|22915.28|22904.66|22904.66|0
1605015420000|2020-11-10 13:37:00|22918.83|22918.83|22918.83|22918.83|22918.83|22918.83|22918.83|22918.83|0
1605015430000|2020-11-10 13:37:10|22911.74|22911.74|22918.83|22918.83|22919.24|22919.24|22911.74|22911.74|0
1605015440000|2020-11-10 13:37:20|22918.44|22918.44|22903.05|22903.05|22918.83|22918.83|22903.05|22903.05|0
1605015460000|2020-11-10 13:37:40|22899.51|22899.51|22899.51|22899.51|22899.51|22899.51|22899.51|22899.51|0
1605015470000|2020-11-10 13:37:50|22892.42|22892.42|22895.36|22895.36|22895.96|22895.96|22892.42|22892.42|0
1605015480000|2020-11-10 13:38:00|22898.9|22898.9|22898.9|22898.9|22898.9|22898.9|22898.9|22898.9|0
1605015500000|2020-11-10 13:38:20|22898.08|22898.08|22898.08|22898.08|22898.08|22898.08|22898.08|22898.08|0
1605015510000|2020-11-10 13:38:30|22905.17|22905.17|22908.71|22908.71|22908.71|22908.71|22905.17|22905.17|0
1605015520000|2020-11-10 13:38:40|22912.25|22912.25|22912.25|22912.25|22912.25|22912.25|22911.65|22911.65|0
1605015530000|2020-11-10 13:38:50|22913.45|22913.45|22913.45|22913.45|22913.45|22913.45|22913.45|22913.45|0
1605015540000|2020-11-10 13:39:00|22914.05|22914.05|22918|22918|22918|22918|22914.05|22914.05|0
1605015550000|2020-11-10 13:39:10|22914.46|22914.46|22910.92|22910.92|22914.46|22914.46|22910.92|22910.92|0
1605015560000|2020-11-10 13:39:20|22903.84|22903.84|22900.3|22900.3|22903.84|22903.84|22900.3|22900.3|0
1605015570000|2020-11-10 13:39:30|22896.76|22896.76|22895.55|22895.55|22896.76|22896.76|22895.55|22895.55|0
1605015580000|2020-11-10 13:39:40|22892.01|22892.01|22892.01|22892.01|22892.01|22892.01|22892.01|22892.01|0
1605015590000|2020-11-10 13:39:50|22891.41|22891.41|22898.49|22898.49|22898.49|22898.49|22891.41|22891.41|0
1605015600000|2020-11-10 13:40:00|22905.58|22905.58|22901.62|22901.62|22905.58|22905.58|22901.62|22901.62|0
1605015610000|2020-11-10 13:40:10|22902.23|22902.23|22901.02|22901.02|22902.23|22902.23|22901.02|22901.02|0
1605015620000|2020-11-10 13:40:20|22886.86|22886.86|22886.26|22886.26|22886.86|22886.86|22886.26|22886.26|0
1605015630000|2020-11-10 13:40:30|22893.34|22893.34|22896.88|22896.88|22896.88|22896.88|22893.34|22893.34|0
1605015640000|2020-11-10 13:40:40|22897.48|22897.48|22900.42|22900.42|22900.42|22900.42|22896.88|22896.88|0
1605015650000|2020-11-10 13:40:50|22896.88|22896.88|22896.88|22896.88|22896.88|22896.88|22896.88|22896.88|0
1605015660000|2020-11-10 13:41:00|22886.26|22886.26|22883.13|22883.13|22886.67|22886.67|22883.13|22883.13|0
1605015670000|2020-11-10 13:41:10|22893.75|22893.75|22893.75|22893.75|22893.75|22893.75|22893.75|22893.75|0
1605015680000|2020-11-10 13:41:20|22897.29|22897.29|22897.29|22897.29|22897.29|22897.29|22897.29|22897.29|0
1605015690000|2020-11-10 13:41:30|22900.83|22900.83|22900.83|22900.83|22900.83|22900.83|22900.83|22900.83|0
1605015700000|2020-11-10 13:41:40|22897.29|22897.29|22893.75|22893.75|22897.29|22897.29|22893.75|22893.75|0
1605015710000|2020-11-10 13:41:50|22893.34|22893.34|22893.75|22893.75|22893.75|22893.75|22893.34|22893.34|0
1605015720000|2020-11-10 13:42:00|22892.55|22892.55|22889|22889|22892.55|22892.55|22889|22889|0
1605015730000|2020-11-10 13:42:10|22887.8|22887.8|22887.8|22887.8|22887.8|22887.8|22887.8|22887.8|0
1605015740000|2020-11-10 13:42:20|22891.34|22891.34|22890.14|22890.14|22891.34|22891.34|22890.14|22890.14|0
1605015750000|2020-11-10 13:42:30|22893.68|22893.68|22893.68|22893.68|22893.68|22893.68|22893.68|22893.68|0
1605015760000|2020-11-10 13:42:40|22890.14|22890.14|22896.02|22896.02|22896.02|22896.02|22890.14|22890.14|0
1605015770000|2020-11-10 13:42:50|22896.43|22896.43|22901.17|22901.17|22901.17|22901.17|22896.43|22896.43|0
1605015780000|2020-11-10 13:43:00|22904.71|22904.71|22910.06|22910.06|22910.06|22910.06|22904.71|22904.71|0
1605015790000|2020-11-10 13:43:10|22913.6|22913.6|22918.35|22918.35|22918.35|22918.35|22913.6|22913.6|0
1605015800000|2020-11-10 13:43:20|22914.81|22914.81|22922.49|22922.49|22922.49|22922.49|22914.81|22914.81|0
1605015810000|2020-11-10 13:43:30|22918.95|22918.95|22926.03|22926.03|22926.03|22926.03|22918.95|22918.95|0
1605015820000|2020-11-10 13:43:40|22933.11|22933.11|22943.33|22943.33|22943.33|22943.33|22932.7|22932.7|0
1605015830000|2020-11-10 13:43:50|22932.7|22932.7|22929.16|22929.16|22936.24|22936.24|22929.16|22929.16|0
1605015840000|2020-11-10 13:44:00|22929.76|22929.76|22953.42|22953.42|22953.42|22953.42|22929.76|22929.76|0
1605015850000|2020-11-10 13:44:10|22956.96|22956.96|22952.82|22952.82|22956.96|22956.96|22949.27|22949.27|0
1605015870000|2020-11-10 13:44:30|22952.21|22952.21|22951.61|22951.61|22952.21|22952.21|22951.61|22951.61|0
1605015880000|2020-11-10 13:44:40|22962.24|22962.24|22965.78|22965.78|22965.78|22965.78|22962.24|22962.24|0
1605015890000|2020-11-10 13:44:50|22962.24|22962.24|22965.78|22965.78|22965.78|22965.78|22962.24|22962.24|0
1605015900000|2020-11-10 13:45:00|22966.98|22966.98|22968.79|22968.79|22968.79|22968.79|22966.38|22966.38|0
1605015910000|2020-11-10 13:45:10|22969.39|22969.39|22969.39|22969.39|22969.39|22969.39|22965.85|22965.85|0
1605015920000|2020-11-10 13:45:20|22972.93|22972.93|22972.93|22972.93|22972.93|22972.93|22972.93|22972.93|0
1605015940000|2020-11-10 13:45:40|22974.13|22974.13|22976.47|22976.47|22981.21|22981.21|22972.93|22972.93|0
1605015950000|2020-11-10 13:45:50|22980.01|22980.01|22980.01|22980.01|22980.01|22980.01|22980.01|22980.01|0
1605015960000|2020-11-10 13:46:00|22976.47|22976.47|22976.47|22976.47|22976.47|22976.47|22976.47|22976.47|0
1605015970000|2020-11-10 13:46:10|22976.09|22976.09|22976.09|22976.09|22976.09|22976.09|22976.09|22976.09|0
1605015980000|2020-11-10 13:46:20|22979.63|22979.63|22976.09|22976.09|22983.17|22983.17|22976.09|22976.09|0
1605015990000|2020-11-10 13:46:30|22976.5|22976.5|22987.12|22987.12|22987.12|22987.12|22976.5|22976.5|0
1605016030000|2020-11-10 13:47:10|22990.66|22990.66|22990.66|22990.66|22990.66|22990.66|22990.66|22990.66|0
1605016040000|2020-11-10 13:47:20|22991.26|22991.26|22993.07|22993.07|22993.07|22993.07|22991.26|22991.26|0
1605016050000|2020-11-10 13:47:30|22992.47|22992.47|22991.86|22991.86|22996.01|22996.01|22991.86|22991.86|0
1605016060000|2020-11-10 13:47:40|22988.32|22988.32|23002.49|23002.49|23002.49|23002.49|22988.32|22988.32|0
1605016070000|2020-11-10 13:47:50|22998.95|22998.95|22998.35|22998.35|23002.49|23002.49|22994.8|22994.8|0
1605016080000|2020-11-10 13:48:00|22991.26|22991.26|22991.26|22991.26|22991.26|22991.26|22991.26|22991.26|0
1605016100000|2020-11-10 13:48:20|22998.35|22998.35|22998.35|22998.35|22998.35|22998.35|22998.35|22998.35|0
1605016120000|2020-11-10 13:48:40|22994.8|22994.8|22994.8|22994.8|22994.8|22994.8|22994.8|22994.8|0
1605016130000|2020-11-10 13:48:50|22998.35|22998.35|22998.35|22998.35|22998.35|22998.35|22998.35|22998.35|0
1605016140000|2020-11-10 13:49:00|22994.8|22994.8|22998.35|22998.35|23005.43|23005.43|22994.8|22994.8|0
1605016150000|2020-11-10 13:49:10|22996.54|22996.54|22996.54|22996.54|22996.54|22996.54|22996.54|22996.54|0
1605016180000|2020-11-10 13:49:40|22993|22993|22993.6|22993.6|22993.6|22993.6|22993|22993|0
1605016190000|2020-11-10 13:49:50|22993.19|22993.19|22996.73|22996.73|22996.73|22996.73|22993.19|22993.19|0
1605016200000|2020-11-10 13:50:00|22993.19|22993.19|23003.81|23003.81|23003.81|23003.81|22993.19|22993.19|0
1605016220000|2020-11-10 13:50:20|23010.9|23010.9|23010.9|23010.9|23010.9|23010.9|23003.81|23003.81|0
1605016230000|2020-11-10 13:50:30|23014.44|23014.44|23028.6|23028.6|23028.6|23028.6|23014.44|23014.44|0
1605016240000|2020-11-10 13:50:40|23032.14|23032.14|23017.98|23017.98|23032.14|23032.14|23017.98|23017.98|0
1605016250000|2020-11-10 13:50:50|23025.06|23025.06|23056.93|23056.93|23064.01|23064.01|23025.06|23025.06|0
1605016260000|2020-11-10 13:51:00|23053.39|23053.39|23043.97|23043.97|23053.39|23053.39|23043.97|23043.97|0
1605016270000|2020-11-10 13:51:10|23051.05|23051.05|23065.22|23065.22|23065.22|23065.22|23051.05|23051.05|0
1605016280000|2020-11-10 13:51:20|23072.3|23072.3|23061.68|23061.68|23075.84|23075.84|23061.68|23061.68|0
1605016290000|2020-11-10 13:51:30|23068.76|23068.76|23069.36|23069.36|23069.36|23069.36|23068.76|23068.76|0
1605016300000|2020-11-10 13:51:40|23065.82|23065.82|23055.2|23055.2|23065.82|23065.82|23055.2|23055.2|0
1605016310000|2020-11-10 13:51:50|23056.4|23056.4|23048.91|23048.91|23056.4|23056.4|23048.91|23048.91|0
1605016320000|2020-11-10 13:52:00|23045.37|23045.37|23052.45|23052.45|23052.45|23052.45|23045.37|23045.37|0
1605016330000|2020-11-10 13:52:10|23045.37|23045.37|23020.58|23020.58|23045.37|23045.37|23020.58|23020.58|0
1605016350000|2020-11-10 13:52:30|23045.37|23045.37|23038.28|23038.28|23052.45|23052.45|23031.2|23031.2|0
1605016360000|2020-11-10 13:52:40|23045.37|23045.37|23084.92|23084.92|23084.92|23084.92|23038.28|23038.28|0
1605016370000|2020-11-10 13:52:50|23074.3|23074.3|23078.85|23078.85|23082.39|23082.39|23071.77|23071.77|0
1605016380000|2020-11-10 13:53:00|23071.77|23071.77|23061.14|23061.14|23082.39|23082.39|23061.14|23061.14|0
1605016390000|2020-11-10 13:53:10|23060.54|23060.54|23055.2|23055.2|23069.96|23069.96|23055.2|23055.2|0
1605016410000|2020-11-10 13:53:30|23055.8|23055.8|23053.46|23053.46|23055.8|23055.8|23038.09|23038.09|0
1605016420000|2020-11-10 13:53:40|23053.05|23053.05|23053.05|23053.05|23053.05|23053.05|23053.05|23053.05|0
1605016430000|2020-11-10 13:53:50|23042.43|23042.43|23053.65|23053.65|23053.65|23053.65|23042.43|23042.43|0
1605016440000|2020-11-10 13:54:00|23050.11|23050.11|23053.65|23053.65|23053.65|23053.65|23050.11|23050.11|0
1605016450000|2020-11-10 13:54:10|23060.73|23060.73|23071.17|23071.17|23077.86|23077.86|23060.16|23060.16|0
1605016460000|2020-11-10 13:54:20|23078.25|23078.25|23078.63|23078.63|23078.63|23078.63|23078.25|23078.25|0
1605016470000|2020-11-10 13:54:30|23082.17|23082.17|23071.55|23071.55|23082.17|23082.17|23071.55|23071.55|0
1605016480000|2020-11-10 13:54:40|23075.09|23075.09|23079.04|23079.04|23079.04|23079.04|23071.55|23071.55|0
1605016490000|2020-11-10 13:54:50|23071.96|23071.96|23075.5|23075.5|23075.5|23075.5|23068.42|23068.42|0
1605016500000|2020-11-10 13:55:00|23068.42|23068.42|23043.63|23043.63|23068.42|23068.42|23043.63|23043.63|0
1605016520000|2020-11-10 13:55:20|23040.09|23040.09|23036.55|23036.55|23040.09|23040.09|23036.55|23036.55|0
1605016530000|2020-11-10 13:55:30|23033.01|23033.01|23011.76|23011.76|23033.01|23033.01|23011.76|23011.76|0
1605016540000|2020-11-10 13:55:40|23011.16|23011.16|23021.37|23021.37|23021.37|23021.37|23007.62|23007.62|0
1605016550000|2020-11-10 13:55:50|23031.99|23031.99|23049.7|23049.7|23049.7|23049.7|23031.99|23031.99|0
1605016560000|2020-11-10 13:56:00|23063.86|23063.86|23067.41|23067.41|23067.41|23067.41|23063.86|23063.86|0
1605016570000|2020-11-10 13:56:10|23056.78|23056.78|23065.07|23065.07|23065.07|23065.07|23056.78|23056.78|0
1605016580000|2020-11-10 13:56:20|23068.61|23068.61|23072.75|23072.75|23075.69|23075.69|23068.61|23068.61|0
1605016590000|2020-11-10 13:56:30|23076.29|23076.29|23076.9|23076.9|23076.9|23076.9|23076.29|23076.29|0
1605016600000|2020-11-10 13:56:40|23077.09|23077.09|23077.88|23077.88|23077.88|23077.88|23077.09|23077.09|0
1605016610000|2020-11-10 13:56:50|23081.42|23081.42|23084.96|23084.96|23084.96|23084.96|23077.88|23077.88|0
1605016620000|2020-11-10 13:57:00|23081.42|23081.42|23081.42|23081.42|23081.42|23081.42|23081.42|23081.42|0
1605016630000|2020-11-10 13:57:10|23084.96|23084.96|23084.77|23084.77|23084.96|23084.96|23084.77|23084.77|0
1605016640000|2020-11-10 13:57:20|23081.23|23081.23|23088.31|23088.31|23088.31|23088.31|23081.23|23081.23|0
1605016650000|2020-11-10 13:57:30|23067.07|23067.07|23067.07|23067.07|23067.07|23067.07|23067.07|23067.07|0
1605016670000|2020-11-10 13:57:50|23067.48|23067.48|23067.48|23067.48|23067.48|23067.48|23067.48|23067.48|0
1605016690000|2020-11-10 13:58:10|23074.56|23074.56|23089.33|23089.33|23089.33|23089.33|23074.56|23074.56|0
1605016710000|2020-11-10 13:58:30|23089.93|23089.93|23089.93|23089.93|23089.93|23089.93|23089.93|23089.93|0
1605016720000|2020-11-10 13:58:40|23090.34|23090.34|23090.34|23090.34|23090.34|23090.34|23090.34|23090.34|0
1605016730000|2020-11-10 13:58:50|23093.88|23093.88|23090.34|23090.34|23093.88|23093.88|23090.34|23090.34|0
1605016740000|2020-11-10 13:59:00|23090.94|23090.94|23101.56|23101.56|23101.56|23101.56|23090.94|23090.94|0
1605016760000|2020-11-10 13:59:20|23105.1|23105.1|23112.19|23112.19|23112.19|23112.19|23105.1|23105.1|0
1605016770000|2020-11-10 13:59:30|23111.59|23111.59|23111.59|23111.59|23111.59|23111.59|23111.59|23111.59|0
1605016780000|2020-11-10 13:59:40|23100.96|23100.96|23098.24|23098.24|23100.96|23100.96|23097.42|23097.42|0
1605016800000|2020-11-10 14:00:00|23104.91|23104.91|23086.39|23086.39|23104.91|23104.91|23086.39|23086.39|0
1605016810000|2020-11-10 14:00:10|23082.84|23082.84|23082.24|23082.24|23082.84|23082.84|23082.24|23082.24|0
1605016820000|2020-11-10 14:00:20|23081.64|23081.64|23081.64|23081.64|23081.64|23081.64|23081.64|23081.64|0
1605016830000|2020-11-10 14:00:30|23074.56|23074.56|23070.42|23070.42|23074.56|23074.56|23070.42|23070.42|0
1605016840000|2020-11-10 14:00:40|23066.87|23066.87|23063.33|23063.33|23066.87|23066.87|23063.33|23063.33|0
1605016850000|2020-11-10 14:00:50|23073.96|23073.96|23073.96|23073.96|23073.96|23073.96|23073.96|23073.96|0
1605016860000|2020-11-10 14:01:00|23073.36|23073.36|23051.51|23051.51|23073.36|23073.36|23051.51|23051.51|0
1605016870000|2020-11-10 14:01:10|23058.59|23058.59|23051.51|23051.51|23058.59|23058.59|23051.51|23051.51|0
1605016880000|2020-11-10 14:01:20|23058.59|23058.59|23058.59|23058.59|23058.59|23058.59|23058.59|23058.59|0
1605016890000|2020-11-10 14:01:30|23051.51|23051.51|23047.97|23047.97|23051.51|23051.51|23044.42|23044.42|0
1605016900000|2020-11-10 14:01:40|23048.57|23048.57|23045.03|23045.03|23048.57|23048.57|23045.03|23045.03|0
1605016910000|2020-11-10 14:01:50|23041.48|23041.48|23041.48|23041.48|23041.48|23041.48|23041.48|23041.48|0
1605016920000|2020-11-10 14:02:00|23037.94|23037.94|23041.48|23041.48|23052.11|23052.11|23037.94|23037.94|0
1605016930000|2020-11-10 14:02:10|23041.07|23041.07|23041.07|23041.07|23041.07|23041.07|23041.07|23041.07|0
1605016940000|2020-11-10 14:02:20|23048.16|23048.16|23048.16|23048.16|23048.16|23048.16|23048.16|23048.16|0
1605016950000|2020-11-10 14:02:30|23041.07|23041.07|23041.07|23041.07|23041.07|23041.07|23041.07|23041.07|0
1605016970000|2020-11-10 14:02:50|23040.47|23040.47|23040.47|23040.47|23040.47|23040.47|23040.47|23040.47|0
1605016980000|2020-11-10 14:03:00|23039.27|23039.27|23035.73|23035.73|23039.27|23039.27|23035.73|23035.73|0
1605016990000|2020-11-10 14:03:10|23042.81|23042.81|23039.27|23039.27|23042.81|23042.81|23039.27|23039.27|0
1605017000000|2020-11-10 14:03:20|23032.19|23032.19|23021.56|23021.56|23032.19|23032.19|23021.56|23021.56|0
1605017010000|2020-11-10 14:03:30|23014.48|23014.48|22999.11|22999.11|23014.48|23014.48|22999.11|22999.11|0
1605017020000|2020-11-10 14:03:40|22998.7|22998.7|22998.7|22998.7|22998.7|22998.7|22998.7|22998.7|0
1605017040000|2020-11-10 14:04:00|22995.16|22995.16|22991.62|22991.62|22998.7|22998.7|22984.54|22984.54|0
1605017050000|2020-11-10 14:04:10|22990.85|22990.85|22990.85|22990.85|22990.85|22990.85|22990.85|22990.85|0
1605017060000|2020-11-10 14:04:20|22990.44|22990.44|22986.9|22986.9|22993.98|22993.98|22986.9|22986.9|0
1605017070000|2020-11-10 14:04:30|22979.82|22979.82|22972.74|22972.74|22979.82|22979.82|22972.74|22972.74|0
1605017080000|2020-11-10 14:04:40|22979.82|22979.82|22976.28|22976.28|22983.36|22983.36|22976.28|22976.28|0
1605017090000|2020-11-10 14:04:50|22975.07|22975.07|22967.99|22967.99|22975.07|22975.07|22967.99|22967.99|0
1605017100000|2020-11-10 14:05:00|22975.07|22975.07|22967.42|22967.42|22975.07|22975.07|22967.42|22967.42|0
1605017110000|2020-11-10 14:05:10|22963.87|22963.87|22967.99|22967.99|22971.53|22971.53|22960.91|22960.91|0
1605017120000|2020-11-10 14:05:20|22971.53|22971.53|22971.53|22971.53|22971.53|22971.53|22971.53|22971.53|0
1605017130000|2020-11-10 14:05:30|22967.99|22967.99|22983.96|22983.96|22987.5|22987.5|22964.45|22964.45|0
1605017140000|2020-11-10 14:05:40|22994.58|22994.58|23005.81|23005.81|23005.81|23005.81|22994.58|22994.58|0
1605017160000|2020-11-10 14:06:00|23009.35|23009.35|23009.35|23009.35|23009.35|23009.35|23009.35|23009.35|0
1605017170000|2020-11-10 14:06:10|23005.81|23005.81|22995.57|22995.57|23005.81|23005.81|22988.1|22988.1|0
1605017190000|2020-11-10 14:06:30|22992.03|22992.03|22984.95|22984.95|22992.03|22992.03|22984.95|22984.95|0
1605017200000|2020-11-10 14:06:40|22981.4|22981.4|22967.24|22967.24|22981.4|22981.4|22967.24|22967.24|0
1605017210000|2020-11-10 14:06:50|22967.84|22967.84|22996.17|22996.17|22996.17|22996.17|22967.84|22967.84|0
1605017220000|2020-11-10 14:07:00|23003.25|23003.25|23010.34|23010.34|23010.34|23010.34|23003.25|23003.25|0
1605017230000|2020-11-10 14:07:10|23017.42|23017.42|23013.88|23013.88|23017.42|23017.42|23013.88|23013.88|0
1605017240000|2020-11-10 14:07:20|23015.08|23015.08|23018.02|23018.02|23018.02|23018.02|23014.48|23014.48|0
1605017250000|2020-11-10 14:07:30|23018.43|23018.43|23007.81|23007.81|23029.05|23029.05|23007.81|23007.81|0
1605017260000|2020-11-10 14:07:40|23006.58|23006.58|23003.03|23003.03|23006.58|23006.58|23003.03|23003.03|0
1605017270000|2020-11-10 14:07:50|23000.09|23000.09|23021.34|23021.34|23021.34|23021.34|23000.09|23000.09|0
1605017280000|2020-11-10 14:08:00|23028.42|23028.42|23046.13|23046.13|23046.13|23046.13|23028.42|23028.42|0
1605017290000|2020-11-10 14:08:10|23039.05|23039.05|23040.25|23040.25|23040.25|23040.25|23039.05|23039.05|0
1605017300000|2020-11-10 14:08:20|23033.17|23033.17|23033.58|23033.58|23033.58|23033.58|23033.17|23033.17|0
1605017310000|2020-11-10 14:08:30|23037.12|23037.12|23032.35|23032.35|23037.12|23037.12|23032.35|23032.35|0
1605017320000|2020-11-10 14:08:40|23028.81|23028.81|23032.35|23032.35|23032.35|23032.35|23028.81|23028.81|0
1605017330000|2020-11-10 14:08:50|23035.89|23035.89|23042.97|23042.97|23042.97|23042.97|23035.07|23035.07|0
1605017340000|2020-11-10 14:09:00|23046.51|23046.51|23045.28|23045.28|23067.76|23067.76|23045.28|23045.28|0
1605017350000|2020-11-10 14:09:10|23044.68|23044.68|23022.23|23022.23|23044.68|23044.68|23022.23|23022.23|0
1605017360000|2020-11-10 14:09:20|23032.85|23032.85|23051.38|23051.38|23051.38|23051.38|23032.85|23032.85|0
1605017370000|2020-11-10 14:09:30|23058.46|23058.46|23054.92|23054.92|23058.46|23058.46|23054.92|23054.92|0
1605017390000|2020-11-10 14:09:50|23054.51|23054.51|23047.43|23047.43|23054.51|23054.51|23047.43|23047.43|0
1605017400000|2020-11-10 14:10:00|23040.35|23040.35|23032.06|23032.06|23040.35|23040.35|23032.06|23032.06|0
1605017410000|2020-11-10 14:10:10|23028.52|23028.52|23028.11|23028.11|23029.12|23029.12|23028.11|23028.11|0
1605017420000|2020-11-10 14:10:20|23027.7|23027.7|23024.16|23024.16|23027.7|23027.7|23024.16|23024.16|0
1605017430000|2020-11-10 14:10:30|23027.7|23027.7|23042.46|23042.46|23042.46|23042.46|23027.7|23027.7|0
1605017440000|2020-11-10 14:10:40|23038.92|23038.92|23035.76|23035.76|23038.92|23038.92|23034.56|23034.56|0
1605017450000|2020-11-10 14:10:50|23035.16|23035.16|23049.74|23049.74|23050.15|23050.15|23031.62|23031.62|0
1605017460000|2020-11-10 14:11:00|23049.33|23049.33|23048.51|23048.51|23049.33|23049.33|23048.51|23048.51|0
1605017470000|2020-11-10 14:11:10|23049.74|23049.74|23050.94|23050.94|23050.94|23050.94|23049.74|23049.74|0
1605017480000|2020-11-10 14:11:20|23050.12|23050.12|23050.34|23050.34|23050.75|23050.75|23049.52|23049.52|0
1605017490000|2020-11-10 14:11:30|23049.93|23049.93|23057.01|23057.01|23057.01|23057.01|23049.93|23049.93|0
1605017500000|2020-11-10 14:11:40|23060.55|23060.55|23053.28|23053.28|23060.55|23060.55|23053.28|23053.28|0
1605017510000|2020-11-10 14:11:50|23046.2|23046.2|23049.74|23049.74|23049.74|23049.74|23046.2|23046.2|0
1605017530000|2020-11-10 14:12:10|23050.34|23050.34|23047.4|23047.4|23050.94|23050.94|23047.4|23047.4|0
1605017540000|2020-11-10 14:12:20|23043.86|23043.86|23043.86|23043.86|23043.86|23043.86|23043.86|23043.86|0
1605017550000|2020-11-10 14:12:30|23044.68|23044.68|23044.68|23044.68|23044.68|23044.68|23044.68|23044.68|0
1605017560000|2020-11-10 14:12:40|23041.14|23041.14|23041.14|23041.14|23041.14|23041.14|23041.14|23041.14|0
1605017570000|2020-11-10 14:12:50|23044.68|23044.68|23069.47|23069.47|23069.47|23069.47|23044.68|23044.68|0
1605017580000|2020-11-10 14:13:00|23070.07|23070.07|23070.07|23070.07|23070.07|23070.07|23070.07|23070.07|0
1605017590000|2020-11-10 14:13:10|23073.61|23073.61|23073.61|23073.61|23073.61|23073.61|23073.61|23073.61|0
1605017600000|2020-11-10 14:13:20|23074.02|23074.02|23074.02|23074.02|23074.02|23074.02|23074.02|23074.02|0
1605017610000|2020-11-10 14:13:30|23070.48|23070.48|23056.32|23056.32|23070.48|23070.48|23056.32|23056.32|0
1605017620000|2020-11-10 14:13:40|23055.71|23055.71|23055.11|23055.11|23055.71|23055.71|23055.11|23055.11|0
1605017630000|2020-11-10 14:13:50|23054.51|23054.51|23050.97|23050.97|23054.51|23054.51|23050.97|23050.97|0
1605017640000|2020-11-10 14:14:00|23047.43|23047.43|23047.43|23047.43|23047.43|23047.43|23047.43|23047.43|0
1605017650000|2020-11-10 14:14:10|23050.97|23050.97|23051.38|23051.38|23051.38|23051.38|23050.97|23050.97|0
1605017660000|2020-11-10 14:14:20|23050.97|23050.97|23050.97|23050.97|23050.97|23050.97|23050.97|23050.97|0
1605017670000|2020-11-10 14:14:30|23054.51|23054.51|23055.71|23055.71|23055.71|23055.71|23054.51|23054.51|0
1605017680000|2020-11-10 14:14:40|23059.25|23059.25|23060.08|23060.08|23060.08|23060.08|23059.25|23059.25|0
1605017700000|2020-11-10 14:15:00|23056.53|23056.53|23056.53|23056.53|23056.53|23056.53|23056.53|23056.53|0
1605017710000|2020-11-10 14:15:10|23057.14|23057.14|23067.76|23067.76|23067.76|23067.76|23057.14|23057.14|0
1605017720000|2020-11-10 14:15:20|23064.22|23064.22|23060.68|23060.68|23064.22|23064.22|23057.14|23057.14|0
1605017730000|2020-11-10 14:15:30|23060.08|23060.08|23067.16|23067.16|23067.16|23067.16|23060.08|23060.08|0
1605017740000|2020-11-10 14:15:40|23060.08|23060.08|23060.08|23060.08|23060.08|23060.08|23060.08|23060.08|0
1605017750000|2020-11-10 14:15:50|23058.84|23058.84|23059.25|23059.25|23059.25|23059.25|23058.84|23058.84|0
1605017790000|2020-11-10 14:16:30|23059.06|23059.06|23059.06|23059.06|23059.06|23059.06|23059.06|23059.06|0
1605017810000|2020-11-10 14:16:50|23055.52|23055.52|23051.98|23051.98|23055.52|23055.52|23051.98|23051.98|0
1605017820000|2020-11-10 14:17:00|23051.79|23051.79|23047.65|23047.65|23051.79|23051.79|23047.65|23047.65|0
1605017840000|2020-11-10 14:17:20|23044.1|23044.1|23039.96|23039.96|23044.1|23044.1|23039.96|23039.96|0
1605017850000|2020-11-10 14:17:30|23032.88|23032.88|23029.34|23029.34|23032.88|23032.88|23029.34|23029.34|0
1605017860000|2020-11-10 14:17:40|23025.8|23025.8|23025.8|23025.8|23025.8|23025.8|23025.8|23025.8|0
1605017870000|2020-11-10 14:17:50|23015.17|23015.17|23018.71|23018.71|23018.71|23018.71|23015.17|23015.17|0
1605017880000|2020-11-10 14:18:00|23029.34|23029.34|23022.26|23022.26|23029.34|23029.34|23022.26|23022.26|0
1605017890000|2020-11-10 14:18:10|23032.88|23032.88|23018.71|23018.71|23032.88|23032.88|23018.71|23018.71|0
1605017900000|2020-11-10 14:18:20|23015.17|23015.17|23015.17|23015.17|23022.26|23022.26|23015.17|23015.17|0
1605017910000|2020-11-10 14:18:30|23014.57|23014.57|23011.03|23011.03|23014.57|23014.57|23011.03|23011.03|0
1605017930000|2020-11-10 14:18:50|23007.49|23007.49|23018.11|23018.11|23018.11|23018.11|23007.49|23007.49|0
1605017940000|2020-11-10 14:19:00|23014.57|23014.57|23014.57|23014.57|23014.57|23014.57|23014.57|23014.57|0
1605017950000|2020-11-10 14:19:10|23013.75|23013.75|22999.59|22999.59|23013.75|23013.75|22999.59|22999.59|0
1605017970000|2020-11-10 14:19:30|22985.42|22985.42|22978.34|22978.34|22985.42|22985.42|22978.34|22978.34|0
1605017980000|2020-11-10 14:19:40|22992.5|22992.5|22995.85|22995.85|22996.04|22996.04|22992.5|22992.5|0
1605017990000|2020-11-10 14:19:50|22992.31|22992.31|22992.31|22992.31|22992.31|22992.31|22992.31|22992.31|0
1605018000000|2020-11-10 14:20:00|22989.9|22989.9|22991.52|22991.52|22991.52|22991.52|22989.9|22989.9|0
1605018010000|2020-11-10 14:20:10|22984.44|22984.44|22991.52|22991.52|22991.52|22991.52|22977.35|22977.35|0
1605018020000|2020-11-10 14:20:20|22992.12|22992.12|22992.12|22992.12|22992.12|22992.12|22992.12|22992.12|0
1605018030000|2020-11-10 14:20:30|22992.72|22992.72|22993.54|22993.54|22993.54|22993.54|22992.72|22992.72|0
1605018040000|2020-11-10 14:20:40|23004.17|23004.17|23011.25|23011.25|23011.25|23011.25|23004.17|23004.17|0
1605018050000|2020-11-10 14:20:50|23011.44|23011.44|23018.52|23018.52|23018.52|23018.52|23011.44|23011.44|0
1605018060000|2020-11-10 14:21:00|23022.06|23022.06|23022.06|23022.06|23022.06|23022.06|23022.06|23022.06|0
1605018070000|2020-11-10 14:21:10|23025.61|23025.61|23026.02|23026.02|23026.02|23026.02|23025.61|23025.61|0
1605018080000|2020-11-10 14:21:20|23022.47|23022.47|23022.47|23022.47|23022.47|23022.47|23022.47|23022.47|0
1605018090000|2020-11-10 14:21:30|23033.1|23033.1|23033.1|23033.1|23033.1|23033.1|23033.1|23033.1|0
1605018110000|2020-11-10 14:21:50|23029.56|23029.56|23018.93|23018.93|23029.56|23029.56|23018.93|23018.93|0
1605018120000|2020-11-10 14:22:00|23008.31|23008.31|23007.71|23007.71|23008.31|23008.31|23007.71|23007.71|0
1605018130000|2020-11-10 14:22:10|23000.63|23000.63|23000.63|23000.63|23000.63|23000.63|23000.63|23000.63|0
1605018140000|2020-11-10 14:22:20|22990|22990|22978.78|22978.78|22992.94|22992.94|22978.78|22978.78|0
1605018150000|2020-11-10 14:22:30|22978.37|22978.37|22978.37|22978.37|22978.37|22978.37|22978.37|22978.37|0
1605018170000|2020-11-10 14:22:50|22988.99|22988.99|22992.53|22992.53|22992.53|22992.53|22988.99|22988.99|0
1605018180000|2020-11-10 14:23:00|22988.99|22988.99|22988.99|22988.99|22988.99|22988.99|22988.99|22988.99|0
1605018190000|2020-11-10 14:23:10|22981.91|22981.91|22981.91|22981.91|22981.91|22981.91|22974.83|22974.83|0
1605018200000|2020-11-10 14:23:20|22982.51|22982.51|22982.51|22982.51|22982.51|22982.51|22982.51|22982.51|0
1605018210000|2020-11-10 14:23:30|22983.11|22983.11|22972.49|22972.49|22983.11|22983.11|22972.49|22972.49|0
1605018250000|2020-11-10 14:24:10|22961.86|22961.86|22961.86|22961.86|22961.86|22961.86|22954.78|22954.78|0
1605018260000|2020-11-10 14:24:20|22965.4|22965.4|22976.03|22976.03|22976.03|22976.03|22965.4|22965.4|0
1605018270000|2020-11-10 14:24:30|22972.49|22972.49|22972.49|22972.49|22972.49|22972.49|22972.49|22972.49|0
1605018280000|2020-11-10 14:24:40|22968.95|22968.95|22969.14|22969.14|22969.14|22969.14|22968.95|22968.95|0
1605018290000|2020-11-10 14:24:50|22968.54|22968.54|22968.95|22968.95|22968.95|22968.95|22968.54|22968.54|0
1605018300000|2020-11-10 14:25:00|22965.41|22965.41|22969.36|22969.36|22976.44|22976.44|22958.32|22958.32|0
1605018320000|2020-11-10 14:25:20|22965.82|22965.82|22976.44|22976.44|22976.44|22976.44|22965.82|22965.82|0
1605018330000|2020-11-10 14:25:30|22972.9|22972.9|22983.52|22983.52|22983.52|22983.52|22969.36|22969.36|0
1605018340000|2020-11-10 14:25:40|22984.12|22984.12|22984.12|22984.12|22984.12|22984.12|22984.12|22984.12|0
1605018350000|2020-11-10 14:25:50|22980.58|22980.58|22977.86|22977.86|22981.4|22981.4|22974.32|22974.32|0
1605018360000|2020-11-10 14:26:00|22978.46|22978.46|22974.92|22974.92|22978.46|22978.46|22974.92|22974.92|0
1605018370000|2020-11-10 14:26:10|22967.84|22967.84|22971.38|22971.38|22971.38|22971.38|22967.84|22967.84|0
1605018400000|2020-11-10 14:26:40|22967.84|22967.84|22964.3|22964.3|22967.84|22967.84|22964.3|22964.3|0
1605018410000|2020-11-10 14:26:50|22957.22|22957.22|22953.48|22953.48|22957.22|22957.22|22953.48|22953.48|0
1605018420000|2020-11-10 14:27:00|22953.29|22953.29|22953.29|22953.29|22953.29|22953.29|22953.29|22953.29|0
1605018430000|2020-11-10 14:27:10|22952.69|22952.69|22951.87|22951.87|22952.69|22952.69|22951.87|22951.87|0
1605018440000|2020-11-10 14:27:20|22952.47|22952.47|22952.47|22952.47|22952.47|22952.47|22952.47|22952.47|0
1605018450000|2020-11-10 14:27:30|22948.93|22948.93|22952.88|22952.88|22952.88|22952.88|22948.93|22948.93|0
1605018460000|2020-11-10 14:27:40|22949.34|22949.34|22949.34|22949.34|22949.34|22949.34|22949.34|22949.34|0
1605018480000|2020-11-10 14:28:00|22963.51|22963.51|22950.54|22950.54|22963.51|22963.51|22949.94|22949.94|0
1605018490000|2020-11-10 14:28:10|22950.95|22950.95|22954.5|22954.5|22954.5|22954.5|22950.95|22950.95|0
1605018510000|2020-11-10 14:28:30|22950.95|22950.95|22950.95|22950.95|22950.95|22950.95|22950.95|22950.95|0
1605018520000|2020-11-10 14:28:40|22950.35|22950.35|22959.99|22959.99|22959.99|22959.99|22949.37|22949.37|0
1605018530000|2020-11-10 14:28:50|22952.91|22952.91|22953.51|22953.51|22953.51|22953.51|22952.91|22952.91|0
1605018540000|2020-11-10 14:29:00|22957.05|22957.05|22949.97|22949.97|22957.05|22957.05|22949.97|22949.97|0
1605018550000|2020-11-10 14:29:10|22953.51|22953.51|22957.05|22957.05|22957.05|22957.05|22953.51|22953.51|0
1605018560000|2020-11-10 14:29:20|22964.13|22964.13|22968.66|22968.66|22972.2|22972.2|22964.13|22964.13|0
1605018580000|2020-11-10 14:29:40|22972.2|22972.2|22968.66|22968.66|22972.2|22972.2|22965.12|22965.12|0
1605018590000|2020-11-10 14:29:50|22972.2|22972.2|22958.04|22958.04|22972.2|22972.2|22958.04|22958.04|0
1605018600000|2020-11-10 14:30:00|22961.58|22961.58|22947.41|22947.41|22961.58|22961.58|22947.41|22947.41|0
1605018610000|2020-11-10 14:30:10|22943.87|22943.87|22933.25|22933.25|22943.87|22943.87|22929.71|22929.71|0
1605018620000|2020-11-10 14:30:20|22929.71|22929.71|22924.96|22924.96|22932.65|22932.65|22924.96|22924.96|0
1605018630000|2020-11-10 14:30:30|22921.42|22921.42|22918.29|22918.29|22921.42|22921.42|22903.71|22903.71|0
1605018640000|2020-11-10 14:30:40|22925.37|22925.37|22907.67|22907.67|22925.37|22925.37|22907.67|22907.67|0
1605018650000|2020-11-10 14:30:50|22904.13|22904.13|22911.81|22911.81|22914.75|22914.75|22904.13|22904.13|0
1605018660000|2020-11-10 14:31:00|22915.35|22915.35|22918.89|22918.89|22925.97|22925.97|22915.35|22915.35|0
1605018670000|2020-11-10 14:31:10|22925.97|22925.97|22929.52|22929.52|22933.06|22933.06|22911.81|22911.81|0
1605018680000|2020-11-10 14:31:20|22925.97|22925.97|22919.49|22919.49|22925.97|22925.97|22919.49|22919.49|0
1605018690000|2020-11-10 14:31:30|22926.58|22926.58|22922.43|22922.43|22926.58|22926.58|22918.89|22918.89|0
1605018700000|2020-11-10 14:31:40|22925.97|22925.97|22929.52|22929.52|22929.52|22929.52|22922.43|22922.43|0
1605018710000|2020-11-10 14:31:50|22933.06|22933.06|22937.2|22937.2|22947.22|22947.22|22933.06|22933.06|0
1605018720000|2020-11-10 14:32:00|22947.82|22947.82|22939.54|22939.54|22947.82|22947.82|22937.2|22937.2|0
1605018730000|2020-11-10 14:32:10|22946.62|22946.62|22955.26|22955.26|22955.26|22955.26|22943.08|22943.08|0
1605018740000|2020-11-10 14:32:20|22965.89|22965.89|22983.62|22983.62|22983.62|22983.62|22965.89|22965.89|0
1605018760000|2020-11-10 14:32:40|22990.7|22990.7|22997.78|22997.78|22997.78|22997.78|22990.7|22990.7|0
1605018770000|2020-11-10 14:32:50|22994.24|22994.24|22979.48|22979.48|22994.24|22994.24|22979.48|22979.48|0
1605018780000|2020-11-10 14:33:00|22986.56|22986.56|22961.17|22961.17|22986.56|22986.56|22961.17|22961.17|0
1605018790000|2020-11-10 14:33:10|22957.63|22957.63|22990.32|22990.32|22990.32|22990.32|22957.63|22957.63|0
1605018800000|2020-11-10 14:33:20|22983.24|22983.24|22993.67|22993.67|22993.67|22993.67|22983.24|22983.24|0
1605018810000|2020-11-10 14:33:30|22994.87|22994.87|22981.91|22981.91|22996.08|22996.08|22981.91|22981.91|0
1605018820000|2020-11-10 14:33:40|22985.45|22985.45|22996.08|22996.08|23006.7|23006.7|22985.45|22985.45|0
1605018830000|2020-11-10 14:33:50|22992.53|22992.53|23019.35|23019.35|23019.35|23019.35|22992.53|22992.53|0
1605018840000|2020-11-10 14:34:00|23017.01|23017.01|23013.47|23013.47|23020.55|23020.55|23009.93|23009.93|0
1605018850000|2020-11-10 14:34:10|23009.93|23009.93|22999.3|22999.3|23013.47|23013.47|22999.3|22999.3|0
1605018860000|2020-11-10 14:34:20|23002.85|23002.85|23013.47|23013.47|23013.47|23013.47|23002.85|23002.85|0
1605018870000|2020-11-10 14:34:30|23002.85|23002.85|22992.22|22992.22|23002.85|23002.85|22992.22|22992.22|0
1605018880000|2020-11-10 14:34:40|22981.6|22981.6|22984.54|22984.54|22984.54|22984.54|22970.97|22970.97|0
1605018890000|2020-11-10 14:34:50|22973.91|22973.91|22973.91|22973.91|22973.91|22973.91|22973.91|22973.91|0
1605018900000|2020-11-10 14:35:00|22970.37|22970.37|22998.29|22998.29|23002.24|23002.24|22970.37|22970.37|0
1605018910000|2020-11-10 14:35:10|23001.83|23001.83|22987.67|22987.67|23008.92|23008.92|22987.67|22987.67|0
1605018920000|2020-11-10 14:35:20|22994.75|22994.75|23008.92|23008.92|23008.92|23008.92|22994.75|22994.75|0
1605018930000|2020-11-10 14:35:30|23009.52|23009.52|23018.02|23018.02|23020.55|23020.55|23009.52|23009.52|0
1605018940000|2020-11-10 14:35:40|23007.4|23007.4|23007.4|23007.4|23007.4|23007.4|23007.4|23007.4|0
1605018950000|2020-11-10 14:35:50|22996.77|22996.77|22986.75|22986.75|22997.38|22997.38|22986.75|22986.75|0
1605018960000|2020-11-10 14:36:00|22990.29|22990.29|23021.95|23021.95|23021.95|23021.95|22990.29|22990.29|0
1605018970000|2020-11-10 14:36:10|23023.15|23023.15|23008.99|23008.99|23023.15|23023.15|23008.99|23008.99|0
1605018980000|2020-11-10 14:36:20|23005.44|23005.44|23001.9|23001.9|23005.44|23005.44|23001.9|23001.9|0
1605018990000|2020-11-10 14:36:30|23005.44|23005.44|22991.28|22991.28|23005.44|23005.44|22991.28|22991.28|0
1605019000000|2020-11-10 14:36:40|22998.36|22998.36|23023.75|23023.75|23023.75|23023.75|22998.36|22998.36|0
1605019010000|2020-11-10 14:36:50|22998.96|22998.96|23006.05|23006.05|23009.59|23009.59|22998.96|22998.96|0
1605019020000|2020-11-10 14:37:00|23006.65|23006.65|23006.65|23006.65|23006.65|23006.65|23006.65|23006.65|0
1605019030000|2020-11-10 14:37:10|23013.73|23013.73|23010.19|23010.19|23013.73|23013.73|23010.19|23010.19|0
1605019040000|2020-11-10 14:37:20|23006.65|23006.65|23003.11|23003.11|23006.65|23006.65|23003.11|23003.11|0
1605019050000|2020-11-10 14:37:30|22999.57|22999.57|22999.57|22999.57|22999.57|22999.57|22999.57|22999.57|0
1605019060000|2020-11-10 14:37:40|23003.11|23003.11|23013.92|23013.92|23013.92|23013.92|23003.11|23003.11|0
1605019070000|2020-11-10 14:37:50|23014.52|23014.52|23014.52|23014.52|23014.52|23014.52|23014.52|23014.52|0
1605019080000|2020-11-10 14:38:00|23013.92|23013.92|23028.09|23028.09|23028.09|23028.09|23013.92|23013.92|0
1605019090000|2020-11-10 14:38:10|23035.17|23035.17|23054.08|23054.08|23054.08|23054.08|23035.17|23035.17|0
1605019100000|2020-11-10 14:38:20|23047|23047|23025.75|23025.75|23047|23047|23025.75|23025.75|0
1605019110000|2020-11-10 14:38:30|23029.29|23029.29|23029.29|23029.29|23029.29|23029.29|23029.29|23029.29|0
1605019120000|2020-11-10 14:38:40|23030.49|23030.49|23022.21|23022.21|23030.49|23030.49|23022.21|23022.21|0
1605019130000|2020-11-10 14:38:50|23029.29|23029.29|23028.09|23028.09|23029.29|23029.29|23028.09|23028.09|0
1605019140000|2020-11-10 14:39:00|23031.63|23031.63|23010.98|23010.98|23032.23|23032.23|23007.44|23007.44|0
1605019150000|2020-11-10 14:39:10|23007.44|23007.44|23018.06|23018.06|23021.61|23021.61|23007.44|23007.44|0
1605019160000|2020-11-10 14:39:20|23021.61|23021.61|23025.15|23025.15|23025.15|23025.15|23021.61|23021.61|0
1605019170000|2020-11-10 14:39:30|23014.52|23014.52|23013.92|23013.92|23014.52|23014.52|23013.92|23013.92|0
1605019180000|2020-11-10 14:39:40|23021|23021|23021|23021|23021|23021|23021|23021|0
1605019190000|2020-11-10 14:39:50|23013.92|23013.92|23017.87|23017.87|23021.41|23021.41|23013.92|23013.92|0
1605019200000|2020-11-10 14:40:00|23021.41|23021.41|23028.5|23028.5|23028.5|23028.5|23021.41|23021.41|0
1605019210000|2020-11-10 14:40:10|23024.96|23024.96|23021.41|23021.41|23024.96|23024.96|23021.41|23021.41|0
1605019220000|2020-11-10 14:40:20|23021|23021|23015.06|23015.06|23021|23021|23011.51|23011.51|0
1605019230000|2020-11-10 14:40:30|23014.45|23014.45|23007.37|23007.37|23014.45|23014.45|23007.37|23007.37|0
1605019240000|2020-11-10 14:40:40|23006.96|23006.96|23006.96|23006.96|23010.5|23010.5|23003.42|23003.42|0
1605019260000|2020-11-10 14:41:00|23006.36|23006.36|23005.76|23005.76|23006.36|23006.36|23005.76|23005.76|0
1605019270000|2020-11-10 14:41:10|23009.3|23009.3|23003.95|23003.95|23009.3|23009.3|22996.87|22996.87|0
1605019280000|2020-11-10 14:41:20|23000.41|23000.41|22996.87|22996.87|23000.41|23000.41|22996.87|22996.87|0
1605019290000|2020-11-10 14:41:30|23003.95|23003.95|23003.95|23003.95|23003.95|23003.95|23003.95|23003.95|0
1605019300000|2020-11-10 14:41:40|23007.49|23007.49|23007.49|23007.49|23007.49|23007.49|23007.49|23007.49|0
1605019310000|2020-11-10 14:41:50|23018.12|23018.12|23026.4|23026.4|23026.4|23026.4|23018.12|23018.12|0
1605019320000|2020-11-10 14:42:00|23026.81|23026.81|23026.81|23026.81|23026.81|23026.81|23026.81|23026.81|0
1605019330000|2020-11-10 14:42:10|23030.36|23030.36|23037.44|23037.44|23040.98|23040.98|23030.36|23030.36|0
1605019340000|2020-11-10 14:42:20|23033.9|23033.9|23030.36|23030.36|23033.9|23033.9|23030.36|23030.36|0
1605019350000|2020-11-10 14:42:30|23029.75|23029.75|23022.67|23022.67|23029.75|23029.75|23022.67|23022.67|0
1605019360000|2020-11-10 14:42:40|23029.75|23029.75|23026.81|23026.81|23029.75|23029.75|23019.73|23019.73|0
1605019370000|2020-11-10 14:42:50|23023.27|23023.27|23009.11|23009.11|23023.27|23023.27|23005.57|23005.57|0
1605019380000|2020-11-10 14:43:00|23012.65|23012.65|23031.56|23031.56|23035.1|23035.1|23005.57|23005.57|0
1605019390000|2020-11-10 14:43:10|23035.1|23035.1|23030.36|23030.36|23035.1|23035.1|23026.81|23026.81|0
1605019400000|2020-11-10 14:43:20|23033.9|23033.9|23044.52|23044.52|23044.52|23044.52|23033.9|23033.9|0
1605019410000|2020-11-10 14:43:30|23045.12|23045.12|23044.52|23044.52|23045.12|23045.12|23044.52|23044.52|0
1605019430000|2020-11-10 14:43:50|23045.12|23045.12|23044.52|23044.52|23045.12|23045.12|23044.52|23044.52|0
1605019440000|2020-11-10 14:44:00|23058.68|23058.68|23058.68|23058.68|23058.68|23058.68|23058.68|23058.68|0
1605019460000|2020-11-10 14:44:20|23055.14|23055.14|23044.52|23044.52|23055.14|23055.14|23044.52|23044.52|0
1605019470000|2020-11-10 14:44:30|23043.92|23043.92|23043.92|23043.92|23043.92|23043.92|23036.84|23036.84|0
1605019480000|2020-11-10 14:44:40|23051|23051|23051.6|23051.6|23051.6|23051.6|23051|23051|0
1605019500000|2020-11-10 14:45:00|23055.14|23055.14|23056.35|23056.35|23056.35|23056.35|23051.6|23051.6|0
1605019510000|2020-11-10 14:45:10|23049.26|23049.26|23037.22|23037.22|23049.26|23049.26|23037.22|23037.22|0
1605019520000|2020-11-10 14:45:20|23033.68|23033.68|23030.14|23030.14|23037.22|23037.22|23030.14|23030.14|0
1605019530000|2020-11-10 14:45:30|23033.68|23033.68|23040.76|23040.76|23047.84|23047.84|23033.68|23033.68|0
1605019540000|2020-11-10 14:45:40|23044.3|23044.3|23048.85|23048.85|23052.4|23052.4|23040.76|23040.76|0
1605019550000|2020-11-10 14:45:50|23047.65|23047.65|23047.65|23047.65|23047.65|23047.65|23044.11|23044.11|0
1605019560000|2020-11-10 14:46:00|23054.73|23054.73|23053.53|23053.53|23054.73|23054.73|23046.45|23046.45|0
1605019570000|2020-11-10 14:46:10|23046.45|23046.45|23046.45|23046.45|23046.45|23046.45|23046.45|23046.45|0
1605019580000|2020-11-10 14:46:20|23042.91|23042.91|23046.45|23046.45|23046.45|23046.45|23042.91|23042.91|0
1605019590000|2020-11-10 14:46:30|23047.05|23047.05|23048.06|23048.06|23048.06|23048.06|23043.51|23043.51|0
1605019600000|2020-11-10 14:46:40|23048.66|23048.66|23034.5|23034.5|23048.66|23048.66|23034.5|23034.5|0
1605019620000|2020-11-10 14:47:00|23041.58|23041.58|23038.04|23038.04|23048.66|23048.66|23038.04|23038.04|0
1605019630000|2020-11-10 14:47:10|23034.5|23034.5|23030.96|23030.96|23034.5|23034.5|23030.96|23030.96|0
1605019650000|2020-11-10 14:47:30|23042.18|23042.18|23046.33|23046.33|23046.33|23046.33|23042.18|23042.18|0
1605019660000|2020-11-10 14:47:40|23045.72|23045.72|23042.18|23042.18|23049.26|23049.26|23042.18|23042.18|0
1605019670000|2020-11-10 14:47:50|23035.1|23035.1|23038.64|23038.64|23045.72|23045.72|23035.1|23035.1|0
1605019680000|2020-11-10 14:48:00|23038.23|23038.23|23031.15|23031.15|23038.23|23038.23|23031.15|23031.15|0
1605019690000|2020-11-10 14:48:10|23030.74|23030.74|23020.11|23020.11|23030.74|23030.74|23016.57|23016.57|0
1605019700000|2020-11-10 14:48:20|23019.51|23019.51|23026.59|23026.59|23030.14|23030.14|23019.51|23019.51|0
1605019710000|2020-11-10 14:48:30|23033.68|23033.68|23033.68|23033.68|23033.68|23033.68|23033.68|23033.68|0
1605019720000|2020-11-10 14:48:40|23026.59|23026.59|23023.05|23023.05|23027.2|23027.2|23023.05|23023.05|0
1605019730000|2020-11-10 14:48:50|23026.59|23026.59|23026.59|23026.59|23026.59|23026.59|23026.59|23026.59|0
1605019740000|2020-11-10 14:49:00|23027.8|23027.8|23024.86|23024.86|23027.8|23027.8|23020.72|23020.72|0
1605019750000|2020-11-10 14:49:10|23031.94|23031.94|23035.48|23035.48|23036.08|23036.08|23029|23029|0
1605019760000|2020-11-10 14:49:20|23035.89|23035.89|23036.28|23036.28|23036.28|23036.28|23035.89|23035.89|0
1605019770000|2020-11-10 14:49:30|23043.36|23043.36|23050.44|23050.44|23050.44|23050.44|23043.36|23043.36|0
1605019780000|2020-11-10 14:49:40|23049.84|23049.84|23060.46|23060.46|23060.46|23060.46|23049.84|23049.84|0
1605019790000|2020-11-10 14:49:50|23060.87|23060.87|23061.26|23061.26|23061.26|23061.26|23060.87|23060.87|0
1605019800000|2020-11-10 14:50:00|23057.72|23057.72|23057.72|23057.72|23057.72|23057.72|23057.72|23057.72|0
1605019810000|2020-11-10 14:50:10|23068.34|23068.34|23068.91|23068.91|23068.91|23068.91|23064.8|23064.8|0
1605019820000|2020-11-10 14:50:20|23068.53|23068.53|23061.26|23061.26|23071.88|23071.88|23061.26|23061.26|0
1605019830000|2020-11-10 14:50:30|23060.66|23060.66|23057.72|23057.72|23060.66|23060.66|23057.11|23057.11|0
1605019840000|2020-11-10 14:50:40|23047.09|23047.09|23047.09|23047.09|23047.09|23047.09|23047.09|23047.09|0
1605019850000|2020-11-10 14:50:50|23043.55|23043.55|23039.41|23039.41|23043.55|23043.55|23035.87|23035.87|0
1605019860000|2020-11-10 14:51:00|23040.01|23040.01|23040.01|23040.01|23040.01|23040.01|23040.01|23040.01|0
1605019870000|2020-11-10 14:51:10|23043.55|23043.55|23050.44|23050.44|23050.63|23050.63|23043.55|23043.55|0
1605019880000|2020-11-10 14:51:20|23051.04|23051.04|23051.04|23051.04|23051.04|23051.04|23051.04|23051.04|0
1605019890000|2020-11-10 14:51:30|23051.64|23051.64|23062.27|23062.27|23062.27|23062.27|23051.64|23051.64|0
1605019900000|2020-11-10 14:51:40|23058.73|23058.73|23052.05|23052.05|23059.33|23059.33|23052.05|23052.05|0
1605019910000|2020-11-10 14:51:50|23048.51|23048.51|23037.1|23037.1|23048.51|23048.51|23033.56|23033.56|0
1605019920000|2020-11-10 14:52:00|23036.69|23036.69|23029.6|23029.6|23036.69|23036.69|23029.6|23029.6|0
1605019930000|2020-11-10 14:52:10|23022.52|23022.52|23022.52|23022.52|23022.52|23022.52|23022.52|23022.52|0
1605019940000|2020-11-10 14:52:20|23029.6|23029.6|23030.21|23030.21|23030.21|23030.21|23029.6|23029.6|0
1605019950000|2020-11-10 14:52:30|23030.62|23030.62|23041.65|23041.65|23041.84|23041.84|23030.62|23030.62|0
1605019960000|2020-11-10 14:52:40|23045.19|23045.19|23048.73|23048.73|23048.73|23048.73|23045.19|23045.19|0
1605019990000|2020-11-10 14:53:10|23052.27|23052.27|23059.36|23059.36|23059.36|23059.36|23052.27|23052.27|0
1605020000000|2020-11-10 14:53:20|23059.96|23059.96|23067.04|23067.04|23067.04|23067.04|23059.96|23059.96|0
1605020010000|2020-11-10 14:53:30|23059.96|23059.96|23055.81|23055.81|23059.96|23059.96|23055.81|23055.81|0
1605020020000|2020-11-10 14:53:40|23062.9|23062.9|23069.98|23069.98|23069.98|23069.98|23062.9|23062.9|0
1605020030000|2020-11-10 14:53:50|23077.06|23077.06|23066.44|23066.44|23077.06|23077.06|23066.44|23066.44|0
1605020040000|2020-11-10 14:54:00|23059.36|23059.36|23059.36|23059.36|23059.36|23059.36|23059.36|23059.36|0
1605020050000|2020-11-10 14:54:10|23052.27|23052.27|23066.44|23066.44|23066.44|23066.44|23052.27|23052.27|0
1605020060000|2020-11-10 14:54:20|23065.84|23065.84|23062.29|23062.29|23066.6|23066.6|23062.29|23062.29|0
1605020070000|2020-11-10 14:54:30|23065.84|23065.84|23066.66|23066.66|23066.66|23066.66|23065.84|23065.84|0
1605020080000|2020-11-10 14:54:40|23063.12|23063.12|23070.2|23070.2|23070.2|23070.2|23063.12|23063.12|0
1605020090000|2020-11-10 14:54:50|23070.8|23070.8|23074.34|23074.34|23074.34|23074.34|23070.8|23070.8|0
1605020100000|2020-11-10 14:55:00|23067.26|23067.26|23073.04|23073.04|23073.04|23073.04|23067.26|23067.26|0
1605020110000|2020-11-10 14:55:10|23069.5|23069.5|23069.09|23069.09|23069.5|23069.5|23069.09|23069.09|0
1605020120000|2020-11-10 14:55:20|23065.55|23065.55|23047.85|23047.85|23065.55|23065.55|23047.85|23047.85|0
1605020130000|2020-11-10 14:55:30|23054.93|23054.93|23033.68|23033.68|23054.93|23054.93|23033.68|23033.68|0
1605020140000|2020-11-10 14:55:40|23044.3|23044.3|23044.3|23044.3|23047.85|23047.85|23044.3|23044.3|0
1605020150000|2020-11-10 14:55:50|23040.76|23040.76|23040.76|23040.76|23040.76|23040.76|23040.76|23040.76|0
1605020160000|2020-11-10 14:56:00|23047.85|23047.85|23063.24|23063.24|23063.24|23063.24|23047.85|23047.85|0
1605020170000|2020-11-10 14:56:10|23056.16|23056.16|23052.62|23052.62|23056.16|23056.16|23052.62|23052.62|0
1605020180000|2020-11-10 14:56:20|23049.08|23049.08|23041.39|23041.39|23049.08|23049.08|23041.39|23041.39|0
1605020190000|2020-11-10 14:56:30|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|0
1605020200000|2020-11-10 14:56:40|23034.31|23034.31|23041.8|23041.8|23041.8|23041.8|23034.31|23034.31|0
1605020210000|2020-11-10 14:56:50|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|0
1605020220000|2020-11-10 14:57:00|23034.31|23034.31|23033.71|23033.71|23034.31|23034.31|23033.71|23033.71|0
1605020230000|2020-11-10 14:57:10|23034.12|23034.12|23037.66|23037.66|23037.66|23037.66|23030.58|23030.58|0
1605020240000|2020-11-10 14:57:20|23038.26|23038.26|23034.72|23034.72|23045.34|23045.34|23034.72|23034.72|0
1605020250000|2020-11-10 14:57:30|23038.26|23038.26|23038.26|23038.26|23038.26|23038.26|23038.26|23038.26|0
1605020270000|2020-11-10 14:57:50|23038.86|23038.86|23039.69|23039.69|23039.69|23039.69|23038.86|23038.86|0
1605020280000|2020-11-10 14:58:00|23050.31|23050.31|23057.99|23057.99|23057.99|23057.99|23050.31|23050.31|0
1605020290000|2020-11-10 14:58:10|23054.45|23054.45|23035.73|23035.73|23054.45|23054.45|23032.19|23032.19|0
1605020300000|2020-11-10 14:58:20|23039.27|23039.27|23043.58|23043.58|23053.44|23053.44|23039.27|23039.27|0
1605020310000|2020-11-10 14:58:30|23040.04|23040.04|23039.27|23039.27|23046.36|23046.36|23032.19|23032.19|0
1605020320000|2020-11-10 14:58:40|23039.69|23039.69|23053.85|23053.85|23053.85|23053.85|23039.69|23039.69|0
1605020330000|2020-11-10 14:58:50|23057.39|23057.39|23046.77|23046.77|23057.39|23057.39|23046.77|23046.77|0
1605020340000|2020-11-10 14:59:00|23046.58|23046.58|23046.58|23046.58|23046.58|23046.58|23046.58|23046.58|0
1605020350000|2020-11-10 14:59:10|23043.03|23043.03|23035.95|23035.95|23043.03|23043.03|23035.95|23035.95|0
1605020360000|2020-11-10 14:59:20|23035.35|23035.35|23031.81|23031.81|23035.35|23035.35|23031.81|23031.81|0
1605020370000|2020-11-10 14:59:30|23031.4|23031.4|23035.35|23035.35|23035.35|23035.35|23031.4|23031.4|0
1605020380000|2020-11-10 14:59:40|23042.43|23042.43|23042.43|23042.43|23042.43|23042.43|23038.89|23038.89|0
1605020390000|2020-11-10 14:59:50|23043.03|23043.03|23042.84|23042.84|23043.03|23043.03|23042.84|23042.84|0
1605020400000|2020-11-10 15:00:00|23043.66|23043.66|23040.12|23040.12|23043.66|23043.66|23036.58|23036.58|0
1605020410000|2020-11-10 15:00:10|23050.75|23050.75|23043.66|23043.66|23050.75|23050.75|23043.66|23043.66|0
1605020420000|2020-11-10 15:00:20|23044.27|23044.27|23040.72|23040.72|23054.89|23054.89|23040.72|23040.72|0
1605020430000|2020-11-10 15:00:30|23044.27|23044.27|23044.87|23044.87|23061.97|23061.97|23044.27|23044.27|0
1605020440000|2020-11-10 15:00:40|23048.41|23048.41|23048.41|23048.41|23048.41|23048.41|23048.41|23048.41|0
1605020450000|2020-11-10 15:00:50|23048.82|23048.82|23055.9|23055.9|23059.44|23059.44|23048.82|23048.82|0
1605020460000|2020-11-10 15:01:00|23048.82|23048.82|23048.82|23048.82|23048.82|23048.82|23045.28|23045.28|0
1605020470000|2020-11-10 15:01:10|23052.36|23052.36|23045.28|23045.28|23052.36|23052.36|23045.28|23045.28|0
1605020480000|2020-11-10 15:01:20|23041.74|23041.74|23055.3|23055.3|23055.9|23055.9|23041.74|23041.74|0
1605020490000|2020-11-10 15:01:30|23058.84|23058.84|23073.61|23073.61|23073.61|23073.61|23058.84|23058.84|0
1605020500000|2020-11-10 15:01:40|23074.21|23074.21|23074.21|23074.21|23074.21|23074.21|23074.21|23074.21|0
1605020510000|2020-11-10 15:01:50|23070.67|23070.67|23070.67|23070.67|23070.67|23070.67|23070.67|23070.67|0
1605020520000|2020-11-10 15:02:00|23071.08|23071.08|23071.08|23071.08|23071.08|23071.08|23071.08|23071.08|0
1605020530000|2020-11-10 15:02:10|23067.54|23067.54|23057.49|23057.49|23067.54|23067.54|23056.91|23056.91|0
1605020540000|2020-11-10 15:02:20|23053.95|23053.95|23053.95|23053.95|23061.03|23061.03|23053.95|23053.95|0
1605020550000|2020-11-10 15:02:30|23054.14|23054.14|23053.95|23053.95|23054.14|23054.14|23053.95|23053.95|0
1605020560000|2020-11-10 15:02:40|23061.03|23061.03|23068.11|23068.11|23068.11|23068.11|23050.41|23050.41|0
1605020570000|2020-11-10 15:02:50|23064.57|23064.57|23064.57|23064.57|23068.52|23068.52|23064.57|23064.57|0
1605020580000|2020-11-10 15:03:00|23071.65|23071.65|23072.06|23072.06|23072.06|23072.06|23068.11|23068.11|0
1605020590000|2020-11-10 15:03:10|23075.61|23075.61|23075.61|23075.61|23075.61|23075.61|23075.61|23075.61|0
1605020600000|2020-11-10 15:03:20|23079.15|23079.15|23082.69|23082.69|23086.23|23086.23|23079.15|23079.15|0
1605020610000|2020-11-10 15:03:30|23083.51|23083.51|23087.65|23087.65|23087.65|23087.65|23083.51|23083.51|0
1605020620000|2020-11-10 15:03:40|23094.73|23094.73|23100.59|23100.59|23101.82|23101.82|23094.73|23094.73|0
1605020630000|2020-11-10 15:03:50|23097.05|23097.05|23111.81|23111.81|23111.81|23111.81|23097.05|23097.05|0
1605020650000|2020-11-10 15:04:10|23108.27|23108.27|23105.14|23105.14|23108.27|23108.27|23104.73|23104.73|0
1605020660000|2020-11-10 15:04:20|23101.6|23101.6|23097.46|23097.46|23101.6|23101.6|23097.46|23097.46|0
1605020670000|2020-11-10 15:04:30|23104.54|23104.54|23108.08|23108.08|23108.08|23108.08|23104.54|23104.54|0
1605020680000|2020-11-10 15:04:40|23107.67|23107.67|23118.29|23118.29|23118.29|23118.29|23107.67|23107.67|0
1605020690000|2020-11-10 15:04:50|23125.37|23125.37|23108.27|23108.27|23125.98|23125.98|23108.27|23108.27|0
1605020700000|2020-11-10 15:05:00|23115.35|23115.35|23115.35|23115.35|23115.35|23115.35|23115.35|23115.35|0
1605020710000|2020-11-10 15:05:10|23108.27|23108.27|23110.8|23110.8|23110.8|23110.8|23103.72|23103.72|0
1605020720000|2020-11-10 15:05:20|23114.34|23114.34|23114.34|23114.34|23117.88|23117.88|23107.26|23107.26|0
1605020730000|2020-11-10 15:05:30|23107.26|23107.26|23107.26|23107.26|23107.26|23107.26|23107.26|23107.26|0
1605020740000|2020-11-10 15:05:40|23117.88|23117.88|23117.88|23117.88|23117.88|23117.88|23117.88|23117.88|0
1605020760000|2020-11-10 15:06:00|23118.46|23118.46|23122|23122|23125.54|23125.54|23118.46|23118.46|0
1605020770000|2020-11-10 15:06:10|23118.46|23118.46|23106.63|23106.63|23118.46|23118.46|23096.01|23096.01|0
1605020780000|2020-11-10 15:06:20|23104.83|23104.83|23097.74|23097.74|23104.83|23104.83|23094.2|23094.2|0
1605020790000|2020-11-10 15:06:30|23094.2|23094.2|23104.83|23104.83|23104.83|23104.83|23094.2|23094.2|0
1605020800000|2020-11-10 15:06:40|23105.43|23105.43|23112.15|23112.15|23112.15|23112.15|23104.47|23104.47|0
1605020810000|2020-11-10 15:06:50|23111.55|23111.55|23111.55|23111.55|23115.09|23115.09|23111.55|23111.55|0
1605020820000|2020-11-10 15:07:00|23108.01|23108.01|23107.82|23107.82|23111.96|23111.96|23107.82|23107.82|0
1605020830000|2020-11-10 15:07:10|23104.28|23104.28|23114.33|23114.33|23114.33|23114.33|23103.7|23103.7|0
1605020840000|2020-11-10 15:07:20|23113.72|23113.72|23113.72|23113.72|23113.72|23113.72|23113.72|23113.72|0
1605020850000|2020-11-10 15:07:30|23110.18|23110.18|23109.58|23109.58|23110.18|23110.18|23109.58|23109.58|0
1605020860000|2020-11-10 15:07:40|23106.04|23106.04|23102.5|23102.5|23106.04|23106.04|23102.5|23102.5|0
1605020870000|2020-11-10 15:07:50|23102.91|23102.91|23102.91|23102.91|23102.91|23102.91|23102.31|23102.31|0
1605020880000|2020-11-10 15:08:00|23106.45|23106.45|23109.99|23109.99|23109.99|23109.99|23106.45|23106.45|0
1605020890000|2020-11-10 15:08:10|23110.57|23110.57|23110.35|23110.35|23110.76|23110.76|23109.75|23109.75|0
1605020900000|2020-11-10 15:08:20|23113.89|23113.89|23110.35|23110.35|23113.89|23113.89|23103.27|23103.27|0
1605020910000|2020-11-10 15:08:30|23120.97|23120.97|23103.68|23103.68|23120.97|23120.97|23103.68|23103.68|0
1605020920000|2020-11-10 15:08:40|23114.3|23114.3|23117.84|23117.84|23117.84|23117.84|23114.3|23114.3|0
1605020930000|2020-11-10 15:08:50|23124.92|23124.92|23136.75|23136.75|23136.75|23136.75|23124.92|23124.92|0
1605020940000|2020-11-10 15:09:00|23133.21|23133.21|23139.69|23139.69|23140.29|23140.29|23133.21|23133.21|0
1605020950000|2020-11-10 15:09:10|23132.61|23132.61|23114.9|23114.9|23132.61|23132.61|23114.9|23114.9|0
1605020960000|2020-11-10 15:09:20|23111.36|23111.36|23121.98|23121.98|23121.98|23121.98|23111.36|23111.36|0
1605020970000|2020-11-10 15:09:30|23111.36|23111.36|23130.3|23130.3|23130.3|23130.3|23107.82|23107.82|0
1605020980000|2020-11-10 15:09:40|23130.9|23130.9|23130.9|23130.9|23130.9|23130.9|23130.9|23130.9|0
1605020990000|2020-11-10 15:09:50|23130.49|23130.49|23130.49|23130.49|23134.03|23134.03|23130.49|23130.49|0
1605021000000|2020-11-10 15:10:00|23134.03|23134.03|23144.65|23144.65|23144.65|23144.65|23134.03|23134.03|0
1605021010000|2020-11-10 15:10:10|23141.11|23141.11|23141.71|23141.71|23141.71|23141.71|23141.11|23141.11|0
1605021020000|2020-11-10 15:10:20|23138.17|23138.17|23149.37|23149.37|23152.91|23152.91|23138.17|23138.17|0
1605021030000|2020-11-10 15:10:30|23145.83|23145.83|23152.91|23152.91|23152.91|23152.91|23142.29|23142.29|0
1605021040000|2020-11-10 15:10:40|23157.06|23157.06|23160.6|23160.6|23160.6|23160.6|23157.06|23157.06|0
1605021050000|2020-11-10 15:10:50|23157.06|23157.06|23160.6|23160.6|23160.6|23160.6|23157.06|23157.06|0
1605021060000|2020-11-10 15:11:00|23164.14|23164.14|23165.37|23165.37|23165.37|23165.37|23164.14|23164.14|0
1605021070000|2020-11-10 15:11:10|23168.91|23168.91|23169.51|23169.51|23169.51|23169.51|23168.91|23168.91|0
1605021080000|2020-11-10 15:11:20|23173.05|23173.05|23162.43|23162.43|23173.05|23173.05|23162.43|23162.43|0
1605021090000|2020-11-10 15:11:30|23165.97|23165.97|23165.97|23165.97|23165.97|23165.97|23165.97|23165.97|0
1605021100000|2020-11-10 15:11:40|23165.37|23165.37|23157.69|23157.69|23165.37|23165.37|23157.69|23157.69|0
1605021110000|2020-11-10 15:11:50|23150.6|23150.6|23150.6|23150.6|23150.6|23150.6|23150.6|23150.6|0
1605021120000|2020-11-10 15:12:00|23157.69|23157.69|23154.15|23154.15|23157.69|23157.69|23154.15|23154.15|0
1605021130000|2020-11-10 15:12:10|23150.6|23150.6|23147.06|23147.06|23150.6|23150.6|23147.06|23147.06|0
1605021140000|2020-11-10 15:12:20|23147.66|23147.66|23147.66|23147.66|23147.66|23147.66|23147.66|23147.66|0
1605021150000|2020-11-10 15:12:30|23147.06|23147.06|23147.06|23147.06|23147.06|23147.06|23147.06|23147.06|0
1605021160000|2020-11-10 15:12:40|23143.52|23143.52|23143.52|23143.52|23143.52|23143.52|23143.52|23143.52|0
1605021170000|2020-11-10 15:12:50|23144.12|23144.12|23155.16|23155.16|23155.16|23155.16|23144.12|23144.12|0
1605021180000|2020-11-10 15:13:00|23151.62|23151.62|23151.62|23151.62|23151.62|23151.62|23151.62|23151.62|0
1605021190000|2020-11-10 15:13:10|23148.07|23148.07|23148.07|23148.07|23148.07|23148.07|23148.07|23148.07|0
1605021200000|2020-11-10 15:13:20|23144.53|23144.53|23140.99|23140.99|23144.53|23144.53|23140.99|23140.99|0
1605021210000|2020-11-10 15:13:30|23140.39|23140.39|23129.17|23129.17|23140.39|23140.39|23129.17|23129.17|0
1605021220000|2020-11-10 15:13:40|23128.75|23128.75|23132.3|23132.3|23139.38|23139.38|23128.75|23128.75|0
1605021230000|2020-11-10 15:13:50|23121.67|23121.67|23114.59|23114.59|23128.75|23128.75|23114.59|23114.59|0
1605021240000|2020-11-10 15:14:00|23111.05|23111.05|23122.27|23122.27|23122.27|23122.27|23107.51|23107.51|0
1605021250000|2020-11-10 15:14:10|23118.73|23118.73|23122.27|23122.27|23122.68|23122.68|23118.73|23118.73|0
1605021260000|2020-11-10 15:14:20|23122.68|23122.68|23118.73|23118.73|23122.68|23122.68|23118.73|23118.73|0
1605021270000|2020-11-10 15:14:30|23115.19|23115.19|23100.4|23100.4|23115.19|23115.19|23099.22|23099.22|0
1605021280000|2020-11-10 15:14:40|23099.99|23099.99|23097.43|23097.43|23099.99|23099.99|23096.45|23096.45|0
1605021290000|2020-11-10 15:14:50|23097.02|23097.02|23089.53|23089.53|23097.02|23097.02|23089.53|23089.53|0
1605021300000|2020-11-10 15:15:00|23085.99|23085.99|23103.69|23103.69|23103.69|23103.69|23082.45|23082.45|0
1605021310000|2020-11-10 15:15:10|23110.78|23110.78|23116.66|23116.66|23117.26|23117.26|23106.63|23106.63|0
1605021320000|2020-11-10 15:15:20|23113.11|23113.11|23120.2|23120.2|23123.74|23123.74|23113.11|23113.11|0
1605021330000|2020-11-10 15:15:30|23116.66|23116.66|23120.2|23120.2|23120.2|23120.2|23109.57|23109.57|0
1605021340000|2020-11-10 15:15:40|23119.79|23119.79|23126.46|23126.46|23130|23130|23118.96|23118.96|0
1605021350000|2020-11-10 15:15:50|23130|23130|23136.48|23136.48|23136.48|23136.48|23129.4|23129.4|0
1605021360000|2020-11-10 15:16:00|23137.08|23137.08|23130|23130|23137.08|23137.08|23130|23130|0
1605021370000|2020-11-10 15:16:10|23129.59|23129.59|23143.75|23143.75|23143.75|23143.75|23129.59|23129.59|0
1605021380000|2020-11-10 15:16:20|23150.84|23150.84|23139.8|23139.8|23150.84|23150.84|23139.8|23139.8|0
1605021390000|2020-11-10 15:16:30|23141.01|23141.01|23133.51|23133.51|23141.01|23141.01|23126.43|23126.43|0
1605021400000|2020-11-10 15:16:40|23126.43|23126.43|23116.75|23116.75|23129.97|23129.97|23115.93|23115.93|0
1605021410000|2020-11-10 15:16:50|23138|23138|23131.52|23131.52|23138.6|23138.6|23131.52|23131.52|0
1605021420000|2020-11-10 15:17:00|23135.06|23135.06|23135.06|23135.06|23142.14|23142.14|23135.06|23135.06|0
1605021430000|2020-11-10 15:17:10|23131.52|23131.52|23138.6|23138.6|23138.6|23138.6|23131.52|23131.52|0
1605021440000|2020-11-10 15:17:20|23142.14|23142.14|23142.14|23142.14|23142.14|23142.14|23142.14|23142.14|0
1605021450000|2020-11-10 15:17:30|23142.96|23142.96|23146.5|23146.5|23146.5|23146.5|23142.96|23142.96|0
1605021460000|2020-11-10 15:17:40|23146.09|23146.09|23143.15|23143.15|23146.09|23146.09|23128.39|23128.39|0
1605021470000|2020-11-10 15:17:50|23136.07|23136.07|23136.07|23136.07|23136.07|23136.07|23135.47|23135.47|0
1605021480000|2020-11-10 15:18:00|23137.27|23137.27|23140.81|23140.81|23140.81|23140.81|23137.27|23137.27|0
1605021490000|2020-11-10 15:18:10|23137.27|23137.27|23133.32|23133.32|23137.27|23137.27|23133.32|23133.32|0
1605021500000|2020-11-10 15:18:20|23136.86|23136.86|23150.62|23150.62|23154.16|23154.16|23136.45|23136.45|0
1605021510000|2020-11-10 15:18:30|23154.16|23154.16|23156.74|23156.74|23156.74|23156.74|23153.2|23153.2|0
1605021520000|2020-11-10 15:18:40|23156.33|23156.33|23149.25|23149.25|23156.33|23156.33|23149.25|23149.25|0
1605021530000|2020-11-10 15:18:50|23149.06|23149.06|23156.14|23156.14|23156.14|23156.14|23149.06|23149.06|0
1605021540000|2020-11-10 15:19:00|23155.73|23155.73|23148.64|23148.64|23155.73|23155.73|23145.1|23145.1|0
1605021550000|2020-11-10 15:19:10|23148.23|23148.23|23162.4|23162.4|23169.48|23169.48|23148.23|23148.23|0
1605021560000|2020-11-10 15:19:20|23169.48|23169.48|23165.53|23165.53|23169.48|23169.48|23165.53|23165.53|0
1605021570000|2020-11-10 15:19:30|23161.99|23161.99|23154.91|23154.91|23161.99|23161.99|23154.91|23154.91|0
1605021580000|2020-11-10 15:19:40|23158.45|23158.45|23158.45|23158.45|23158.45|23158.45|23158.45|23158.45|0
1605021590000|2020-11-10 15:19:50|23154.91|23154.91|23154.91|23154.91|23154.91|23154.91|23154.91|23154.91|0
1605021600000|2020-11-10 15:20:00|23155.32|23155.32|23151.36|23151.36|23155.32|23155.32|23151.36|23151.36|0
1605021610000|2020-11-10 15:20:10|23158.45|23158.45|23151.36|23151.36|23161.99|23161.99|23151.36|23151.36|0
1605021620000|2020-11-10 15:20:20|23140.74|23140.74|23126.99|23126.99|23140.74|23140.74|23126.58|23126.58|0
1605021630000|2020-11-10 15:20:30|23137.61|23137.61|23133.47|23133.47|23144.69|23144.69|23133.47|23133.47|0
1605021640000|2020-11-10 15:20:40|23129.93|23129.93|23104.54|23104.54|23129.93|23129.93|23104.54|23104.54|0
1605021650000|2020-11-10 15:20:50|23100.99|23100.99|23108.08|23108.08|23108.08|23108.08|23100.99|23100.99|0
1605021660000|2020-11-10 15:21:00|23107.48|23107.48|23103.93|23103.93|23107.48|23107.48|23100.39|23100.39|0
1605021670000|2020-11-10 15:21:10|23100.39|23100.39|23094.51|23094.51|23101.6|23101.6|23094.51|23094.51|0
1605021680000|2020-11-10 15:21:20|23105.14|23105.14|23105.14|23105.14|23105.14|23105.14|23098.06|23098.06|0
1605021690000|2020-11-10 15:21:30|23098.06|23098.06|23090.97|23090.97|23098.06|23098.06|23090.97|23090.97|0
1605021700000|2020-11-10 15:21:40|23094.51|23094.51|23086.61|23086.61|23098.06|23098.06|23086.61|23086.61|0
1605021710000|2020-11-10 15:21:50|23090.15|23090.15|23078.32|23078.32|23090.15|23090.15|23078.32|23078.32|0
1605021720000|2020-11-10 15:22:00|23071.24|23071.24|23070.23|23070.23|23071.24|23071.24|23070.23|23070.23|0
1605021730000|2020-11-10 15:22:10|23066.69|23066.69|23054.86|23054.86|23066.69|23066.69|23045.44|23045.44|0
1605021740000|2020-11-10 15:22:20|23056.67|23056.67|23060.21|23060.21|23060.21|23060.21|23053.13|23053.13|0
1605021750000|2020-11-10 15:22:30|23056.67|23056.67|23049.58|23049.58|23056.67|23056.67|23049.58|23049.58|0
1605021760000|2020-11-10 15:22:40|23056.67|23056.67|23060.21|23060.21|23067.29|23067.29|23053.13|23053.13|0
1605021770000|2020-11-10 15:22:50|23063.75|23063.75|23049.58|23049.58|23067.29|23067.29|23042.5|23042.5|0
1605021780000|2020-11-10 15:23:00|23048.98|23048.98|23048.98|23048.98|23056.06|23056.06|23048.98|23048.98|0
1605021790000|2020-11-10 15:23:10|23059.61|23059.61|23066.69|23066.69|23070.23|23070.23|23059.61|23059.61|0
1605021800000|2020-11-10 15:23:20|23063.15|23063.15|23037.59|23037.59|23063.15|23063.15|23037.59|23037.59|0
1605021810000|2020-11-10 15:23:30|23036.77|23036.77|23056.81|23056.81|23060.36|23060.36|23036.77|23036.77|0
1605021820000|2020-11-10 15:23:40|23049.73|23049.73|23056.81|23056.81|23056.81|23056.81|23049.73|23049.73|0
1605021830000|2020-11-10 15:23:50|23067.44|23067.44|23074.52|23074.52|23074.52|23074.52|23067.44|23067.44|0
1605021840000|2020-11-10 15:24:00|23070.98|23070.98|23086.35|23086.35|23086.35|23086.35|23070.98|23070.98|0
1605021850000|2020-11-10 15:24:10|23082.81|23082.81|23072.59|23072.59|23082.81|23082.81|23072.59|23072.59|0
1605021860000|2020-11-10 15:24:20|23076.13|23076.13|23071.99|23071.99|23083.22|23083.22|23071.99|23071.99|0
1605021870000|2020-11-10 15:24:30|23072.4|23072.4|23083.03|23083.03|23083.03|23083.03|23072.4|23072.4|0
1605021880000|2020-11-10 15:24:40|23079.48|23079.48|23069.46|23069.46|23079.48|23079.48|23068.86|23068.86|0
1605021890000|2020-11-10 15:24:50|23069.05|23069.05|23058.43|23058.43|23069.05|23069.05|23058.43|23058.43|0
1605021900000|2020-11-10 15:25:00|23061.97|23061.97|23062.57|23062.57|23066.11|23066.11|23061.97|23061.97|0
1605021910000|2020-11-10 15:25:10|23061.97|23061.97|23072.59|23072.59|23072.59|23072.59|23061.97|23061.97|0
1605021920000|2020-11-10 15:25:20|23076.13|23076.13|23076.74|23076.74|23080.28|23080.28|23076.13|23076.13|0
1605021930000|2020-11-10 15:25:30|23084.23|23084.23|23094.85|23094.85|23094.85|23094.85|23084.23|23084.23|0
1605021940000|2020-11-10 15:25:40|23098.39|23098.39|23098.39|23098.39|23101.94|23101.94|23098.39|23098.39|0
1605021950000|2020-11-10 15:25:50|23094.85|23094.85|23080.69|23080.69|23094.85|23094.85|23080.69|23080.69|0
1605021960000|2020-11-10 15:26:00|23077.15|23077.15|23087.17|23087.17|23087.17|23087.17|23076.55|23076.55|0
1605021970000|2020-11-10 15:26:10|23087.58|23087.58|23086.8|23086.8|23087.58|23087.58|23084.04|23084.04|0
1605021980000|2020-11-10 15:26:20|23086.17|23086.17|23075.93|23075.93|23086.17|23086.17|23075.93|23075.93|0
1605021990000|2020-11-10 15:26:30|23068.85|23068.85|23054.69|23054.69|23068.85|23068.85|23054.69|23054.69|0
1605022000000|2020-11-10 15:26:40|23036.98|23036.98|23040.52|23040.52|23040.52|23040.52|23036.98|23036.98|0
1605022010000|2020-11-10 15:26:50|23036.98|23036.98|23044.66|23044.66|23044.66|23044.66|23036.98|23036.98|0
1605022020000|2020-11-10 15:27:00|23037.58|23037.58|23041.12|23041.12|23041.12|23041.12|23037.58|23037.58|0
1605022030000|2020-11-10 15:27:10|23055.29|23055.29|23055.89|23055.89|23055.89|23055.89|23055.29|23055.29|0
1605022040000|2020-11-10 15:27:20|23052.35|23052.35|23052.35|23052.35|23052.35|23052.35|23052.35|23052.35|0
1605022050000|2020-11-10 15:27:30|23045.27|23045.27|23044.86|23044.86|23045.27|23045.27|23044.86|23044.86|0
1605022060000|2020-11-10 15:27:40|23051.94|23051.94|23063.16|23063.16|23063.16|23063.16|23051.94|23051.94|0
1605022070000|2020-11-10 15:27:50|23070.25|23070.25|23052.95|23052.95|23070.66|23070.66|23052.95|23052.95|0
1605022080000|2020-11-10 15:28:00|23056.49|23056.49|23055.89|23055.89|23066.51|23066.51|23052.35|23052.35|0
1605022090000|2020-11-10 15:28:10|23055.48|23055.48|23051.94|23051.94|23055.48|23055.48|23051.94|23051.94|0
1605022100000|2020-11-10 15:28:20|23048.4|23048.4|23051.94|23051.94|23051.94|23051.94|23048.4|23048.4|0
1605022120000|2020-11-10 15:28:40|23044.86|23044.86|23044.86|23044.86|23044.86|23044.86|23044.86|23044.86|0
1605022130000|2020-11-10 15:28:50|23037.77|23037.77|23037.77|23037.77|23037.77|23037.77|23037.77|23037.77|0
1605022140000|2020-11-10 15:29:00|23041.31|23041.31|23045.46|23045.46|23045.46|23045.46|23041.31|23041.31|0
1605022150000|2020-11-10 15:29:10|23041.92|23041.92|23038.79|23038.79|23041.92|23041.92|23038.37|23038.37|0
1605022160000|2020-11-10 15:29:20|23045.87|23045.87|23045.87|23045.87|23045.87|23045.87|23045.87|23045.87|0
1605022180000|2020-11-10 15:29:40|23049.41|23049.41|23035.24|23035.24|23052.95|23052.95|23035.24|23035.24|0
1605022190000|2020-11-10 15:29:50|23031.7|23031.7|23031.1|23031.1|23031.7|23031.7|23031.1|23031.1|0
1605022210000|2020-11-10 15:30:10|23016.94|23016.94|22985.07|22985.07|23016.94|23016.94|22985.07|22985.07|0
1605022220000|2020-11-10 15:30:20|22981.52|22981.52|22977.57|22977.57|22988.61|22988.61|22974.44|22974.44|0
1605022230000|2020-11-10 15:30:30|22974.03|22974.03|22984.65|22984.65|22984.65|22984.65|22974.03|22974.03|0
1605022240000|2020-11-10 15:30:40|22983.45|22983.45|22964.32|22964.32|22983.45|22983.45|22957.24|22957.24|0
1605022250000|2020-11-10 15:30:50|22971.4|22971.4|22963.91|22963.91|22971.4|22971.4|22960.37|22960.37|0
1605022260000|2020-11-10 15:31:00|22960.37|22960.37|22978.08|22978.08|22978.08|22978.08|22960.37|22960.37|0
1605022280000|2020-11-10 15:31:20|22970.99|22970.99|22963.91|22963.91|22970.99|22970.99|22963.91|22963.91|0
1605022290000|2020-11-10 15:31:30|22970.99|22970.99|22973.93|22973.93|22974.54|22974.54|22970.99|22970.99|0
1605022300000|2020-11-10 15:31:40|22977.48|22977.48|22960.97|22960.97|22989.3|22989.3|22960.97|22960.97|0
1605022310000|2020-11-10 15:31:50|22975.14|22975.14|22989.3|22989.3|22989.3|22989.3|22975.14|22975.14|0
1605022320000|2020-11-10 15:32:00|22992.84|22992.84|22992.84|22992.84|22992.84|22992.84|22992.84|22992.84|0
1605022330000|2020-11-10 15:32:10|22989.3|22989.3|22982.22|22982.22|22989.3|22989.3|22982.22|22982.22|0
1605022340000|2020-11-10 15:32:20|22981.62|22981.62|22995.78|22995.78|22995.78|22995.78|22981.62|22981.62|0
1605022350000|2020-11-10 15:32:30|22992.24|22992.24|22997.59|22997.59|22997.59|22997.59|22992.24|22992.24|0
1605022360000|2020-11-10 15:32:40|23004.67|23004.67|23004.67|23004.67|23004.67|23004.67|23004.67|23004.67|0
1605022370000|2020-11-10 15:32:50|23008.21|23008.21|23011.75|23011.75|23011.75|23011.75|23008.21|23008.21|0
1605022380000|2020-11-10 15:33:00|23008.21|23008.21|23008.21|23008.21|23008.21|23008.21|23004.67|23004.67|0
1605022390000|2020-11-10 15:33:10|23011.75|23011.75|23034.4|23034.4|23034.4|23034.4|23011.75|23011.75|0
1605022400000|2020-11-10 15:33:20|23033.99|23033.99|23033.99|23033.99|23033.99|23033.99|23033.99|23033.99|0
1605022410000|2020-11-10 15:33:30|23033.57|23033.57|23032.97|23032.97|23033.57|23033.57|23025.89|23025.89|0
1605022420000|2020-11-10 15:33:40|23036.51|23036.51|23025.89|23025.89|23036.51|23036.51|23025.89|23025.89|0
1605022430000|2020-11-10 15:33:50|23029.43|23029.43|23040.06|23040.06|23040.06|23040.06|23029.43|23029.43|0
1605022440000|2020-11-10 15:34:00|23043.6|23043.6|23039.64|23039.64|23043.6|23043.6|23039.64|23039.64|0
1605022450000|2020-11-10 15:34:10|23046.73|23046.73|23029.02|23029.02|23046.73|23046.73|23029.02|23029.02|0
1605022460000|2020-11-10 15:34:20|23032.56|23032.56|23032.56|23032.56|23032.56|23032.56|23032.56|23032.56|0
1605022470000|2020-11-10 15:34:30|23033.16|23033.16|23031.02|23031.02|23044.39|23044.39|23030.22|23030.22|0
1605022480000|2020-11-10 15:34:40|23031.43|23031.43|23046.61|23046.61|23046.61|23046.61|23031.43|23031.43|0
1605022490000|2020-11-10 15:34:50|23043.06|23043.06|23046.61|23046.61|23046.61|23046.61|23043.06|23043.06|0
1605022500000|2020-11-10 15:35:00|23046.99|23046.99|23049.76|23049.76|23050.53|23050.53|23046.99|23046.99|0
1605022510000|2020-11-10 15:35:10|23046.22|23046.22|23053.3|23053.3|23053.3|23053.3|23042.68|23042.68|0
1605022520000|2020-11-10 15:35:20|23056.85|23056.85|23064.34|23064.34|23071.42|23071.42|23056.85|23056.85|0
1605022530000|2020-11-10 15:35:30|23060.8|23060.8|23064.34|23064.34|23064.34|23064.34|23060.8|23060.8|0
1605022540000|2020-11-10 15:35:40|23060.8|23060.8|23049.57|23049.57|23060.8|23060.8|23049.57|23049.57|0
1605022550000|2020-11-10 15:35:50|23046.03|23046.03|23057.07|23057.07|23067.69|23067.69|23046.03|23046.03|0
1605022560000|2020-11-10 15:36:00|23057.67|23057.67|23058.27|23058.27|23058.27|23058.27|23057.67|23057.67|0
1605022570000|2020-11-10 15:36:10|23061.81|23061.81|23058.27|23058.27|23061.81|23061.81|23058.27|23058.27|0
1605022580000|2020-11-10 15:36:20|23054.73|23054.73|23036.01|23036.01|23054.73|23054.73|23035.6|23035.6|0
1605022590000|2020-11-10 15:36:30|23046.63|23046.63|23043.09|23043.09|23046.63|23046.63|23043.09|23043.09|0
1605022600000|2020-11-10 15:36:40|23036.01|23036.01|23038.95|23038.95|23039.55|23039.55|23036.01|23036.01|0
1605022610000|2020-11-10 15:36:50|23039.55|23039.55|23046.63|23046.63|23046.63|23046.63|23039.55|23039.55|0
1605022630000|2020-11-10 15:37:10|23036.01|23036.01|23021.24|23021.24|23036.01|23036.01|23021.24|23021.24|0
1605022640000|2020-11-10 15:37:20|23021.65|23021.65|23021.65|23021.65|23021.65|23021.65|23014.57|23014.57|0
1605022650000|2020-11-10 15:37:30|23025.19|23025.19|23028.93|23028.93|23029.34|23029.34|23025.19|23025.19|0
1605022660000|2020-11-10 15:37:40|23032.47|23032.47|23013.75|23013.75|23032.47|23032.47|23013.75|23013.75|0
1605022670000|2020-11-10 15:37:50|23010.21|23010.21|23010.21|23010.21|23013.75|23013.75|23010.21|23010.21|0
1605022680000|2020-11-10 15:38:00|23013.75|23013.75|23017.7|23017.7|23017.7|23017.7|23013.75|23013.75|0
1605022690000|2020-11-10 15:38:10|23014.16|23014.16|23017.7|23017.7|23017.7|23017.7|23014.16|23014.16|0
1605022700000|2020-11-10 15:38:20|23015.9|23015.9|23005.27|23005.27|23015.9|23015.9|23001.73|23001.73|0
1605022710000|2020-11-10 15:38:30|23004.45|23004.45|23004.45|23004.45|23004.45|23004.45|23004.45|23004.45|0
1605022720000|2020-11-10 15:38:40|23005.22|23005.22|23005.22|23005.22|23005.22|23005.22|23005.22|23005.22|0
1605022730000|2020-11-10 15:38:50|23004.62|23004.62|23004.62|23004.62|23004.62|23004.62|23004.62|23004.62|0
1605022740000|2020-11-10 15:39:00|23004.21|23004.21|22995.92|22995.92|23004.21|23004.21|22993.58|22993.58|0
1605022750000|2020-11-10 15:39:10|23006.54|23006.54|23011.1|23011.1|23014.04|23014.04|23006.54|23006.54|0
1605022760000|2020-11-10 15:39:20|23007.56|23007.56|23007.94|23007.94|23007.94|23007.94|23007.56|23007.56|0
1605022770000|2020-11-10 15:39:30|23000.86|23000.86|23000.86|23000.86|23000.86|23000.86|23000.86|23000.86|0
1605022780000|2020-11-10 15:39:40|22997.32|22997.32|23004.4|23004.4|23004.4|23004.4|22997.32|22997.32|0
1605022790000|2020-11-10 15:39:50|23007.94|23007.94|23007.34|23007.34|23011.48|23011.48|23007.34|23007.34|0
1605022800000|2020-11-10 15:40:00|23000.26|23000.26|22993.17|22993.17|23000.26|23000.26|22993.17|22993.17|0
1605022810000|2020-11-10 15:40:10|22996.71|22996.71|22996.71|22996.71|22996.71|22996.71|22996.71|22996.71|0
1605022820000|2020-11-10 15:40:20|22997.13|22997.13|23011.29|23011.29|23011.29|23011.29|22997.13|22997.13|0
1605022830000|2020-11-10 15:40:30|23007.75|23007.75|23003.8|23003.8|23007.75|23007.75|23003.8|23003.8|0
1605022850000|2020-11-10 15:40:50|23010.88|23010.88|23002.59|23002.59|23010.88|23010.88|23002.59|23002.59|0
1605022860000|2020-11-10 15:41:00|22999.05|22999.05|22998.45|22998.45|22999.05|22999.05|22998.45|22998.45|0
1605022870000|2020-11-10 15:41:10|23005.53|23005.53|23027.38|23027.38|23027.38|23027.38|23005.53|23005.53|0
1605022880000|2020-11-10 15:41:20|23030.92|23030.92|23031.53|23031.53|23038.61|23038.61|23030.92|23030.92|0
1605022890000|2020-11-10 15:41:30|23027.98|23027.98|23027.98|23027.98|23027.98|23027.98|23027.98|23027.98|0
1605022900000|2020-11-10 15:41:40|23024.44|23024.44|23017.36|23017.36|23024.44|23024.44|23013.82|23013.82|0
1605022910000|2020-11-10 15:41:50|23013.82|23013.82|23017.36|23017.36|23020.9|23020.9|23013.82|23013.82|0
1605022920000|2020-11-10 15:42:00|23020.9|23020.9|23020.9|23020.9|23020.9|23020.9|23020.9|23020.9|0
1605022930000|2020-11-10 15:42:10|23024.44|23024.44|23017.36|23017.36|23024.44|23024.44|23017.36|23017.36|0
1605022940000|2020-11-10 15:42:20|23016.95|23016.95|23016.35|23016.35|23016.95|23016.95|23016.35|23016.35|0
1605022950000|2020-11-10 15:42:30|23019.89|23019.89|23019.89|23019.89|23019.89|23019.89|23016.35|23016.35|0
1605022970000|2020-11-10 15:42:50|23026.97|23026.97|23016.35|23016.35|23026.97|23026.97|23016.35|23016.35|0
1605022980000|2020-11-10 15:43:00|23015.75|23015.75|23015.75|23015.75|23015.75|23015.75|23008.66|23008.66|0
1605022990000|2020-11-10 15:43:10|23019.29|23019.29|23019.29|23019.29|23019.29|23019.29|23019.29|23019.29|0
1605023000000|2020-11-10 15:43:20|23015.75|23015.75|23008.66|23008.66|23015.75|23015.75|23008.66|23008.66|0
1605023010000|2020-11-10 15:43:30|23005.12|23005.12|22997.03|22997.03|23005.12|23005.12|22997.03|22997.03|0
1605023020000|2020-11-10 15:43:40|22993.49|22993.49|22989.95|22989.95|22993.49|22993.49|22989.95|22989.95|0
1605023030000|2020-11-10 15:43:50|22989.34|22989.34|22989.75|22989.75|22989.75|22989.75|22982.26|22982.26|0
1605023040000|2020-11-10 15:44:00|22986.21|22986.21|22989.15|22989.15|22989.15|22989.15|22985.61|22985.61|0
1605023050000|2020-11-10 15:44:10|22989.75|22989.75|22993.3|22993.3|23011|23011|22989.75|22989.75|0
1605023060000|2020-11-10 15:44:20|23000.38|23000.38|23011|23011|23014.54|23014.54|23000.38|23000.38|0
1605023080000|2020-11-10 15:44:40|23011.6|23011.6|23011.6|23011.6|23011.6|23011.6|23011.6|23011.6|0
1605023090000|2020-11-10 15:44:50|23029.31|23029.31|23022.01|23022.01|23029.31|23029.31|23015.53|23015.53|0
1605023100000|2020-11-10 15:45:00|23029.09|23029.09|23022.61|23022.61|23029.09|23029.09|23018.47|23018.47|0
1605023110000|2020-11-10 15:45:10|23023.21|23023.21|23033.84|23033.84|23033.84|23033.84|23023.21|23023.21|0
1605023120000|2020-11-10 15:45:20|23034.25|23034.25|23045.28|23045.28|23048.82|23048.82|23034.25|23034.25|0
1605023130000|2020-11-10 15:45:30|23045.69|23045.69|23045.12|23045.12|23045.69|23045.69|23045.12|23045.12|0
1605023140000|2020-11-10 15:45:40|23045.72|23045.72|23035.09|23035.09|23045.72|23045.72|23035.09|23035.09|0
1605023150000|2020-11-10 15:45:50|23038.64|23038.64|23038.64|23038.64|23038.64|23038.64|23038.64|23038.64|0
1605023160000|2020-11-10 15:46:00|23035.09|23035.09|23031.55|23031.55|23035.09|23035.09|23031.55|23031.55|0
1605023170000|2020-11-10 15:46:10|23035.09|23035.09|23035.09|23035.09|23038.64|23038.64|23035.09|23035.09|0
1605023180000|2020-11-10 15:46:20|23031.55|23031.55|23031.55|23031.55|23031.55|23031.55|23031.55|23031.55|0
1605023190000|2020-11-10 15:46:30|23035.09|23035.09|23035.09|23035.09|23035.09|23035.09|23035.09|23035.09|0
1605023210000|2020-11-10 15:46:50|23038.64|23038.64|23035.09|23035.09|23038.64|23038.64|23035.09|23035.09|0
1605023220000|2020-11-10 15:47:00|23038.64|23038.64|23038.64|23038.64|23038.64|23038.64|23038.64|23038.64|0
1605023230000|2020-11-10 15:47:10|23045.72|23045.72|23038.22|23038.22|23045.72|23045.72|23034.68|23034.68|0
1605023240000|2020-11-10 15:47:20|23027.6|23027.6|23027.6|23027.6|23027.6|23027.6|23027.6|23027.6|0
1605023250000|2020-11-10 15:47:30|23024.06|23024.06|23013.44|23013.44|23024.06|23024.06|23013.44|23013.44|0
1605023260000|2020-11-10 15:47:40|23013.85|23013.85|23013.85|23013.85|23013.85|23013.85|23013.85|23013.85|0
1605023270000|2020-11-10 15:47:50|23035.09|23035.09|23039.24|23039.24|23039.24|23039.24|23035.09|23035.09|0
1605023280000|2020-11-10 15:48:00|23039.84|23039.84|23040.25|23040.25|23040.25|23040.25|23039.84|23039.84|0
1605023290000|2020-11-10 15:48:10|23043.79|23043.79|23043.79|23043.79|23043.79|23043.79|23043.79|23043.79|0
1605023300000|2020-11-10 15:48:20|23040.25|23040.25|23036.11|23036.11|23040.25|23040.25|23036.11|23036.11|0
1605023320000|2020-11-10 15:48:40|23046.73|23046.73|23046.73|23046.73|23046.73|23046.73|23046.73|23046.73|0
1605023330000|2020-11-10 15:48:50|23053.81|23053.81|23053.81|23053.81|23053.81|23053.81|23053.81|23053.81|0
1605023340000|2020-11-10 15:49:00|23060.9|23060.9|23057.35|23057.35|23060.9|23060.9|23057.35|23057.35|0
1605023350000|2020-11-10 15:49:10|23054.95|23054.95|23054.95|23054.95|23054.95|23054.95|23051.41|23051.41|0
1605023360000|2020-11-10 15:49:20|23053.14|23053.14|23046.06|23046.06|23053.14|23053.14|23046.06|23046.06|0
1605023370000|2020-11-10 15:49:30|23044.86|23044.86|23048.4|23048.4|23048.4|23048.4|23044.86|23044.86|0
1605023380000|2020-11-10 15:49:40|23049|23049|23057.89|23057.89|23057.89|23057.89|23049|23049|0
1605023390000|2020-11-10 15:49:50|23054.35|23054.35|23054.35|23054.35|23054.35|23054.35|23054.35|23054.35|0
1605023400000|2020-11-10 15:50:00|23050.8|23050.8|23043.72|23043.72|23050.8|23050.8|23043.72|23043.72|0
1605023410000|2020-11-10 15:50:10|23050.8|23050.8|23050.8|23050.8|23050.8|23050.8|23050.8|23050.8|0
1605023420000|2020-11-10 15:50:20|23051.41|23051.41|23051.41|23051.41|23051.41|23051.41|23051.41|23051.41|0
1605023430000|2020-11-10 15:50:30|23054.95|23054.95|23057.89|23057.89|23058.49|23058.49|23054.95|23054.95|0
1605023440000|2020-11-10 15:50:40|23064.97|23064.97|23061.43|23061.43|23064.97|23064.97|23061.43|23061.43|0
1605023450000|2020-11-10 15:50:50|23062.19|23062.19|23062.19|23062.19|23062.19|23062.19|23062.19|23062.19|0
1605023460000|2020-11-10 15:51:00|23061.59|23061.59|23058.05|23058.05|23065.13|23065.13|23058.05|23058.05|0
1605023470000|2020-11-10 15:51:10|23054.51|23054.51|23054.1|23054.1|23054.7|23054.7|23054.1|23054.1|0
1605023480000|2020-11-10 15:51:20|23050.56|23050.56|23050.56|23050.56|23050.56|23050.56|23050.56|23050.56|0
1605023490000|2020-11-10 15:51:30|23054.1|23054.1|23057.64|23057.64|23057.64|23057.64|23054.1|23054.1|0
1605023500000|2020-11-10 15:51:40|23061.18|23061.18|23060.77|23060.77|23061.18|23061.18|23060.77|23060.77|0
1605023510000|2020-11-10 15:51:50|23064.31|23064.31|23064.72|23064.72|23064.72|23064.72|23064.31|23064.31|0
1605023530000|2020-11-10 15:52:10|23068.27|23068.27|23071.81|23071.81|23071.81|23071.81|23068.27|23068.27|0
1605023540000|2020-11-10 15:52:20|23068.27|23068.27|23068.27|23068.27|23068.27|23068.27|23068.27|23068.27|0
1605023550000|2020-11-10 15:52:30|23064.72|23064.72|23061.18|23061.18|23064.72|23064.72|23061.18|23061.18|0
1605023570000|2020-11-10 15:52:50|23057.64|23057.64|23061.18|23061.18|23061.18|23061.18|23057.64|23057.64|0
1605023580000|2020-11-10 15:53:00|23064.72|23064.72|23064.12|23064.12|23064.72|23064.72|23064.12|23064.12|0
1605023590000|2020-11-10 15:53:10|23067.66|23067.66|23064.53|23064.53|23067.66|23067.66|23060.58|23060.58|0
1605023600000|2020-11-10 15:53:20|23065.74|23065.74|23066.53|23066.53|23066.53|23066.53|23065.14|23065.14|0
1605023610000|2020-11-10 15:53:30|23062.99|23062.99|23052.37|23052.37|23062.99|23062.99|23052.37|23052.37|0
1605023620000|2020-11-10 15:53:40|23059.45|23059.45|23055.91|23055.91|23059.45|23059.45|23055.91|23055.91|0
1605023630000|2020-11-10 15:53:50|23052.37|23052.37|23055.3|23055.3|23059.45|23059.45|23052.37|23052.37|0
1605023640000|2020-11-10 15:54:00|23051.76|23051.76|23051.76|23051.76|23051.76|23051.76|23051.76|23051.76|0
1605023660000|2020-11-10 15:54:20|23058.85|23058.85|23059.45|23059.45|23059.45|23059.45|23058.85|23058.85|0
1605023670000|2020-11-10 15:54:30|23062.99|23062.99|23060.62|23060.62|23064.17|23064.17|23060.62|23060.62|0
1605023680000|2020-11-10 15:54:40|23061.04|23061.04|23061.04|23061.04|23061.04|23061.04|23061.04|23061.04|0
1605023690000|2020-11-10 15:54:50|23068.12|23068.12|23068.72|23068.72|23068.72|23068.72|23065.18|23065.18|0
1605023700000|2020-11-10 15:55:00|23069.32|23069.32|23072.86|23072.86|23072.86|23072.86|23069.32|23069.32|0
1605023710000|2020-11-10 15:55:10|23073.46|23073.46|23059.3|23059.3|23073.46|23073.46|23059.3|23059.3|0
1605023720000|2020-11-10 15:55:20|23059.71|23059.71|23062.84|23062.84|23066.38|23066.38|23059.3|23059.3|0
1605023730000|2020-11-10 15:55:30|23063.25|23063.25|23063.25|23063.25|23063.25|23063.25|23063.25|23063.25|0
1605023740000|2020-11-10 15:55:40|23066.79|23066.79|23063.25|23063.25|23066.79|23066.79|23063.25|23063.25|0
1605023750000|2020-11-10 15:55:50|23073.87|23073.87|23075.08|23075.08|23075.08|23075.08|23073.87|23073.87|0
1605023760000|2020-11-10 15:56:00|23068|23068|23067.39|23067.39|23068|23068|23067.39|23067.39|0
1605023770000|2020-11-10 15:56:10|23068|23068|23068|23068|23068|23068|23068|23068|0
1605023780000|2020-11-10 15:56:20|23071.54|23071.54|23077.66|23077.66|23077.66|23077.66|23071.54|23071.54|0
1605023790000|2020-11-10 15:56:30|23077.85|23077.85|23074.31|23074.31|23077.85|23077.85|23074.31|23074.31|0
1605023800000|2020-11-10 15:56:40|23073.9|23073.9|23073.9|23073.9|23073.9|23073.9|23073.9|23073.9|0
1605023810000|2020-11-10 15:56:50|23073.49|23073.49|23075.08|23075.08|23075.27|23075.27|23073.49|23073.49|0
1605023820000|2020-11-10 15:57:00|23078.62|23078.62|23075.08|23075.08|23078.62|23078.62|23075.08|23075.08|0
1605023850000|2020-11-10 15:57:30|23071.54|23071.54|23075.08|23075.08|23075.08|23075.08|23067.99|23067.99|0
1605023860000|2020-11-10 15:57:40|23075.68|23075.68|23082.76|23082.76|23082.76|23082.76|23075.68|23075.68|0
1605023880000|2020-11-10 15:58:00|23086.3|23086.3|23086.9|23086.9|23086.9|23086.9|23086.3|23086.3|0
1605023890000|2020-11-10 15:58:10|23083.36|23083.36|23082.95|23082.95|23083.36|23083.36|23082.95|23082.95|0
1605023900000|2020-11-10 15:58:20|23090.64|23090.64|23090.64|23090.64|23090.64|23090.64|23090.64|23090.64|0
1605023920000|2020-11-10 15:58:40|23094.18|23094.18|23094.18|23094.18|23094.18|23094.18|23094.18|23094.18|0
1605023940000|2020-11-10 15:59:00|23101.26|23101.26|23094.18|23094.18|23101.26|23101.26|23094.18|23094.18|0
1605023950000|2020-11-10 15:59:10|23090.64|23090.64|23083.55|23083.55|23090.64|23090.64|23083.55|23083.55|0
1605023960000|2020-11-10 15:59:20|23090.64|23090.64|23089.62|23089.62|23090.64|23090.64|23089.62|23089.62|0
1605023970000|2020-11-10 15:59:30|23093.16|23093.16|23093.16|23093.16|23093.16|23093.16|23093.16|23093.16|0
1605023980000|2020-11-10 15:59:40|23086.08|23086.08|23089.62|23089.62|23089.62|23089.62|23086.08|23086.08|0
1605023990000|2020-11-10 15:59:50|23086.08|23086.08|23078.4|23078.4|23086.08|23086.08|23078.4|23078.4|0
1605024000000|2020-11-10 16:00:00|23074.86|23074.86|23067.17|23067.17|23077.8|23077.8|23067.17|23067.17|0
1605024010000|2020-11-10 16:00:10|23070.71|23070.71|23063.03|23063.03|23070.71|23070.71|23063.03|23063.03|0
1605024020000|2020-11-10 16:00:20|23063.63|23063.63|23091.96|23091.96|23091.96|23091.96|23063.63|23063.63|0
1605024030000|2020-11-10 16:00:30|23074.26|23074.26|23074.26|23074.26|23074.26|23074.26|23074.26|23074.26|0
1605024050000|2020-11-10 16:00:50|23077.8|23077.8|23091.96|23091.96|23091.96|23091.96|23077.8|23077.8|0
1605024060000|2020-11-10 16:01:00|23088.42|23088.42|23102.59|23102.59|23102.59|23102.59|23088.42|23088.42|0
1605024070000|2020-11-10 16:01:10|23095.5|23095.5|23102.59|23102.59|23102.59|23102.59|23095.5|23095.5|0
1605024080000|2020-11-10 16:01:20|23106.13|23106.13|23105.52|23105.52|23106.13|23106.13|23105.52|23105.52|0
1605024090000|2020-11-10 16:01:30|23112.61|23112.61|23117.35|23117.35|23117.35|23117.35|23112.61|23112.61|0
1605024100000|2020-11-10 16:01:40|23116.94|23116.94|23124.02|23124.02|23124.02|23124.02|23116.94|23116.94|0
1605024110000|2020-11-10 16:01:50|23127.56|23127.56|23127.56|23127.56|23127.56|23127.56|23127.56|23127.56|0
1605024120000|2020-11-10 16:02:00|23131.11|23131.11|23131.11|23131.11|23131.11|23131.11|23127.56|23127.56|0
1605024130000|2020-11-10 16:02:10|23138.19|23138.19|23138.19|23138.19|23138.19|23138.19|23138.19|23138.19|0
1605024140000|2020-11-10 16:02:20|23141.73|23141.73|23141.73|23141.73|23141.73|23141.73|23141.73|23141.73|0
1605024150000|2020-11-10 16:02:30|23145.27|23145.27|23137.37|23137.37|23145.27|23145.27|23137.37|23137.37|0
1605024170000|2020-11-10 16:02:50|23133.83|23133.83|23158.2|23158.2|23158.2|23158.2|23133.83|23133.83|0
1605024180000|2020-11-10 16:03:00|23156.97|23156.97|23160.51|23160.51|23160.51|23160.51|23153.43|23153.43|0
1605024190000|2020-11-10 16:03:10|23156.97|23156.97|23163.45|23163.45|23163.86|23163.86|23156.56|23156.56|0
1605024200000|2020-11-10 16:03:20|23159.91|23159.91|23159.31|23159.31|23163.26|23163.26|23159.31|23159.31|0
1605024210000|2020-11-10 16:03:30|23158.9|23158.9|23169.71|23169.71|23170.12|23170.12|23158.9|23158.9|0
1605024220000|2020-11-10 16:03:40|23173.25|23173.25|23172.84|23172.84|23173.25|23173.25|23172.84|23172.84|0
1605024230000|2020-11-10 16:03:50|23173.23|23173.23|23177.37|23177.37|23177.37|23177.37|23173.23|23173.23|0
1605024240000|2020-11-10 16:04:00|23177.97|23177.97|23182.75|23182.75|23186.29|23186.29|23177.97|23177.97|0
1605024260000|2020-11-10 16:04:20|23186.29|23186.29|23178.79|23178.79|23186.29|23186.29|23178.79|23178.79|0
1605024270000|2020-11-10 16:04:30|23178.38|23178.38|23185.47|23185.47|23185.47|23185.47|23178.38|23178.38|0
1605024280000|2020-11-10 16:04:40|23189.01|23189.01|23196.09|23196.09|23196.09|23196.09|23189.01|23189.01|0
1605024290000|2020-11-10 16:04:50|23196.69|23196.69|23178.38|23178.38|23196.69|23196.69|23178.38|23178.38|0
1605024300000|2020-11-10 16:05:00|23177.78|23177.78|23157.42|23157.42|23177.78|23177.78|23157.42|23157.42|0
1605024310000|2020-11-10 16:05:10|23156.82|23156.82|23153.28|23153.28|23157.64|23157.64|23153.28|23153.28|0
1605024320000|2020-11-10 16:05:20|23139.11|23139.11|23135.98|23135.98|23143.06|23143.06|23135.98|23135.98|0
1605024330000|2020-11-10 16:05:30|23139.52|23139.52|23138.1|23138.1|23139.52|23139.52|23138.1|23138.1|0
1605024340000|2020-11-10 16:05:40|23137.69|23137.69|23118.97|23118.97|23137.69|23137.69|23118.97|23118.97|0
1605024350000|2020-11-10 16:05:50|23125.45|23125.45|23132.54|23132.54|23132.54|23132.54|23125.26|23125.26|0
1605024360000|2020-11-10 16:06:00|23136.08|23136.08|23132.44|23132.44|23145.79|23145.79|23131.62|23131.62|0
1605024370000|2020-11-10 16:06:10|23131.21|23131.21|23141.83|23141.83|23141.83|23141.83|23131.21|23131.21|0
1605024380000|2020-11-10 16:06:20|23141.23|23141.23|23144.77|23144.77|23144.77|23144.77|23140.82|23140.82|0
1605024390000|2020-11-10 16:06:30|23148.31|23148.31|23155.18|23155.18|23155.18|23155.18|23144.36|23144.36|0
1605024400000|2020-11-10 16:06:40|23154.77|23154.77|23130.61|23130.61|23154.77|23154.77|23112.9|23112.9|0
1605024410000|2020-11-10 16:06:50|23137.69|23137.69|23132.73|23132.73|23140.41|23140.41|23132.73|23132.73|0
1605024420000|2020-11-10 16:07:00|23125.64|23125.64|23132.32|23132.32|23133.55|23133.55|23122.92|23122.92|0
1605024430000|2020-11-10 16:07:10|23131.71|23131.71|23125.45|23125.45|23131.71|23131.71|23124.22|23124.22|0
1605024440000|2020-11-10 16:07:20|23125.04|23125.04|23125.04|23125.04|23125.04|23125.04|23124.22|23124.22|0
1605024450000|2020-11-10 16:07:30|23124.22|23124.22|23098.83|23098.83|23124.22|23124.22|23095.29|23095.29|0
1605024460000|2020-11-10 16:07:40|23098.42|23098.42|23116.54|23116.54|23120.08|23120.08|23098.42|23098.42|0
1605024480000|2020-11-10 16:08:00|23105.91|23105.91|23117.14|23117.14|23117.14|23117.14|23105.91|23105.91|0
1605024490000|2020-11-10 16:08:10|23116.54|23116.54|23122.92|23122.92|23122.92|23122.92|23116.54|23116.54|0
1605024500000|2020-11-10 16:08:20|23126.47|23126.47|23141.23|23141.23|23141.23|23141.23|23126.47|23126.47|0
1605024510000|2020-11-10 16:08:30|23148.31|23148.31|23141.23|23141.23|23148.31|23148.31|23137.69|23137.69|0
1605024520000|2020-11-10 16:08:40|23141.64|23141.64|23152.27|23152.27|23152.27|23152.27|23141.64|23141.64|0
1605024530000|2020-11-10 16:08:50|23155.81|23155.81|23141.64|23141.64|23155.81|23155.81|23141.64|23141.64|0
1605024540000|2020-11-10 16:09:00|23145.18|23145.18|23161.18|23161.18|23161.18|23161.18|23145.18|23145.18|0
1605024550000|2020-11-10 16:09:10|23157.64|23157.64|23144.08|23144.08|23157.64|23157.64|23139.93|23139.93|0
1605024560000|2020-11-10 16:09:20|23137|23137|23137|23137|23137|23137|23137|23137|0
1605024570000|2020-11-10 16:09:30|23137.41|23137.41|23137.41|23137.41|23137.41|23137.41|23137.41|23137.41|0
1605024580000|2020-11-10 16:09:40|23140.95|23140.95|23137.41|23137.41|23140.95|23140.95|23137.41|23137.41|0
1605024590000|2020-11-10 16:09:50|23140.95|23140.95|23138.01|23138.01|23141.55|23141.55|23138.01|23138.01|0
1605024600000|2020-11-10 16:10:00|23140.95|23140.95|23144.49|23144.49|23144.49|23144.49|23140.95|23140.95|0
1605024610000|2020-11-10 16:10:10|23151.57|23151.57|23151.38|23151.38|23154.92|23154.92|23151.38|23151.38|0
1605024620000|2020-11-10 16:10:20|23147.84|23147.84|23147.65|23147.65|23147.84|23147.84|23140.76|23140.76|0
1605024630000|2020-11-10 16:10:30|23148.25|23148.25|23148.25|23148.25|23148.25|23148.25|23148.25|23148.25|0
1605024640000|2020-11-10 16:10:40|23148.06|23148.06|23148.06|23148.06|23148.06|23148.06|23148.06|23148.06|0
1605024650000|2020-11-10 16:10:50|23151.6|23151.6|23158.68|23158.68|23158.68|23158.68|23151.6|23151.6|0
1605024660000|2020-11-10 16:11:00|23162.22|23162.22|23165.76|23165.76|23165.76|23165.76|23162.22|23162.22|0
1605024670000|2020-11-10 16:11:10|23162.22|23162.22|23169.3|23169.3|23169.3|23169.3|23158.68|23158.68|0
1605024680000|2020-11-10 16:11:20|23169.11|23169.11|23169.11|23169.11|23169.11|23169.11|23169.11|23169.11|0
1605024690000|2020-11-10 16:11:30|23165.57|23165.57|23162.03|23162.03|23165.57|23165.57|23162.03|23162.03|0
1605024700000|2020-11-10 16:11:40|23165.57|23165.57|23169.11|23169.11|23169.11|23169.11|23165.57|23165.57|0
1605024710000|2020-11-10 16:11:50|23165.57|23165.57|23154.75|23154.75|23165.57|23165.57|23154.75|23154.75|0
1605024720000|2020-11-10 16:12:00|23158.3|23158.3|23165.38|23165.38|23172.46|23172.46|23158.3|23158.3|0
1605024730000|2020-11-10 16:12:10|23168.92|23168.92|23176|23176|23176|23176|23168.92|23168.92|0
1605024740000|2020-11-10 16:12:20|23179.54|23179.54|23183.08|23183.08|23183.08|23183.08|23179.54|23179.54|0
1605024750000|2020-11-10 16:12:30|23179.54|23179.54|23168.92|23168.92|23179.54|23179.54|23158.3|23158.3|0
1605024760000|2020-11-10 16:12:40|23172.46|23172.46|23183.08|23183.08|23183.08|23183.08|23172.46|23172.46|0
1605024770000|2020-11-10 16:12:50|23182.7|23182.7|23175.43|23175.43|23182.7|23182.7|23150.64|23150.64|0
1605024780000|2020-11-10 16:13:00|23164.8|23164.8|23164.8|23164.8|23171.89|23171.89|23164.8|23164.8|0
1605024790000|2020-11-10 16:13:10|23157.72|23157.72|23157.72|23157.72|23157.72|23157.72|23157.72|23157.72|0
1605024800000|2020-11-10 16:13:20|23168.34|23168.34|23157.72|23157.72|23168.34|23168.34|23157.72|23157.72|0
1605024810000|2020-11-10 16:13:30|23161.26|23161.26|23163|23163|23164.8|23164.8|23161.26|23161.26|0
1605024820000|2020-11-10 16:13:40|23159.46|23159.46|23159.46|23159.46|23160.06|23160.06|23159.46|23159.46|0
1605024830000|2020-11-10 16:13:50|23152.37|23152.37|23160.22|23160.22|23160.22|23160.22|23152.37|23152.37|0
1605024840000|2020-11-10 16:14:00|23157.09|23157.09|23157.09|23157.09|23157.09|23157.09|23157.09|23157.09|0
1605024850000|2020-11-10 16:14:10|23153.55|23153.55|23153.55|23153.55|23153.55|23153.55|23150.01|23150.01|0
1605024860000|2020-11-10 16:14:20|23157.09|23157.09|23174.8|23174.8|23174.8|23174.8|23157.09|23157.09|0
1605024870000|2020-11-10 16:14:30|23171.26|23171.26|23171.26|23171.26|23171.26|23171.26|23171.26|23171.26|0
1605024890000|2020-11-10 16:14:50|23174.8|23174.8|23182.68|23182.68|23182.68|23182.68|23174.8|23174.8|0
1605024900000|2020-11-10 16:15:00|23179.13|23179.13|23176.41|23176.41|23183.5|23183.5|23176.41|23176.41|0
1605024910000|2020-11-10 16:15:10|23175.59|23175.59|23157.29|23157.29|23175.59|23175.59|23136.04|23136.04|0
1605024920000|2020-11-10 16:15:20|23164.37|23164.37|23171.45|23171.45|23171.45|23171.45|23164.37|23164.37|0
1605024930000|2020-11-10 16:15:30|23174.99|23174.99|23174.99|23174.99|23174.99|23174.99|23174.99|23174.99|0
1605024940000|2020-11-10 16:15:40|23182.07|23182.07|23189.57|23189.57|23189.57|23189.57|23182.07|23182.07|0
1605024950000|2020-11-10 16:15:50|23190.17|23190.17|23190.17|23190.17|23190.17|23190.17|23190.17|23190.17|0
1605024960000|2020-11-10 16:16:00|23183.09|23183.09|23186.63|23186.63|23186.63|23186.63|23172.46|23172.46|0
1605024970000|2020-11-10 16:16:10|23183.09|23183.09|23183.09|23183.09|23190.17|23190.17|23183.09|23183.09|0
1605024980000|2020-11-10 16:16:20|23179.54|23179.54|23186.63|23186.63|23186.63|23186.63|23179.54|23179.54|0
1605024990000|2020-11-10 16:16:30|23190.17|23190.17|23190.17|23190.17|23193.71|23193.71|23190.17|23190.17|0
1605025000000|2020-11-10 16:16:40|23190.58|23190.58|23169.33|23169.33|23190.58|23190.58|23169.33|23169.33|0
1605025010000|2020-11-10 16:16:50|23172.87|23172.87|23165.38|23165.38|23172.87|23172.87|23165.38|23165.38|0
1605025020000|2020-11-10 16:17:00|23158.3|23158.3|23165.38|23165.38|23168.92|23168.92|23158.3|23158.3|0
1605025030000|2020-11-10 16:17:10|23161.84|23161.84|23166.2|23166.2|23166.2|23166.2|23161.84|23161.84|0
1605025040000|2020-11-10 16:17:20|23162.66|23162.66|23162.66|23162.66|23162.66|23162.66|23162.66|23162.66|0
1605025050000|2020-11-10 16:17:30|23166.2|23166.2|23173.28|23173.28|23173.28|23173.28|23166.2|23166.2|0
1605025060000|2020-11-10 16:17:40|23176.82|23176.82|23179.98|23179.98|23180.37|23180.37|23176.82|23176.82|0
1605025070000|2020-11-10 16:17:50|23172.9|23172.9|23179.22|23179.22|23179.98|23179.98|23172.9|23172.9|0
1605025080000|2020-11-10 16:18:00|23182.76|23182.76|23182.35|23182.35|23186.3|23186.3|23178.8|23178.8|0
1605025090000|2020-11-10 16:18:10|23182.15|23182.15|23186.08|23186.08|23186.08|23186.08|23182.15|23182.15|0
1605025100000|2020-11-10 16:18:20|23182.54|23182.54|23171.91|23171.91|23182.54|23182.54|23171.91|23171.91|0
1605025120000|2020-11-10 16:18:40|23161.29|23161.29|23164.83|23164.83|23164.83|23164.83|23161.29|23161.29|0
1605025130000|2020-11-10 16:18:50|23165.22|23165.22|23188.85|23188.85|23188.85|23188.85|23165.22|23165.22|0
1605025140000|2020-11-10 16:19:00|23181.77|23181.77|23186.52|23186.52|23186.52|23186.52|23181.77|23181.77|0
1605025150000|2020-11-10 16:19:10|23182.97|23182.97|23186.52|23186.52|23190.06|23190.06|23182.97|23182.97|0
1605025160000|2020-11-10 16:19:20|23193.6|23193.6|23179.43|23179.43|23193.6|23193.6|23172.35|23172.35|0
1605025170000|2020-11-10 16:19:30|23186.52|23186.52|23190.06|23190.06|23190.06|23190.06|23182.97|23182.97|0
1605025180000|2020-11-10 16:19:40|23193.6|23193.6|23187.12|23187.12|23193.6|23193.6|23187.12|23187.12|0
1605025190000|2020-11-10 16:19:50|23187.72|23187.72|23187.72|23187.72|23187.72|23187.72|23187.72|23187.72|0
1605025200000|2020-11-10 16:20:00|23191.26|23191.26|23191.45|23191.45|23191.64|23191.64|23191.26|23191.26|0
1605025210000|2020-11-10 16:20:10|23187.91|23187.91|23205.62|23205.62|23205.62|23205.62|23187.91|23187.91|0
1605025220000|2020-11-10 16:20:20|23206.22|23206.22|23209.54|23209.54|23213.68|23213.68|23206.22|23206.22|0
1605025230000|2020-11-10 16:20:30|23202.46|23202.46|23199.52|23199.52|23206.6|23206.6|23195.98|23195.98|0
1605025240000|2020-11-10 16:20:40|23198.92|23198.92|23202.46|23202.46|23202.46|23202.46|23198.92|23198.92|0
1605025250000|2020-11-10 16:20:50|23198.92|23198.92|23206|23206|23209.54|23209.54|23198.92|23198.92|0
1605025260000|2020-11-10 16:21:00|23209.54|23209.54|23213.08|23213.08|23213.08|23213.08|23209.54|23209.54|0
1605025270000|2020-11-10 16:21:10|23209.54|23209.54|23202.46|23202.46|23209.54|23209.54|23198.92|23198.92|0
1605025280000|2020-11-10 16:21:20|23201.86|23201.86|23205.78|23205.78|23209.32|23209.32|23201.86|23201.86|0
1605025290000|2020-11-10 16:21:30|23212.86|23212.86|23212.86|23212.86|23212.86|23212.86|23209.32|23209.32|0
1605025300000|2020-11-10 16:21:40|23213.47|23213.47|23206.99|23206.99|23213.47|23213.47|23206.38|23206.38|0
1605025310000|2020-11-10 16:21:50|23207.4|23207.4|23211.54|23211.54|23214.48|23214.48|23207.4|23207.4|0
1605025320000|2020-11-10 16:22:00|23218.62|23218.62|23225.7|23225.7|23225.7|23225.7|23215.08|23215.08|0
1605025330000|2020-11-10 16:22:10|23226.11|23226.11|23218.43|23218.43|23226.11|23226.11|23218.43|23218.43|0
1605025340000|2020-11-10 16:22:20|23214.89|23214.89|23214.89|23214.89|23214.89|23214.89|23214.89|23214.89|0
1605025350000|2020-11-10 16:22:30|23218.43|23218.43|23226.72|23226.72|23226.72|23226.72|23218.43|23218.43|0
1605025360000|2020-11-10 16:22:40|23223.17|23223.17|23223.17|23223.17|23223.17|23223.17|23223.17|23223.17|0
1605025370000|2020-11-10 16:22:50|23226.72|23226.72|23226.72|23226.72|23226.72|23226.72|23226.72|23226.72|0
1605025380000|2020-11-10 16:23:00|23223.17|23223.17|23215.49|23215.49|23223.17|23223.17|23215.49|23215.49|0
1605025390000|2020-11-10 16:23:10|23219.03|23219.03|23221.37|23221.37|23221.37|23221.37|23217.23|23217.23|0
1605025400000|2020-11-10 16:23:20|23220.77|23220.77|23223.9|23223.9|23224.31|23224.31|23220.77|23220.77|0
1605025420000|2020-11-10 16:23:40|23227.44|23227.44|23228.04|23228.04|23228.04|23228.04|23227.44|23227.44|0
1605025430000|2020-11-10 16:23:50|23228.64|23228.64|23228.64|23228.64|23232.18|23232.18|23228.64|23228.64|0
1605025440000|2020-11-10 16:24:00|23228.23|23228.23|23236.33|23236.33|23236.33|23236.33|23228.23|23228.23|0
1605025450000|2020-11-10 16:24:10|23235.73|23235.73|23221.56|23221.56|23235.73|23235.73|23221.56|23221.56|0
1605025460000|2020-11-10 16:24:20|23218.02|23218.02|23218.02|23218.02|23218.02|23218.02|23218.02|23218.02|0
1605025480000|2020-11-10 16:24:40|23217.61|23217.61|23221.15|23221.15|23221.15|23221.15|23217.61|23217.61|0
1605025490000|2020-11-10 16:24:50|23220.74|23220.74|23227.82|23227.82|23227.82|23227.82|23220.74|23220.74|0
1605025500000|2020-11-10 16:25:00|23228.42|23228.42|23226.5|23226.5|23229.63|23229.63|23226.09|23226.09|0
1605025510000|2020-11-10 16:25:10|23230.04|23230.04|23230.04|23230.04|23230.04|23230.04|23230.04|23230.04|0
1605025520000|2020-11-10 16:25:20|23226.5|23226.5|23227.1|23227.1|23227.1|23227.1|23226.5|23226.5|0
1605025530000|2020-11-10 16:25:30|23226.5|23226.5|23230.64|23230.64|23230.64|23230.64|23226.5|23226.5|0
1605025540000|2020-11-10 16:25:40|23230.23|23230.23|23233.77|23233.77|23233.77|23233.77|23223.15|23223.15|0
1605025550000|2020-11-10 16:25:50|23237.31|23237.31|23229.03|23229.03|23237.31|23237.31|23229.03|23229.03|0
1605025560000|2020-11-10 16:26:00|23232.57|23232.57|23232.57|23232.57|23232.57|23232.57|23232.57|23232.57|0
1605025570000|2020-11-10 16:26:10|23229.03|23229.03|23239.65|23239.65|23239.65|23239.65|23229.03|23229.03|0
1605025580000|2020-11-10 16:26:20|23243.19|23243.19|23251.28|23251.28|23251.28|23251.28|23243.19|23243.19|0
1605025590000|2020-11-10 16:26:30|23250.68|23250.68|23257.77|23257.77|23257.77|23257.77|23250.68|23250.68|0
1605025600000|2020-11-10 16:26:40|23261.31|23261.31|23260.9|23260.9|23264.85|23264.85|23260.9|23260.9|0
1605025610000|2020-11-10 16:26:50|23257.36|23257.36|23256.78|23256.78|23263.86|23263.86|23253.24|23253.24|0
1605025620000|2020-11-10 16:27:00|23256.01|23256.01|23259.91|23259.91|23259.91|23259.91|23252.23|23252.23|0
1605025630000|2020-11-10 16:27:10|23256.37|23256.37|23252.83|23252.83|23256.37|23256.37|23252.83|23252.83|0
1605025640000|2020-11-10 16:27:20|23252.42|23252.42|23258.9|23258.9|23258.9|23258.9|23251.82|23251.82|0
1605025650000|2020-11-10 16:27:30|23255.36|23255.36|23265.98|23265.98|23265.98|23265.98|23255.36|23255.36|0
1605025660000|2020-11-10 16:27:40|23269.52|23269.52|23277.21|23277.21|23277.21|23277.21|23266.58|23266.58|0
1605025670000|2020-11-10 16:27:50|23277.4|23277.4|23280.34|23280.34|23283.88|23283.88|23276.8|23276.8|0
1605025680000|2020-11-10 16:28:00|23283.88|23283.88|23258.68|23258.68|23283.88|23283.88|23258.68|23258.68|0
1605025690000|2020-11-10 16:28:10|23262.22|23262.22|23265.16|23265.16|23265.76|23265.76|23262.22|23262.22|0
1605025700000|2020-11-10 16:28:20|23265.76|23265.76|23276.99|23276.99|23276.99|23276.99|23265.76|23265.76|0
1605025710000|2020-11-10 16:28:30|23278.22|23278.22|23274.29|23274.29|23281.76|23281.76|23274.29|23274.29|0
1605025720000|2020-11-10 16:28:40|23274.87|23274.87|23263.84|23263.84|23278.79|23278.79|23263.84|23263.84|0
1605025730000|2020-11-10 16:28:50|23260.29|23260.29|23263.84|23263.84|23263.84|23263.84|23260.29|23260.29|0
1605025740000|2020-11-10 16:29:00|23263.26|23263.26|23270.53|23270.53|23270.53|23270.53|23263.26|23263.26|0
1605025760000|2020-11-10 16:29:20|23270.94|23270.94|23255.77|23255.77|23270.94|23270.94|23255.77|23255.77|0
1605025770000|2020-11-10 16:29:30|23256.37|23256.37|23261.5|23261.5|23261.5|23261.5|23252.83|23252.83|0
1605025780000|2020-11-10 16:29:40|23272.12|23272.12|23280.72|23280.72|23280.72|23280.72|23264.22|23264.22|0
1605025790000|2020-11-10 16:29:50|23284.26|23284.26|23290.84|23290.84|23294.38|23294.38|23284.26|23284.26|0
1605082500000|2020-11-11 08:15:00|23295.16|23295.16|23291.62|23291.62|23295.16|23295.16|23291.62|23291.62|0
1605082510000|2020-11-11 08:15:10|23298.7|23298.7|23298.7|23298.7|23298.7|23298.7|23298.7|23298.7|0
1605082520000|2020-11-11 08:15:20|23291.62|23291.62|23284.54|23284.54|23298.7|23298.7|23284.54|23284.54|0
1605082530000|2020-11-11 08:15:30|23281|23281|23266.83|23266.83|23284.54|23284.54|23266.83|23266.83|0
1605082540000|2020-11-11 08:15:40|23266.23|23266.23|23263.28|23263.28|23266.23|23266.23|23261.54|23261.54|0
1605082550000|2020-11-11 08:15:50|23266.28|23266.28|23276.91|23276.91|23276.91|23276.91|23266.28|23266.28|0
1605082560000|2020-11-11 08:16:00|23273.37|23273.37|23276.91|23276.91|23283.99|23283.99|23273.37|23273.37|0
1605082570000|2020-11-11 08:16:10|23266.28|23266.28|23237.95|23237.95|23266.28|23266.28|23237.95|23237.95|0
1605082580000|2020-11-11 08:16:20|23234.41|23234.41|23241.5|23241.5|23245.04|23245.04|23227.33|23227.33|0
1605082590000|2020-11-11 08:16:30|23237.95|23237.95|23237.95|23237.95|23237.95|23237.95|23237.95|23237.95|0
1605082600000|2020-11-11 08:16:40|23252.12|23252.12|23248.58|23248.58|23252.12|23252.12|23248.58|23248.58|0
1605082610000|2020-11-11 08:16:50|23252.12|23252.12|23265.08|23265.08|23265.08|23265.08|23245.04|23245.04|0
1605082620000|2020-11-11 08:17:00|23268.62|23268.62|23255.66|23255.66|23268.62|23268.62|23255.66|23255.66|0
1605082630000|2020-11-11 08:17:10|23252.12|23252.12|23235.55|23235.55|23252.12|23252.12|23235.55|23235.55|0
1605082640000|2020-11-11 08:17:20|23234.4|23234.4|23230.66|23230.66|23234.4|23234.4|23227.12|23227.12|0
1605082650000|2020-11-11 08:17:30|23234.21|23234.21|23232.82|23232.82|23237.5|23237.5|23230.42|23230.42|0
1605082660000|2020-11-11 08:17:40|23222.2|23222.2|23211.16|23211.16|23222.2|23222.2|23211.16|23211.16|0
1605082670000|2020-11-11 08:17:50|23197|23197|23198.74|23198.74|23200.54|23200.54|23195.19|23195.19|0
1605082680000|2020-11-11 08:18:00|23205.82|23205.82|23195.19|23195.19|23223.52|23223.52|23195.19|23195.19|0
1605082690000|2020-11-11 08:18:10|23194.37|23194.37|23190.83|23190.83|23197.91|23197.91|23190.83|23190.83|0
1605082700000|2020-11-11 08:18:20|23194.37|23194.37|23194.37|23194.37|23194.37|23194.37|23194.37|23194.37|0
1605082710000|2020-11-11 08:18:30|23183.75|23183.75|23173.13|23173.13|23183.75|23183.75|23173.13|23173.13|0
1605082720000|2020-11-11 08:18:40|23172.52|23172.52|23129.43|23129.43|23172.52|23172.52|23129.43|23129.43|0
1605082730000|2020-11-11 08:18:50|23132.97|23132.97|23129.43|23129.43|23140.05|23140.05|23129.43|23129.43|0
1605082740000|2020-11-11 08:19:00|23136.51|23136.51|23143.59|23143.59|23147.13|23147.13|23136.51|23136.51|0
1605082750000|2020-11-11 08:19:10|23132.97|23132.97|23129.43|23129.43|23132.97|23132.97|23129.43|23129.43|0
1605082760000|2020-11-11 08:19:20|23122.35|23122.35|23115.26|23115.26|23125.89|23125.89|23115.26|23115.26|0
1605082770000|2020-11-11 08:19:30|23104.64|23104.64|23104.64|23104.64|23104.64|23104.64|23104.64|23104.64|0
1605082780000|2020-11-11 08:19:40|23108.18|23108.18|23118.74|23118.74|23118.74|23118.74|23104.57|23104.57|0
1605082790000|2020-11-11 08:19:50|23115.19|23115.19|23110.83|23110.83|23115.19|23115.19|23110.83|23110.83|0
1605082800000|2020-11-11 08:20:00|23103.75|23103.75|23088.38|23088.38|23103.75|23103.75|23084.84|23084.84|0
1605082810000|2020-11-11 08:20:10|23084.84|23084.84|23102.55|23102.55|23102.55|23102.55|23084.84|23084.84|0
1605082820000|2020-11-11 08:20:20|23101.34|23101.34|23091.85|23091.85|23101.34|23101.34|23091.85|23091.85|0
1605082830000|2020-11-11 08:20:30|23077.69|23077.69|23061.72|23061.72|23077.69|23077.69|23058.18|23058.18|0
1605082840000|2020-11-11 08:20:40|23054.64|23054.64|23054.64|23054.64|23054.64|23054.64|23054.64|23054.64|0
1605082850000|2020-11-11 08:20:50|23058.18|23058.18|23073.01|23073.01|23073.01|23073.01|23058.18|23058.18|0
1605082860000|2020-11-11 08:21:00|23087.18|23087.18|23101.34|23101.34|23101.34|23101.34|23083.64|23083.64|0
1605082870000|2020-11-11 08:21:10|23108.43|23108.43|23104.88|23104.88|23108.43|23108.43|23104.88|23104.88|0
1605082880000|2020-11-11 08:21:20|23108.43|23108.43|23108.43|23108.43|23108.43|23108.43|23108.43|23108.43|0
1605082890000|2020-11-11 08:21:30|23111.97|23111.97|23123.79|23123.79|23123.79|23123.79|23111.97|23111.97|0
1605082900000|2020-11-11 08:21:40|23130.88|23130.88|23123.79|23123.79|23130.88|23130.88|23116.71|23116.71|0
1605082910000|2020-11-11 08:21:50|23116.71|23116.71|23105.49|23105.49|23116.71|23116.71|23105.49|23105.49|0
1605082920000|2020-11-11 08:22:00|23098.4|23098.4|23084.24|23084.24|23101.94|23101.94|23080.7|23080.7|0
1605082930000|2020-11-11 08:22:10|23091.32|23091.32|23087.78|23087.78|23091.32|23091.32|23087.78|23087.78|0
1605082940000|2020-11-11 08:22:20|23091.32|23091.32|23077.16|23077.16|23091.32|23091.32|23077.16|23077.16|0
1605082950000|2020-11-11 08:22:30|23070.07|23070.07|23070.07|23070.07|23070.07|23070.07|23070.07|23070.07|0
1605082960000|2020-11-11 08:22:40|23062.99|23062.99|23047.68|23047.68|23062.99|23062.99|23047.68|23047.68|0
1605082970000|2020-11-11 08:22:50|23037.05|23037.05|23040.52|23040.52|23040.52|23040.52|23029.97|23029.97|0
1605082980000|2020-11-11 08:23:00|23033.44|23033.44|23054.76|23054.76|23054.76|23054.76|23033.44|23033.44|0
1605082990000|2020-11-11 08:23:10|23044.13|23044.13|23038.79|23038.79|23044.13|23044.13|23038.79|23038.79|0
1605083000000|2020-11-11 08:23:20|23031.71|23031.71|23029.65|23029.65|23045.87|23045.87|23029.65|23029.65|0
1605083010000|2020-11-11 08:23:30|23026.11|23026.11|23029.05|23029.05|23029.65|23029.65|23024.91|23024.91|0
1605083020000|2020-11-11 08:23:40|23025.51|23025.51|23047.96|23047.96|23047.96|23047.96|23025.51|23025.51|0
1605083030000|2020-11-11 08:23:50|23044.42|23044.42|23040.88|23040.88|23047.96|23047.96|23040.88|23040.88|0
1605083040000|2020-11-11 08:24:00|23044.42|23044.42|23046.22|23046.22|23067.47|23067.47|23044.42|23044.42|0
1605083050000|2020-11-11 08:24:10|23049.77|23049.77|23056.85|23056.85|23056.85|23056.85|23049.77|23049.77|0
1605083060000|2020-11-11 08:24:20|23071.01|23071.01|23060.39|23060.39|23071.01|23071.01|23060.39|23060.39|0
1605083080000|2020-11-11 08:24:40|23056.85|23056.85|23044.42|23044.42|23067.47|23067.47|23044.42|23044.42|0
1605083100000|2020-11-11 08:25:00|23040.88|23040.88|23051.5|23051.5|23058.58|23058.58|23039.07|23039.07|0
1605083110000|2020-11-11 08:25:10|23055.04|23055.04|23055.04|23055.04|23055.04|23055.04|23055.04|23055.04|0
1605083120000|2020-11-11 08:25:20|23047.96|23047.96|23055.04|23055.04|23055.04|23055.04|23047.96|23047.96|0
1605083130000|2020-11-11 08:25:30|23051.5|23051.5|23055.04|23055.04|23055.04|23055.04|23051.5|23051.5|0
1605083140000|2020-11-11 08:25:40|23065.67|23065.67|23065.67|23065.67|23065.67|23065.67|23055.04|23055.04|0
1605083150000|2020-11-11 08:25:50|23069.21|23069.21|23080.43|23080.43|23080.43|23080.43|23069.21|23069.21|0
1605083160000|2020-11-11 08:26:00|23083.97|23083.97|23087.52|23087.52|23087.52|23087.52|23083.97|23083.97|0
1605083170000|2020-11-11 08:26:10|23087.1|23087.1|23072.94|23072.94|23087.1|23087.1|23069.4|23069.4|0
1605083180000|2020-11-11 08:26:20|23069.4|23069.4|23081.92|23081.92|23082.33|23082.33|23069.4|23069.4|0
1605083190000|2020-11-11 08:26:30|23085.46|23085.46|23092.61|23092.61|23092.61|23092.61|23085.46|23085.46|0
1605083200000|2020-11-11 08:26:40|23093.22|23093.22|23101.94|23101.94|23101.94|23101.94|23093.22|23093.22|0
1605083240000|2020-11-11 08:27:20|23091.32|23091.32|23084.23|23084.23|23091.32|23091.32|23084.23|23084.23|0
1605083250000|2020-11-11 08:27:30|23080.69|23080.69|23101.94|23101.94|23101.94|23101.94|23080.69|23080.69|0
1605083260000|2020-11-11 08:27:40|23091.32|23091.32|23098.4|23098.4|23098.4|23098.4|23091.32|23091.32|0
1605083270000|2020-11-11 08:27:50|23099|23099|23102.54|23102.54|23102.54|23102.54|23095.46|23095.46|0
1605083280000|2020-11-11 08:28:00|23106.08|23106.08|23106.08|23106.08|23106.08|23106.08|23106.08|23106.08|0
1605083300000|2020-11-11 08:28:20|23109.62|23109.62|23116.71|23116.71|23116.71|23116.71|23109.62|23109.62|0
1605083320000|2020-11-11 08:28:40|23127.33|23127.33|23127.33|23127.33|23127.33|23127.33|23127.33|23127.33|0
1605083330000|2020-11-11 08:28:50|23123.79|23123.79|23120.25|23120.25|23123.79|23123.79|23120.25|23120.25|0
1605083340000|2020-11-11 08:29:00|23109.62|23109.62|23092.23|23092.23|23109.62|23109.62|23092.23|23092.23|0
1605083350000|2020-11-11 08:29:10|23085.15|23085.15|23074.53|23074.53|23088.69|23088.69|23074.53|23074.53|0
1605083360000|2020-11-11 08:29:20|23078.07|23078.07|23085.15|23085.15|23085.15|23085.15|23074.53|23074.53|0
1605083370000|2020-11-11 08:29:30|23092.23|23092.23|23085.15|23085.15|23095.77|23095.77|23085.15|23085.15|0
1605083380000|2020-11-11 08:29:40|23083.34|23083.34|23083.34|23083.34|23083.34|23083.34|23083.34|23083.34|0
1605083390000|2020-11-11 08:29:50|23085.15|23085.15|23084.55|23084.55|23085.15|23085.15|23084.55|23084.55|0
1605083400000|2020-11-11 08:30:00|23083.73|23083.73|23098.3|23098.3|23098.3|23098.3|23083.73|23083.73|0
1605083410000|2020-11-11 08:30:10|23098.71|23098.71|23085.68|23085.68|23098.71|23098.71|23085.68|23085.68|0
1605083420000|2020-11-11 08:30:20|23082.14|23082.14|23069.3|23069.3|23082.14|23082.14|23069.3|23069.3|0
1605083430000|2020-11-11 08:30:30|23065.76|23065.76|23051.6|23051.6|23065.76|23065.76|23051.6|23051.6|0
1605083440000|2020-11-11 08:30:40|23055.14|23055.14|23066.55|23066.55|23066.55|23066.55|23055.14|23055.14|0
1605083450000|2020-11-11 08:30:50|23066.36|23066.36|23076.99|23076.99|23080.53|23080.53|23066.36|23066.36|0
1605083460000|2020-11-11 08:31:00|23084.07|23084.07|23094.69|23094.69|23094.69|23094.69|23084.07|23084.07|0
1605083470000|2020-11-11 08:31:10|23094.88|23094.88|23084.26|23084.26|23094.88|23094.88|23084.26|23084.26|0
1605083480000|2020-11-11 08:31:20|23077.18|23077.18|23077.18|23077.18|23077.18|23077.18|23077.18|23077.18|0
1605083490000|2020-11-11 08:31:30|23076.36|23076.36|23075.15|23075.15|23076.36|23076.36|23075.15|23075.15|0
1605083510000|2020-11-11 08:31:50|23073.95|23073.95|23066.87|23066.87|23073.95|23073.95|23063.33|23063.33|0
1605083520000|2020-11-11 08:32:00|23070.41|23070.41|23066.87|23066.87|23070.41|23070.41|23066.87|23066.87|0
1605083530000|2020-11-11 08:32:10|23063.33|23063.33|23073.95|23073.95|23073.95|23073.95|23063.33|23063.33|0
1605083540000|2020-11-11 08:32:20|23075.15|23075.15|23075.97|23075.97|23075.97|23075.97|23075.15|23075.15|0
1605083560000|2020-11-11 08:32:40|23090.14|23090.14|23090.14|23090.14|23090.14|23090.14|23090.14|23090.14|0
1605083570000|2020-11-11 08:32:50|23093.68|23093.68|23085.39|23085.39|23097.22|23097.22|23085.39|23085.39|0
1605083580000|2020-11-11 08:33:00|23081.85|23081.85|23073.54|23073.54|23081.85|23081.85|23073.54|23073.54|0
1605083590000|2020-11-11 08:33:10|23066.46|23066.46|23064.65|23064.65|23066.46|23066.46|23064.65|23064.65|0
1605083610000|2020-11-11 08:33:30|23061.11|23061.11|23064.65|23064.65|23064.65|23064.65|23057.57|23057.57|0
1605083620000|2020-11-11 08:33:40|23068.19|23068.19|23075.69|23075.69|23075.69|23075.69|23068.19|23068.19|0
1605083630000|2020-11-11 08:33:50|23072.14|23072.14|23065.06|23065.06|23072.14|23072.14|23065.06|23065.06|0
1605083640000|2020-11-11 08:34:00|23068.6|23068.6|23055.64|23055.64|23068.6|23068.6|23055.64|23055.64|0
1605083650000|2020-11-11 08:34:10|23055.07|23055.07|23052.66|23052.66|23055.07|23055.07|23052.66|23052.66|0
1605083660000|2020-11-11 08:34:20|23054.46|23054.46|23055.67|23055.67|23062.75|23062.75|23054.46|23054.46|0
1605083670000|2020-11-11 08:34:30|23054.85|23054.85|23054.85|23054.85|23054.85|23054.85|23054.85|23054.85|0
1605083700000|2020-11-11 08:35:00|23058.39|23058.39|23065.47|23065.47|23072.55|23072.55|23058.39|23058.39|0
1605083710000|2020-11-11 08:35:10|23069.01|23069.01|23068.6|23068.6|23069.01|23069.01|23068.6|23068.6|0
1605083720000|2020-11-11 08:35:20|23065.06|23065.06|23061.52|23061.52|23065.06|23065.06|23061.52|23061.52|0
1605083730000|2020-11-11 08:35:30|23060.32|23060.32|23049.09|23049.09|23060.32|23060.32|23049.09|23049.09|0
1605083740000|2020-11-11 08:35:40|23045.55|23045.55|23045.55|23045.55|23045.55|23045.55|23045.55|23045.55|0
1605083750000|2020-11-11 08:35:50|23052.63|23052.63|23052.63|23052.63|23052.63|23052.63|23052.63|23052.63|0
1605083760000|2020-11-11 08:36:00|23053.83|23053.83|23053.23|23053.23|23053.83|23053.83|23053.23|23053.23|0
1605083770000|2020-11-11 08:36:10|23049.69|23049.69|23050.89|23050.89|23051.5|23051.5|23049.69|23049.69|0
1605083780000|2020-11-11 08:36:20|23051.5|23051.5|23051.5|23051.5|23051.5|23051.5|23051.5|23051.5|0
1605083790000|2020-11-11 08:36:30|23047.96|23047.96|23047.96|23047.96|23047.96|23047.96|23047.96|23047.96|0
1605083800000|2020-11-11 08:36:40|23046.75|23046.75|23032.59|23032.59|23046.75|23046.75|23032.59|23032.59|0
1605083810000|2020-11-11 08:36:50|23029.05|23029.05|23032.59|23032.59|23032.59|23032.59|23029.05|23029.05|0
1605083830000|2020-11-11 08:37:10|23039.67|23039.67|23036.13|23036.13|23039.67|23039.67|23032.59|23032.59|0
1605083840000|2020-11-11 08:37:20|23032.59|23032.59|23032.59|23032.59|23032.59|23032.59|23032.59|23032.59|0
1605083850000|2020-11-11 08:37:30|23033|23033|23033|23033|23033|23033|23029.46|23029.46|0
1605083860000|2020-11-11 08:37:40|23036.54|23036.54|23046.56|23046.56|23046.56|23046.56|23035.34|23035.34|0
1605083870000|2020-11-11 08:37:50|23050.1|23050.1|23050.1|23050.1|23050.1|23050.1|23050.1|23050.1|0
1605083880000|2020-11-11 08:38:00|23053.64|23053.64|23053.64|23053.64|23053.64|23053.64|23053.64|23053.64|0
1605083890000|2020-11-11 08:38:10|23064.27|23064.27|23073.15|23073.15|23073.15|23073.15|23064.27|23064.27|0
1605083900000|2020-11-11 08:38:20|23074.39|23074.39|23075.62|23075.62|23075.62|23075.62|23074.39|23074.39|0
1605083920000|2020-11-11 08:38:40|23079.16|23079.16|23082.7|23082.7|23082.7|23082.7|23079.16|23079.16|0
1605083930000|2020-11-11 08:38:50|23079.16|23079.16|23070.87|23070.87|23079.16|23079.16|23070.87|23070.87|0
1605083940000|2020-11-11 08:39:00|23069.07|23069.07|23069.67|23069.67|23069.67|23069.67|23069.07|23069.07|0
1605083950000|2020-11-11 08:39:10|23066.13|23066.13|23059.05|23059.05|23066.13|23066.13|23059.05|23059.05|0
1605083980000|2020-11-11 08:39:40|23062.59|23062.59|23061.99|23061.99|23062.59|23062.59|23061.99|23061.99|0
1605083990000|2020-11-11 08:39:50|23051.36|23051.36|23051.36|23051.36|23051.36|23051.36|23051.36|23051.36|0
1605084000000|2020-11-11 08:40:00|23054.9|23054.9|23054.9|23054.9|23054.9|23054.9|23054.9|23054.9|0
1605084010000|2020-11-11 08:40:10|23056.11|23056.11|23081.5|23081.5|23081.5|23081.5|23056.11|23056.11|0
1605084020000|2020-11-11 08:40:20|23088.58|23088.58|23093.32|23093.32|23093.32|23093.32|23088.58|23088.58|0
1605084030000|2020-11-11 08:40:30|23092.12|23092.12|23092.12|23092.12|23092.12|23092.12|23092.12|23092.12|0
1605084040000|2020-11-11 08:40:40|23091.52|23091.52|23091.52|23091.52|23091.52|23091.52|23091.52|23091.52|0
1605084050000|2020-11-11 08:40:50|23084.44|23084.44|23073.21|23073.21|23084.44|23084.44|23073.21|23073.21|0
1605084060000|2020-11-11 08:41:00|23080.29|23080.29|23066.13|23066.13|23082.1|23082.1|23066.13|23066.13|0
1605084070000|2020-11-11 08:41:10|23069.67|23069.67|23069.67|23069.67|23069.67|23069.67|23069.67|23069.67|0
1605084080000|2020-11-11 08:41:20|23069.07|23069.07|23069.07|23069.07|23069.07|23069.07|23069.07|23069.07|0
1605084090000|2020-11-11 08:41:30|23080.29|23080.29|23075.55|23075.55|23080.29|23080.29|23075.55|23075.55|0
1605084100000|2020-11-11 08:41:40|23074.95|23074.95|23074.95|23074.95|23074.95|23074.95|23074.95|23074.95|0
1605084110000|2020-11-11 08:41:50|23075.55|23075.55|23074.95|23074.95|23075.55|23075.55|23074.95|23074.95|0
1605084120000|2020-11-11 08:42:00|23075.55|23075.55|23080.29|23080.29|23080.29|23080.29|23075.55|23075.55|0
1605084130000|2020-11-11 08:42:10|23073.21|23073.21|23080.29|23080.29|23080.29|23080.29|23073.21|23073.21|0
1605084140000|2020-11-11 08:42:20|23073.21|23073.21|23062.59|23062.59|23073.21|23073.21|23062.59|23062.59|0
1605084150000|2020-11-11 08:42:30|23059.05|23059.05|23055.09|23055.09|23059.05|23059.05|23051.55|23051.55|0
1605084160000|2020-11-11 08:42:40|23051.55|23051.55|23051.55|23051.55|23051.55|23051.55|23051.55|23051.55|0
1605084170000|2020-11-11 08:42:50|23058.64|23058.64|23051.55|23051.55|23058.64|23058.64|23051.55|23051.55|0
1605084180000|2020-11-11 08:43:00|23055.09|23055.09|23055.09|23055.09|23055.09|23055.09|23055.09|23055.09|0
1605084190000|2020-11-11 08:43:10|23051.55|23051.55|23052.16|23052.16|23055.7|23055.7|23051.55|23051.55|0
1605084200000|2020-11-11 08:43:20|23048.61|23048.61|23045.07|23045.07|23048.61|23048.61|23045.07|23045.07|0
1605084210000|2020-11-11 08:43:30|23052.16|23052.16|23048.61|23048.61|23052.16|23052.16|23048.61|23048.61|0
1605084220000|2020-11-11 08:43:40|23052.16|23052.16|23055.7|23055.7|23055.7|23055.7|23052.16|23052.16|0
1605084230000|2020-11-11 08:43:50|23052.16|23052.16|23041.53|23041.53|23052.16|23052.16|23041.53|23041.53|0
1605084240000|2020-11-11 08:44:00|23045.07|23045.07|23048.61|23048.61|23048.61|23048.61|23045.07|23045.07|0
1605084250000|2020-11-11 08:44:10|23052.16|23052.16|23055.09|23055.09|23055.09|23055.09|23048.01|23048.01|0
1605084260000|2020-11-11 08:44:20|23058.64|23058.64|23055.09|23055.09|23058.64|23058.64|23055.09|23055.09|0
1605084270000|2020-11-11 08:44:30|23051.55|23051.55|23049.53|23049.53|23051.55|23051.55|23045.99|23045.99|0
1605084280000|2020-11-11 08:44:40|23053.07|23053.07|23053.07|23053.07|23053.07|23053.07|23053.07|23053.07|0
1605084290000|2020-11-11 08:44:50|23045.99|23045.99|23045.99|23045.99|23045.99|23045.99|23045.99|23045.99|0
1605084310000|2020-11-11 08:45:10|23042.45|23042.45|23042.45|23042.45|23042.45|23042.45|23042.45|23042.45|0
1605084320000|2020-11-11 08:45:20|23038.91|23038.91|23038.91|23038.91|23038.91|23038.91|23038.91|23038.91|0
1605084330000|2020-11-11 08:45:30|23038.08|23038.08|23045.77|23045.77|23045.77|23045.77|23038.08|23038.08|0
1605084340000|2020-11-11 08:45:40|23038.69|23038.69|23031|23031|23038.69|23038.69|23030.4|23030.4|0
1605084360000|2020-11-11 08:46:00|23027.46|23027.46|23033.41|23033.41|23033.41|23033.41|23027.46|23027.46|0
1605084370000|2020-11-11 08:46:10|23036.95|23036.95|23054.66|23054.66|23054.66|23054.66|23036.95|23036.95|0
1605084380000|2020-11-11 08:46:20|23058.2|23058.2|23058.2|23058.2|23058.2|23058.2|23058.2|23058.2|0
1605084390000|2020-11-11 08:46:30|23051.11|23051.11|23052.32|23052.32|23052.32|23052.32|23051.11|23051.11|0
1605084400000|2020-11-11 08:46:40|23045.24|23045.24|23045.24|23045.24|23045.24|23045.24|23045.24|23045.24|0
1605084410000|2020-11-11 08:46:50|23046.06|23046.06|23046.06|23046.06|23049.6|23049.6|23042.52|23042.52|0
1605084420000|2020-11-11 08:47:00|23049.6|23049.6|23056.68|23056.68|23056.68|23056.68|23049.6|23049.6|0
1605084430000|2020-11-11 08:47:10|23054.34|23054.34|23054.34|23054.34|23054.34|23054.34|23054.34|23054.34|0
1605084440000|2020-11-11 08:47:20|23057.88|23057.88|23057.88|23057.88|23057.88|23057.88|23057.88|23057.88|0
1605084450000|2020-11-11 08:47:30|23064.97|23064.97|23064.97|23064.97|23064.97|23064.97|23061.42|23061.42|0
1605084460000|2020-11-11 08:47:40|23065.79|23065.79|23065.79|23065.79|23065.79|23065.79|23065.79|23065.79|0
1605084470000|2020-11-11 08:47:50|23069.33|23069.33|23070.53|23070.53|23070.53|23070.53|23069.33|23069.33|0
1605084480000|2020-11-11 08:48:00|23071.74|23071.74|23093.94|23093.94|23093.94|23093.94|23071.74|23071.74|0
1605084490000|2020-11-11 08:48:10|23086.86|23086.86|23086.86|23086.86|23086.86|23086.86|23086.86|23086.86|0
1605084500000|2020-11-11 08:48:20|23093.94|23093.94|23091.63|23091.63|23095.17|23095.17|23091.63|23091.63|0
1605084510000|2020-11-11 08:48:30|23098.71|23098.71|23098.71|23098.71|23098.71|23098.71|23098.71|23098.71|0
1605084520000|2020-11-11 08:48:40|23095.17|23095.17|23079.2|23079.2|23095.17|23095.17|23079.2|23079.2|0
1605084530000|2020-11-11 08:48:50|23068.58|23068.58|23068.58|23068.58|23068.58|23068.58|23068.58|23068.58|0
1605084540000|2020-11-11 08:49:00|23067.98|23067.98|23064.44|23064.44|23067.98|23067.98|23064.44|23064.44|0
1605084550000|2020-11-11 08:49:10|23068.58|23068.58|23065.61|23065.61|23068.58|23068.58|23065.04|23065.04|0
1605084560000|2020-11-11 08:49:20|23062.07|23062.07|23049.62|23049.62|23062.07|23062.07|23049.62|23049.62|0
1605084570000|2020-11-11 08:49:30|23046.07|23046.07|23046.07|23046.07|23046.07|23046.07|23046.07|23046.07|0
1605084580000|2020-11-11 08:49:40|23049.62|23049.62|23054.39|23054.39|23054.39|23054.39|23049.62|23049.62|0
1605084590000|2020-11-11 08:49:50|23050.85|23050.85|23043.76|23043.76|23050.85|23050.85|23043.76|23043.76|0
1605084600000|2020-11-11 08:50:00|23047.31|23047.31|23050.85|23050.85|23054.39|23054.39|23047.31|23047.31|0
1605084610000|2020-11-11 08:50:10|23043.76|23043.76|23043.76|23043.76|23043.76|23043.76|23043.76|23043.76|0
1605084630000|2020-11-11 08:50:30|23036.68|23036.68|23036.68|23036.68|23036.68|23036.68|23033.14|23033.14|0
1605084640000|2020-11-11 08:50:40|23040.22|23040.22|23040.22|23040.22|23040.22|23040.22|23040.22|23040.22|0
1605084650000|2020-11-11 08:50:50|23043.76|23043.76|23043.76|23043.76|23043.76|23043.76|23043.76|23043.76|0
1605084660000|2020-11-11 08:51:00|23050.85|23050.85|23057.93|23057.93|23057.93|23057.93|23050.85|23050.85|0
1605084670000|2020-11-11 08:51:10|23054.39|23054.39|23050.85|23050.85|23054.39|23054.39|23050.85|23050.85|0
1605084680000|2020-11-11 08:51:20|23047.31|23047.31|23046.73|23046.73|23047.31|23047.31|23043.19|23043.19|0
1605084690000|2020-11-11 08:51:30|23044.32|23044.32|23044.32|23044.32|23044.32|23044.32|23044.32|23044.32|0
1605084700000|2020-11-11 08:51:40|23040.78|23040.78|23040.78|23040.78|23040.78|23040.78|23040.78|23040.78|0
1605084710000|2020-11-11 08:51:50|23037.24|23037.24|23037.24|23037.24|23037.24|23037.24|23037.24|23037.24|0
1605084720000|2020-11-11 08:52:00|23033.7|23033.7|23037.24|23037.24|23037.24|23037.24|23033.7|23033.7|0
1605084730000|2020-11-11 08:52:10|23030.16|23030.16|23026.62|23026.62|23030.16|23030.16|23026.62|23026.62|0
1605084740000|2020-11-11 08:52:20|23023.08|23023.08|23019.54|23019.54|23023.08|23023.08|23019.54|23019.54|0
1605084750000|2020-11-11 08:52:30|23012.45|23012.45|23009.32|23009.32|23012.45|23012.45|23008.91|23008.91|0
1605084760000|2020-11-11 08:52:40|23009.73|23009.73|23009.73|23009.73|23009.73|23009.73|23009.73|23009.73|0
1605084770000|2020-11-11 08:52:50|23013.27|23013.27|23007.33|23007.33|23016.82|23016.82|23007.33|23007.33|0
1605084780000|2020-11-11 08:53:00|23003.78|23003.78|23012.07|23012.07|23012.07|23012.07|23003.78|23003.78|0
1605084790000|2020-11-11 08:53:10|23015.61|23015.61|23008.53|23008.53|23015.61|23015.61|23008.53|23008.53|0
1605084800000|2020-11-11 08:53:20|23004.99|23004.99|23001.45|23001.45|23004.99|23004.99|23001.45|23001.45|0
1605084810000|2020-11-11 08:53:30|23004.99|23004.99|23008.53|23008.53|23008.53|23008.53|23004.99|23004.99|0
1605084820000|2020-11-11 08:53:40|23009.13|23009.13|23009.13|23009.13|23009.13|23009.13|23009.13|23009.13|0
1605084830000|2020-11-11 08:53:50|23012.67|23012.67|23026.84|23026.84|23026.84|23026.84|23012.67|23012.67|0
1605084840000|2020-11-11 08:54:00|23030.38|23030.38|23019.75|23019.75|23030.38|23030.38|23019.75|23019.75|0
1605084850000|2020-11-11 08:54:10|23012.67|23012.67|23012.67|23012.67|23012.67|23012.67|23012.67|23012.67|0
1605084860000|2020-11-11 08:54:20|23009.13|23009.13|23002.05|23002.05|23009.13|23009.13|22998.51|22998.51|0
1605084870000|2020-11-11 08:54:30|22994.97|22994.97|22980.8|22980.8|22994.97|22994.97|22980.8|22980.8|0
1605084880000|2020-11-11 08:54:40|22979.6|22979.6|22973.12|22973.12|22980.2|22980.2|22973.12|22973.12|0
1605084890000|2020-11-11 08:54:50|22976.66|22976.66|22976.66|22976.66|22980.2|22980.2|22976.66|22976.66|0
1605084900000|2020-11-11 08:55:00|22980.2|22980.2|22984.34|22984.34|22984.34|22984.34|22980.2|22980.2|0
1605084910000|2020-11-11 08:55:10|22987.88|22987.88|22984.94|22984.94|22988.49|22988.49|22984.94|22984.94|0
1605084920000|2020-11-11 08:55:20|22988.49|22988.49|22974.32|22974.32|22988.49|22988.49|22974.32|22974.32|0
1605084930000|2020-11-11 08:55:30|22970.78|22970.78|22963.7|22963.7|22970.78|22970.78|22963.7|22963.7|0
1605084940000|2020-11-11 08:55:40|22962.49|22962.49|22963.1|22963.1|22963.1|22963.1|22955.41|22955.41|0
1605084950000|2020-11-11 08:55:50|22963.7|22963.7|22963.7|22963.7|22963.7|22963.7|22963.7|22963.7|0
1605084970000|2020-11-11 08:56:10|22967.24|22967.24|22978.46|22978.46|22978.46|22978.46|22967.24|22967.24|0
1605084980000|2020-11-11 08:56:20|22982|22982|22989.09|22989.09|22989.09|22989.09|22982|22982|0
1605084990000|2020-11-11 08:56:30|22982|22982|22982|22982|22982|22982|22978.46|22978.46|0
1605085000000|2020-11-11 08:56:40|22971.38|22971.38|22971.38|22971.38|22971.38|22971.38|22971.38|22971.38|0
1605085010000|2020-11-11 08:56:50|22971.98|22971.98|22974.92|22974.92|22974.92|22974.92|22971.38|22971.38|0
1605085020000|2020-11-11 08:57:00|22996.17|22996.17|22998.22|22998.22|22998.82|22998.82|22996.17|22996.17|0
1605085030000|2020-11-11 08:57:10|22994.68|22994.68|22994.08|22994.08|22995.28|22995.28|22994.08|22994.08|0
1605085040000|2020-11-11 08:57:20|23001.16|23001.16|23001.16|23001.16|23001.16|23001.16|23001.16|23001.16|0
1605085050000|2020-11-11 08:57:30|23001.57|23001.57|23001.57|23001.57|23001.57|23001.57|23001.57|23001.57|0
1605085060000|2020-11-11 08:57:40|23005.11|23005.11|23005.11|23005.11|23005.11|23005.11|23005.11|23005.11|0
1605085070000|2020-11-11 08:57:50|23015.74|23015.74|23006.32|23006.32|23016.94|23016.94|23006.32|23006.32|0
1605085080000|2020-11-11 08:58:00|23006.92|23006.92|23006.92|23006.92|23006.92|23006.92|23006.92|23006.92|0
1605085100000|2020-11-11 08:58:20|22999.84|22999.84|22999.84|22999.84|22999.84|22999.84|22999.84|22999.84|0
1605085120000|2020-11-11 08:58:40|23003.38|23003.38|23006.92|23006.92|23006.92|23006.92|23003.38|23003.38|0
1605085130000|2020-11-11 08:58:50|23010.46|23010.46|23014|23014|23014|23014|23006.92|23006.92|0
1605085140000|2020-11-11 08:59:00|23013.4|23013.4|23012.8|23012.8|23016.34|23016.34|23012.8|23012.8|0
1605085150000|2020-11-11 08:59:10|23005.72|23005.72|23005.72|23005.72|23005.72|23005.72|23002.17|23002.17|0
1605085160000|2020-11-11 08:59:20|23012.8|23012.8|23016.34|23016.34|23016.34|23016.34|23012.8|23012.8|0
1605085170000|2020-11-11 08:59:30|23019.88|23019.88|23020.26|23020.26|23020.26|23020.26|23013.18|23013.18|0
1605085180000|2020-11-11 08:59:40|23023.81|23023.81|23023.81|23023.81|23023.81|23023.81|23023.81|23023.81|0
1605085190000|2020-11-11 08:59:50|23027.35|23027.35|23027.35|23027.35|23027.35|23027.35|23027.35|23027.35|0
1605085200000|2020-11-11 09:00:00|23030.89|23030.89|23037.97|23037.97|23037.97|23037.97|23030.89|23030.89|0
1605085210000|2020-11-11 09:00:10|23034.43|23034.43|23034.43|23034.43|23034.43|23034.43|23034.43|23034.43|0
1605085220000|2020-11-11 09:00:20|23037.97|23037.97|23037.97|23037.97|23037.97|23037.97|23037.97|23037.97|0
1605085230000|2020-11-11 09:00:30|23030.89|23030.89|23027.35|23027.35|23030.89|23030.89|23027.35|23027.35|0
1605085240000|2020-11-11 09:00:40|23028.99|23028.99|23028.99|23028.99|23028.99|23028.99|23028.99|23028.99|0
1605085250000|2020-11-11 09:00:50|23025.45|23025.45|23023.39|23023.39|23025.45|23025.45|23023.39|23023.39|0
1605085260000|2020-11-11 09:01:00|23021.59|23021.59|23021.59|23021.59|23021.59|23021.59|23021.59|23021.59|0
1605085270000|2020-11-11 09:01:10|23014.51|23014.51|23014.51|23014.51|23014.51|23014.51|23014.51|23014.51|0
1605085280000|2020-11-11 09:01:20|23013.3|23013.3|23013.3|23013.3|23013.3|23013.3|23013.3|23013.3|0
1605085290000|2020-11-11 09:01:30|23009.76|23009.76|23006.22|23006.22|23009.76|23009.76|23006.22|23006.22|0
1605085300000|2020-11-11 09:01:40|23002.68|23002.68|22999.14|22999.14|23002.68|23002.68|22999.14|22999.14|0
1605085310000|2020-11-11 09:01:50|22997.94|22997.94|23001.48|23001.48|23001.48|23001.48|22997.94|22997.94|0
1605085320000|2020-11-11 09:02:00|22997.94|22997.94|22994.2|22994.2|23001.48|23001.48|22994.2|22994.2|0
1605085330000|2020-11-11 09:02:10|22993.79|22993.79|22993.79|22993.79|22993.79|22993.79|22993.79|22993.79|0
1605085340000|2020-11-11 09:02:20|22990.25|22990.25|22983.17|22983.17|22990.25|22990.25|22983.17|22983.17|0
1605085380000|2020-11-11 09:03:00|22972.54|22972.54|22972.54|22972.54|22972.54|22972.54|22972.54|22972.54|0
1605085390000|2020-11-11 09:03:10|22965.46|22965.46|22964.86|22964.86|22965.46|22965.46|22964.26|22964.26|0
1605085400000|2020-11-11 09:03:20|22961.32|22961.32|22961.32|22961.32|22961.32|22961.32|22961.32|22961.32|0
1605085410000|2020-11-11 09:03:30|22965.46|22965.46|22958.38|22958.38|22965.46|22965.46|22958.38|22958.38|0
1605085420000|2020-11-11 09:03:40|22957.78|22957.78|22954.24|22954.24|22958.38|22958.38|22954.24|22954.24|0
1605085430000|2020-11-11 09:03:50|22957.78|22957.78|22954.24|22954.24|22957.78|22957.78|22954.24|22954.24|0
1605085440000|2020-11-11 09:04:00|22950.7|22950.7|22958.38|22958.38|22958.38|22958.38|22950.7|22950.7|0
1605085450000|2020-11-11 09:04:10|22947.76|22947.76|22947.76|22947.76|22947.76|22947.76|22947.76|22947.76|0
1605085460000|2020-11-11 09:04:20|22944.21|22944.21|22933.59|22933.59|22944.21|22944.21|22933.59|22933.59|0
1605085470000|2020-11-11 09:04:30|22925.31|22925.31|22925.31|22925.31|22925.31|22925.31|22925.31|22925.31|0
1605085480000|2020-11-11 09:04:40|22921.76|22921.76|22918.22|22918.22|22925.31|22925.31|22918.22|22918.22|0
1605085490000|2020-11-11 09:04:50|22921.76|22921.76|22921.76|22921.76|22921.76|22921.76|22921.76|22921.76|0
1605085500000|2020-11-11 09:05:00|22918.22|22918.22|22919.43|22919.43|22919.43|22919.43|22918.22|22918.22|0
1605085510000|2020-11-11 09:05:10|22922.97|22922.97|22922.97|22922.97|22922.97|22922.97|22922.97|22922.97|0
1605085520000|2020-11-11 09:05:20|22926.51|22926.51|22930.05|22930.05|22930.05|22930.05|22926.51|22926.51|0
1605085530000|2020-11-11 09:05:30|22926.51|22926.51|22926.51|22926.51|22926.51|22926.51|22926.51|22926.51|0
1605085540000|2020-11-11 09:05:40|22922.97|22922.97|22926.51|22926.51|22926.51|22926.51|22922.97|22922.97|0
1605085550000|2020-11-11 09:05:50|22922.97|22922.97|22912.34|22912.34|22922.97|22922.97|22912.34|22912.34|0
1605085560000|2020-11-11 09:06:00|22915.88|22915.88|22915.28|22915.28|22919.43|22919.43|22914.68|22914.68|0
1605085570000|2020-11-11 09:06:10|22911.74|22911.74|22928.63|22928.63|22928.63|22928.63|22910.92|22910.92|0
1605085580000|2020-11-11 09:06:20|22935.71|22935.71|22939.25|22939.25|22939.25|22939.25|22935.71|22935.71|0
1605085590000|2020-11-11 09:06:30|22935.71|22935.71|22935.71|22935.71|22935.71|22935.71|22935.71|22935.71|0
1605085600000|2020-11-11 09:06:40|22942.79|22942.79|22942.79|22942.79|22946.33|22946.33|22942.79|22942.79|0
1605085610000|2020-11-11 09:06:50|22943.39|22943.39|22925.09|22925.09|22943.39|22943.39|22925.09|22925.09|0
1605085620000|2020-11-11 09:07:00|22932.17|22932.17|22935.71|22935.71|22935.71|22935.71|22928.63|22928.63|0
1605085630000|2020-11-11 09:07:10|22939.25|22939.25|22949.87|22949.87|22949.87|22949.87|22939.25|22939.25|0
1605085640000|2020-11-11 09:07:20|22946.33|22946.33|22953.42|22953.42|22953.42|22953.42|22946.33|22946.33|0
1605085650000|2020-11-11 09:07:30|22949.87|22949.87|22953.42|22953.42|22953.42|22953.42|22949.87|22949.87|0
1605085660000|2020-11-11 09:07:40|22956.96|22956.96|22956.96|22956.96|22956.96|22956.96|22956.96|22956.96|0
1605085670000|2020-11-11 09:07:50|22956.36|22956.36|22945.73|22945.73|22956.36|22956.36|22945.73|22945.73|0
1605085690000|2020-11-11 09:08:10|22952.81|22952.81|22956.36|22956.36|22956.36|22956.36|22952.81|22952.81|0
1605085720000|2020-11-11 09:08:40|22977.6|22977.6|22970.52|22970.52|22977.6|22977.6|22970.52|22970.52|0
1605085730000|2020-11-11 09:08:50|22974.06|22974.06|22973.46|22973.46|22974.06|22974.06|22973.46|22973.46|0
1605085740000|2020-11-11 09:09:00|22977|22977|22965.8|22965.8|22977|22977|22965.8|22965.8|0
1605085750000|2020-11-11 09:09:10|22962.26|22962.26|22958.72|22958.72|22965.8|22965.8|22958.72|22958.72|0
1605085760000|2020-11-11 09:09:20|22958.12|22958.12|22958.12|22958.12|22958.12|22958.12|22958.12|22958.12|0
1605085770000|2020-11-11 09:09:30|22958.72|22958.72|22958.72|22958.72|22958.72|22958.72|22958.72|22958.72|0
1605085780000|2020-11-11 09:09:40|22962.86|22962.86|22964.67|22964.67|22964.67|22964.67|22962.86|22962.86|0
1605085790000|2020-11-11 09:09:50|22965.08|22965.08|22982.78|22982.78|22982.78|22982.78|22965.08|22965.08|0
1605085800000|2020-11-11 09:10:00|22986.33|22986.33|23001.69|23001.69|23001.69|23001.69|22986.33|22986.33|0
1605085810000|2020-11-11 09:10:10|23005.23|23005.23|23008.78|23008.78|23008.78|23008.78|23005.23|23005.23|0
1605085820000|2020-11-11 09:10:20|23012.32|23012.32|23008.78|23008.78|23012.32|23012.32|23008.78|23008.78|0
1605085830000|2020-11-11 09:10:30|23005.23|23005.23|23008.78|23008.78|23008.78|23008.78|23005.23|23005.23|0
1605085850000|2020-11-11 09:10:50|23009.6|23009.6|23009.6|23009.6|23009.6|23009.6|23009.6|23009.6|0
1605085860000|2020-11-11 09:11:00|23013.14|23013.14|22998.37|22998.37|23013.14|23013.14|22998.37|22998.37|0
1605085870000|2020-11-11 09:11:10|22991.29|22991.29|22986.33|22986.33|22991.29|22991.29|22986.33|22986.33|0
1605085880000|2020-11-11 09:11:20|22982.78|22982.78|22986.33|22986.33|22986.33|22986.33|22982.78|22982.78|0
1605085890000|2020-11-11 09:11:30|22989.87|22989.87|22989.87|22989.87|22989.87|22989.87|22989.87|22989.87|0
1605085900000|2020-11-11 09:11:40|22994.01|22994.01|22990.47|22990.47|22994.01|22994.01|22990.47|22990.47|0
1605085920000|2020-11-11 09:12:00|22994.01|22994.01|22994.01|22994.01|22994.01|22994.01|22994.01|22994.01|0
1605085950000|2020-11-11 09:12:30|23001.09|23001.09|22997.55|22997.55|23001.09|23001.09|22997.55|22997.55|0
1605085960000|2020-11-11 09:12:40|22996.95|22996.95|22996.95|22996.95|22996.95|22996.95|22996.95|22996.95|0
1605085970000|2020-11-11 09:12:50|23000.49|23000.49|23004.03|23004.03|23004.03|23004.03|23000.49|23000.49|0
1605085980000|2020-11-11 09:13:00|23007.57|23007.57|23007.57|23007.57|23007.57|23007.57|23007.57|23007.57|0
1605085990000|2020-11-11 09:13:10|22996.95|22996.95|22996.95|22996.95|22996.95|22996.95|22996.95|22996.95|0
1605086000000|2020-11-11 09:13:20|22993.41|22993.41|22996.95|22996.95|22996.95|22996.95|22993.41|22993.41|0
1605086010000|2020-11-11 09:13:30|22996.18|22996.18|22999.72|22999.72|22999.72|22999.72|22996.18|22996.18|0
1605086030000|2020-11-11 09:13:50|22999.12|22999.12|22999.12|22999.12|22999.12|22999.12|22999.12|22999.12|0
1605086040000|2020-11-11 09:14:00|23002.66|23002.66|22994.98|22994.98|23002.66|23002.66|22994.98|22994.98|0
1605086080000|2020-11-11 09:14:40|22998.52|22998.52|22999.12|22999.12|23002.66|23002.66|22998.52|22998.52|0
1605086090000|2020-11-11 09:14:50|22994.98|22994.98|22994.98|22994.98|22994.98|22994.98|22994.98|22994.98|0
1605086100000|2020-11-11 09:15:00|22995.58|22995.58|22992.04|22992.04|22995.58|22995.58|22992.04|22992.04|0
1605086110000|2020-11-11 09:15:10|22984.96|22984.96|22981.42|22981.42|22984.96|22984.96|22981.42|22981.42|0
1605086120000|2020-11-11 09:15:20|22984.96|22984.96|22988.5|22988.5|22988.5|22988.5|22984.96|22984.96|0
1605086130000|2020-11-11 09:15:30|22992.04|22992.04|22996.18|22996.18|22996.18|22996.18|22992.04|22992.04|0
1605086150000|2020-11-11 09:15:50|22997|22997|22997|22997|22997|22997|22997|22997|0
1605086160000|2020-11-11 09:16:00|23007.63|23007.63|23013.57|23013.57|23013.57|23013.57|23007.63|23007.63|0
1605086170000|2020-11-11 09:16:10|23006.49|23006.49|23006.49|23006.49|23006.49|23006.49|23006.49|23006.49|0
1605086210000|2020-11-11 09:16:50|22999.41|22999.41|22999.41|22999.41|22999.41|22999.41|22999.41|22999.41|0
1605086220000|2020-11-11 09:17:00|22995.87|22995.87|22999.41|22999.41|22999.41|22999.41|22992.33|22992.33|0
1605086240000|2020-11-11 09:17:20|23002.95|23002.95|23002.95|23002.95|23002.95|23002.95|23002.95|23002.95|0
1605086250000|2020-11-11 09:17:30|22999.41|22999.41|22995.87|22995.87|22999.41|22999.41|22995.87|22995.87|0
1605086270000|2020-11-11 09:17:50|22999.41|22999.41|22999.41|22999.41|22999.41|22999.41|22999.41|22999.41|0
1605086280000|2020-11-11 09:18:00|22999.03|22999.03|22999.03|22999.03|22999.03|22999.03|22999.03|22999.03|0
1605086290000|2020-11-11 09:18:10|22999.6|22999.6|22999.03|22999.03|22999.6|22999.6|22999.03|22999.03|0
1605086310000|2020-11-11 09:18:30|23002.57|23002.57|22986.6|22986.6|23002.57|23002.57|22986.6|22986.6|0
1605086320000|2020-11-11 09:18:40|22986.19|22986.19|22986.19|22986.19|22986.19|22986.19|22986.19|22986.19|0
1605086340000|2020-11-11 09:19:00|22985.59|22985.59|22989.13|22989.13|22989.13|22989.13|22985.59|22985.59|0
1605086350000|2020-11-11 09:19:10|22985.59|22985.59|22985.59|22985.59|22985.59|22985.59|22985.59|22985.59|0
1605086360000|2020-11-11 09:19:20|22985.2|22985.2|22985.2|22985.2|22985.2|22985.2|22985.2|22985.2|0
1605086370000|2020-11-11 09:19:30|22985.39|22985.39|22985.78|22985.78|22985.78|22985.78|22985.39|22985.39|0
1605086380000|2020-11-11 09:19:40|22982.24|22982.24|22978.69|22978.69|22982.24|22982.24|22978.69|22978.69|0
1605086400000|2020-11-11 09:20:00|22982.24|22982.24|22982.24|22982.24|22982.24|22982.24|22978.69|22978.69|0
1605086410000|2020-11-11 09:20:10|22981.63|22981.63|22981.22|22981.22|22981.63|22981.63|22981.22|22981.22|0
1605086420000|2020-11-11 09:20:20|22984.76|22984.76|22970.6|22970.6|22984.76|22984.76|22970.6|22970.6|0
1605086450000|2020-11-11 09:20:50|22967.06|22967.06|22966.46|22966.46|22967.06|22967.06|22966.46|22966.46|0
1605086460000|2020-11-11 09:21:00|22970|22970|22970|22970|22970|22970|22970|22970|0
1605086480000|2020-11-11 09:21:20|22966.46|22966.46|22978.69|22978.69|22978.69|22978.69|22966.46|22966.46|0
1605086490000|2020-11-11 09:21:30|22982.24|22982.24|22996.4|22996.4|22996.4|22996.4|22982.24|22982.24|0
1605086500000|2020-11-11 09:21:40|22997|22997|22997|22997|22997|22997|22997|22997|0
1605086510000|2020-11-11 09:21:50|23004.08|23004.08|23012.15|23012.15|23012.15|23012.15|23004.08|23004.08|0
1605086520000|2020-11-11 09:22:00|23012.97|23012.97|23020.06|23020.06|23020.06|23020.06|23012.97|23012.97|0
1605086530000|2020-11-11 09:22:10|23023.6|23023.6|23012.97|23012.97|23023.6|23023.6|23012.97|23012.97|0
1605086540000|2020-11-11 09:22:20|23005.89|23005.89|23005.89|23005.89|23005.89|23005.89|23005.89|23005.89|0
1605086550000|2020-11-11 09:22:30|23009.43|23009.43|23017.09|23017.09|23017.09|23017.09|23009.43|23009.43|0
1605086560000|2020-11-11 09:22:40|23013.55|23013.55|23013.55|23013.55|23013.55|23013.55|23013.55|23013.55|0
1605086570000|2020-11-11 09:22:50|23010.01|23010.01|23010.01|23010.01|23010.01|23010.01|23010.01|23010.01|0
1605086580000|2020-11-11 09:23:00|23013.55|23013.55|23013.55|23013.55|23013.55|23013.55|23013.55|23013.55|0
1605086610000|2020-11-11 09:23:30|23020.63|23020.63|23010.01|23010.01|23020.63|23020.63|23010.01|23010.01|0
1605086630000|2020-11-11 09:23:50|23010.61|23010.61|23007.07|23007.07|23010.61|23010.61|23007.07|23007.07|0
1605086640000|2020-11-11 09:24:00|23010.61|23010.61|23014.15|23014.15|23014.15|23014.15|23010.61|23010.61|0
1605086650000|2020-11-11 09:24:10|23017.69|23017.69|23024.77|23024.77|23024.77|23024.77|23017.69|23017.69|0
1605086660000|2020-11-11 09:24:20|23017.69|23017.69|23014.15|23014.15|23017.69|23017.69|23014.15|23014.15|0
1605086670000|2020-11-11 09:24:30|23017.69|23017.69|23017.69|23017.69|23017.69|23017.69|23017.69|23017.69|0
1605086680000|2020-11-11 09:24:40|23028.32|23028.32|23028.32|23028.32|23028.32|23028.32|23028.32|23028.32|0
1605086730000|2020-11-11 09:25:30|23024.77|23024.77|23021.23|23021.23|23024.77|23024.77|23021.23|23021.23|0
1605086750000|2020-11-11 09:25:50|23024.77|23024.77|23024.77|23024.77|23024.77|23024.77|23024.77|23024.77|0
1605086760000|2020-11-11 09:26:00|23021.23|23021.23|23021.23|23021.23|23021.23|23021.23|23021.23|23021.23|0
1605086790000|2020-11-11 09:26:30|23019.43|23019.43|23018.83|23018.83|23019.43|23019.43|23018.83|23018.83|0
1605086800000|2020-11-11 09:26:40|23014.68|23014.68|23014.68|23014.68|23014.68|23014.68|23014.68|23014.68|0
1605086810000|2020-11-11 09:26:50|23011.14|23011.14|23007.6|23007.6|23011.14|23011.14|23007.6|23007.6|0
1605086820000|2020-11-11 09:27:00|23004.06|23004.06|23000.52|23000.52|23004.06|23004.06|23000.52|23000.52|0
1605086830000|2020-11-11 09:27:10|23004.06|23004.06|23007.6|23007.6|23007.6|23007.6|23004.06|23004.06|0
1605086840000|2020-11-11 09:27:20|23000.52|23000.52|23000.52|23000.52|23000.52|23000.52|23000.52|23000.52|0
1605086850000|2020-11-11 09:27:30|22996.98|22996.98|22997.58|22997.58|22997.58|22997.58|22996.98|22996.98|0
1605086860000|2020-11-11 09:27:40|23001.12|23001.12|23001.12|23001.12|23001.12|23001.12|23001.12|23001.12|0
1605086870000|2020-11-11 09:27:50|23008.2|23008.2|23008.61|23008.61|23008.61|23008.61|23008.2|23008.2|0
1605086880000|2020-11-11 09:28:00|23012.15|23012.15|23012.15|23012.15|23012.15|23012.15|23012.15|23012.15|0
1605086890000|2020-11-11 09:28:10|23019.24|23019.24|23019.24|23019.24|23022.78|23022.78|23019.24|23019.24|0
1605086900000|2020-11-11 09:28:20|23020|23020|23023.55|23023.55|23023.55|23023.55|23020|23020|0
1605086910000|2020-11-11 09:28:30|23020|23020|23020|23020|23020|23020|23020|23020|0
1605086920000|2020-11-11 09:28:40|23012.92|23012.92|23005.84|23005.84|23012.92|23012.92|22999.58|22999.58|0
1605086930000|2020-11-11 09:28:50|22995.22|22995.22|22977.51|22977.51|22995.22|22995.22|22977.51|22977.51|0
1605086940000|2020-11-11 09:29:00|22981.05|22981.05|22988.13|22988.13|22988.13|22988.13|22981.05|22981.05|0
1605086950000|2020-11-11 09:29:10|22987.72|22987.72|22984.18|22984.18|22987.72|22987.72|22984.18|22984.18|0
1605086970000|2020-11-11 09:29:30|22970.02|22970.02|22970.02|22970.02|22970.02|22970.02|22970.02|22970.02|0
1605086980000|2020-11-11 09:29:40|22969.41|22969.41|22976.5|22976.5|22976.5|22976.5|22969.41|22969.41|0
1605086990000|2020-11-11 09:29:50|22980.04|22980.04|22987.53|22987.53|22987.53|22987.53|22980.04|22980.04|0
1605087000000|2020-11-11 09:30:00|22983.99|22983.99|22983.99|22983.99|22987.53|22987.53|22983.99|22983.99|0
1605087010000|2020-11-11 09:30:10|22982.79|22982.79|22982.79|22982.79|22982.79|22982.79|22982.79|22982.79|0
1605087020000|2020-11-11 09:30:20|22986.33|22986.33|22986.33|22986.33|22986.33|22986.33|22986.33|22986.33|0
1605087040000|2020-11-11 09:30:40|22982.79|22982.79|22982.79|22982.79|22982.79|22982.79|22982.79|22982.79|0
1605087060000|2020-11-11 09:31:00|22979.25|22979.25|22975.1|22975.1|22979.25|22979.25|22975.1|22975.1|0
1605087070000|2020-11-11 09:31:10|22968.02|22968.02|22968.02|22968.02|22968.02|22968.02|22968.02|22968.02|0
1605087090000|2020-11-11 09:31:30|22975.1|22975.1|22975.1|22975.1|22975.1|22975.1|22975.1|22975.1|0
1605087100000|2020-11-11 09:31:40|22968.02|22968.02|22968.02|22968.02|22968.02|22968.02|22967.42|22967.42|0
1605087110000|2020-11-11 09:31:50|22968.62|22968.62|22983.39|22983.39|22983.39|22983.39|22968.62|22968.62|0
1605087120000|2020-11-11 09:32:00|22986.93|22986.93|22986.93|22986.93|22986.93|22986.93|22986.93|22986.93|0
1605087130000|2020-11-11 09:32:10|22990.47|22990.47|22976.91|22976.91|22991.07|22991.07|22976.91|22976.91|0
1605087140000|2020-11-11 09:32:20|22966.28|22966.28|22959.9|22959.9|22966.28|22966.28|22959.9|22959.9|0
1605087160000|2020-11-11 09:32:40|22966.98|22966.98|22966.98|22966.98|22966.98|22966.98|22966.98|22966.98|0
1605087170000|2020-11-11 09:32:50|22970.52|22970.52|22970.52|22970.52|22970.52|22970.52|22970.52|22970.52|0
1605087180000|2020-11-11 09:33:00|22971.12|22971.12|22975.27|22975.27|22975.27|22975.27|22971.12|22971.12|0
1605087200000|2020-11-11 09:33:20|22978.81|22978.81|22982.35|22982.35|22982.35|22982.35|22978.81|22978.81|0
1605087210000|2020-11-11 09:33:30|22989.43|22989.43|22989.43|22989.43|22989.43|22989.43|22989.43|22989.43|0
1605087220000|2020-11-11 09:33:40|22988.83|22988.83|22975.07|22975.07|22989.24|22989.24|22975.07|22975.07|0
1605087240000|2020-11-11 09:34:00|22975.68|22975.68|22976.28|22976.28|22976.28|22976.28|22975.68|22975.68|0
1605087250000|2020-11-11 09:34:10|22986.9|22986.9|22986.9|22986.9|22986.9|22986.9|22986.9|22986.9|0
1605087280000|2020-11-11 09:34:40|22986.3|22986.3|22987.5|22987.5|22987.5|22987.5|22986.3|22986.3|0
1605087300000|2020-11-11 09:35:00|22991.04|22991.04|22995|22995|22995|22995|22991.04|22991.04|0
1605087330000|2020-11-11 09:35:30|22998.54|22998.54|22996.8|22996.8|22998.54|22998.54|22991.45|22991.45|0
1605087340000|2020-11-11 09:35:40|22997.21|22997.21|22997.21|22997.21|22997.21|22997.21|22997.21|22997.21|0
1605087350000|2020-11-11 09:35:50|22993.67|22993.67|22986.59|22986.59|22993.67|22993.67|22986.59|22986.59|0
1605087360000|2020-11-11 09:36:00|22985.99|22985.99|22999.55|22999.55|23000.15|23000.15|22985.99|22985.99|0
1605087370000|2020-11-11 09:36:10|22988.93|22988.93|22986.59|22986.59|22988.93|22988.93|22985.38|22985.38|0
1605087390000|2020-11-11 09:36:30|22990.13|22990.13|22997.81|22997.81|22997.81|22997.81|22990.13|22990.13|0
1605087400000|2020-11-11 09:36:40|22990.73|22990.73|22991.33|22991.33|22991.33|22991.33|22987.19|22987.19|0
1605087410000|2020-11-11 09:36:50|22987.79|22987.79|22991.33|22991.33|22991.33|22991.33|22987.79|22987.79|0
1605087420000|2020-11-11 09:37:00|22994.87|22994.87|22995.48|22995.48|22997.28|22997.28|22994.87|22994.87|0
1605087430000|2020-11-11 09:37:10|22999.02|22999.02|22991.93|22991.93|22999.02|22999.02|22991.93|22991.93|0
1605087440000|2020-11-11 09:37:20|22991.33|22991.33|22991.93|22991.93|22991.93|22991.93|22991.33|22991.33|0
1605087450000|2020-11-11 09:37:30|22992.76|22992.76|22992.76|22992.76|22992.76|22992.76|22992.76|22992.76|0
1605087460000|2020-11-11 09:37:40|22989.21|22989.21|22989.21|22989.21|22989.21|22989.21|22989.21|22989.21|0
1605087470000|2020-11-11 09:37:50|22992.76|22992.76|22992.76|22992.76|22992.76|22992.76|22992.76|22992.76|0
1605087490000|2020-11-11 09:38:10|22989.21|22989.21|22989.21|22989.21|22989.21|22989.21|22989.21|22989.21|0
1605087500000|2020-11-11 09:38:20|22996.3|22996.3|22996.3|22996.3|22996.3|22996.3|22996.3|22996.3|0
1605087520000|2020-11-11 09:38:40|22999.84|22999.84|23001.4|23001.4|23001.4|23001.4|22999.84|22999.84|0
1605087530000|2020-11-11 09:38:50|23000.8|23000.8|23000.8|23000.8|23000.8|23000.8|23000.8|23000.8|0
1605087540000|2020-11-11 09:39:00|23004.34|23004.34|23009.11|23009.11|23009.11|23009.11|23004.34|23004.34|0
1605087560000|2020-11-11 09:39:20|23016.19|23016.19|23004.97|23004.97|23016.19|23016.19|23004.97|23004.97|0
1605087570000|2020-11-11 09:39:30|23008.51|23008.51|23007.91|23007.91|23008.51|23008.51|23007.91|23007.91|0
1605087580000|2020-11-11 09:39:40|23011.45|23011.45|23019.73|23019.73|23019.73|23019.73|23011.45|23011.45|0
1605087590000|2020-11-11 09:39:50|23023.28|23023.28|23023.28|23023.28|23023.28|23023.28|23023.28|23023.28|0
1605087600000|2020-11-11 09:40:00|23026.82|23026.82|23026.82|23026.82|23026.82|23026.82|23026.82|23026.82|0
1605087610000|2020-11-11 09:40:10|23023.28|23023.28|23023.28|23023.28|23023.28|23023.28|23023.28|23023.28|0
1605087620000|2020-11-11 09:40:20|23022.32|23022.32|23022.32|23022.32|23022.51|23022.51|23022.32|23022.32|0
1605087630000|2020-11-11 09:40:30|23015.23|23015.23|23015.23|23015.23|23015.23|23015.23|23015.23|23015.23|0
1605087650000|2020-11-11 09:40:50|23008.15|23008.15|23011.12|23011.12|23011.69|23011.69|23008.15|23008.15|0
1605087660000|2020-11-11 09:41:00|23011.5|23011.5|23022.13|23022.13|23022.13|23022.13|23011.5|23011.5|0
1605087670000|2020-11-11 09:41:10|23025.67|23025.67|23024.43|23024.43|23025.67|23025.67|23024.43|23024.43|0
1605087710000|2020-11-11 09:41:50|23031.52|23031.52|23031.52|23031.52|23031.52|23031.52|23031.52|23031.52|0
1605087720000|2020-11-11 09:42:00|23035.06|23035.06|23042.74|23042.74|23042.74|23042.74|23035.06|23035.06|0
1605087730000|2020-11-11 09:42:10|23049.82|23049.82|23060.45|23060.45|23060.45|23060.45|23049.82|23049.82|0
1605087740000|2020-11-11 09:42:20|23061.05|23061.05|23061.05|23061.05|23061.05|23061.05|23061.05|23061.05|0
1605087760000|2020-11-11 09:42:40|23064.59|23064.59|23068.13|23068.13|23068.13|23068.13|23064.59|23064.59|0
1605087780000|2020-11-11 09:43:00|23061.05|23061.05|23061.05|23061.05|23061.05|23061.05|23061.05|23061.05|0
1605087790000|2020-11-11 09:43:10|23057.51|23057.51|23053.97|23053.97|23057.51|23057.51|23053.97|23053.97|0
1605087800000|2020-11-11 09:43:20|23052.76|23052.76|23052.76|23052.76|23052.76|23052.76|23052.76|23052.76|0
1605087810000|2020-11-11 09:43:30|23053.97|23053.97|23057.51|23057.51|23057.51|23057.51|23050.43|23050.43|0
1605087820000|2020-11-11 09:43:40|23061.05|23061.05|23057.51|23057.51|23061.05|23061.05|23057.51|23057.51|0
1605087830000|2020-11-11 09:43:50|23056.93|23056.93|23056.93|23056.93|23056.93|23056.93|23056.93|23056.93|0
1605087850000|2020-11-11 09:44:10|23060.47|23060.47|23060.47|23060.47|23060.47|23060.47|23060.47|23060.47|0
1605087860000|2020-11-11 09:44:20|23056.93|23056.93|23056.93|23056.93|23056.93|23056.93|23056.93|23056.93|0
1605087870000|2020-11-11 09:44:30|23057.54|23057.54|23057.54|23057.54|23057.54|23057.54|23057.54|23057.54|0
1605087880000|2020-11-11 09:44:40|23056.93|23056.93|23056.93|23056.93|23056.93|23056.93|23056.93|23056.93|0
1605087900000|2020-11-11 09:45:00|23064.02|23064.02|23075.24|23075.24|23075.24|23075.24|23064.02|23064.02|0
1605087910000|2020-11-11 09:45:10|23071.7|23071.7|23068.16|23068.16|23071.7|23071.7|23068.16|23068.16|0
1605087920000|2020-11-11 09:45:20|23068.76|23068.76|23065.22|23065.22|23068.76|23068.76|23065.22|23065.22|0
1605087940000|2020-11-11 09:45:40|23061.08|23061.08|23061.08|23061.08|23061.08|23061.08|23061.08|23061.08|0
1605087950000|2020-11-11 09:45:50|23061.9|23061.9|23057.54|23057.54|23061.9|23061.9|23057.54|23057.54|0
1605087960000|2020-11-11 09:46:00|23056.93|23056.93|23053.39|23053.39|23056.93|23056.93|23053.39|23053.39|0
1605087970000|2020-11-11 09:46:10|23049.85|23049.85|23049.85|23049.85|23049.85|23049.85|23049.85|23049.85|0
1605087980000|2020-11-11 09:46:20|23053.39|23053.39|23053.39|23053.39|23053.39|23053.39|23053.39|23053.39|0
1605087990000|2020-11-11 09:46:30|23056.93|23056.93|23056.93|23056.93|23056.93|23056.93|23056.93|23056.93|0
1605088020000|2020-11-11 09:47:00|23060.47|23060.47|23061.68|23061.68|23068.76|23068.76|23060.47|23060.47|0
1605088040000|2020-11-11 09:47:20|23051.05|23051.05|23051.05|23051.05|23051.05|23051.05|23051.05|23051.05|0
1605088050000|2020-11-11 09:47:30|23054.6|23054.6|23058.14|23058.14|23058.14|23058.14|23054.6|23054.6|0
1605088060000|2020-11-11 09:47:40|23054.6|23054.6|23057.54|23057.54|23057.54|23057.54|23053.99|23053.99|0
1605088070000|2020-11-11 09:47:50|23053.99|23053.99|23057.54|23057.54|23057.54|23057.54|23053.99|23053.99|0
1605088080000|2020-11-11 09:48:00|23058.14|23058.14|23058.14|23058.14|23058.14|23058.14|23058.14|23058.14|0
1605088100000|2020-11-11 09:48:20|23051.05|23051.05|23055.17|23055.17|23055.17|23055.17|23051.05|23051.05|0
1605088110000|2020-11-11 09:48:30|23055.36|23055.36|23055.55|23055.55|23055.55|23055.55|23055.36|23055.36|0
1605088130000|2020-11-11 09:48:50|23054.95|23054.95|23047.87|23047.87|23054.95|23054.95|23047.87|23047.87|0
1605088140000|2020-11-11 09:49:00|23054.95|23054.95|23054.95|23054.95|23054.95|23054.95|23054.95|23054.95|0
1605088150000|2020-11-11 09:49:10|23058.49|23058.49|23058.49|23058.49|23058.49|23058.49|23058.49|23058.49|0
1605088160000|2020-11-11 09:49:20|23057.89|23057.89|23053.75|23053.75|23057.89|23057.89|23053.75|23053.75|0
1605088170000|2020-11-11 09:49:30|23050.21|23050.21|23050.21|23050.21|23050.21|23050.21|23050.21|23050.21|0
1605088180000|2020-11-11 09:49:40|23049.61|23049.61|23060.23|23060.23|23060.23|23060.23|23049.61|23049.61|0
1605088200000|2020-11-11 09:50:00|23063.77|23063.77|23063.77|23063.77|23063.77|23063.77|23063.77|23063.77|0
1605088210000|2020-11-11 09:50:10|23067.31|23067.31|23067.31|23067.31|23067.31|23067.31|23067.31|23067.31|0
1605088230000|2020-11-11 09:50:30|23067.91|23067.91|23067.91|23067.91|23067.91|23067.91|23067.91|23067.91|0
1605088240000|2020-11-11 09:50:40|23066.71|23066.71|23066.71|23066.71|23066.71|23066.71|23066.71|23066.71|0
1605088250000|2020-11-11 09:50:50|23058.81|23058.81|23062.35|23062.35|23062.35|23062.35|23058.81|23058.81|0
1605088260000|2020-11-11 09:51:00|23058.81|23058.81|23058.81|23058.81|23058.81|23058.81|23058.81|23058.81|0
1605088300000|2020-11-11 09:51:40|23055.27|23055.27|23055.27|23055.27|23055.27|23055.27|23055.27|23055.27|0
1605088310000|2020-11-11 09:51:50|23054.66|23054.66|23054.66|23054.66|23054.66|23054.66|23054.66|23054.66|0
1605088340000|2020-11-11 09:52:20|23051.12|23051.12|23054.06|23054.06|23054.66|23054.66|23051.12|23051.12|0
1605088350000|2020-11-11 09:52:30|23057.6|23057.6|23061.15|23061.15|23061.15|23061.15|23057.6|23057.6|0
1605088360000|2020-11-11 09:52:40|23061.75|23061.75|23068.83|23068.83|23068.83|23068.83|23061.75|23061.75|0
1605088370000|2020-11-11 09:52:50|23072.37|23072.37|23072.37|23072.37|23072.37|23072.37|23072.37|23072.37|0
1605088380000|2020-11-11 09:53:00|23075.91|23075.91|23075.91|23075.91|23075.91|23075.91|23075.91|23075.91|0
1605088390000|2020-11-11 09:53:10|23072.37|23072.37|23072.37|23072.37|23072.37|23072.37|23072.37|23072.37|0
1605088400000|2020-11-11 09:53:20|23068.83|23068.83|23068.83|23068.83|23068.83|23068.83|23068.83|23068.83|0
1605088410000|2020-11-11 09:53:30|23065.29|23065.29|23064.69|23064.69|23065.29|23065.29|23064.69|23064.69|0
1605088420000|2020-11-11 09:53:40|23068.23|23068.23|23068.23|23068.23|23068.23|23068.23|23067.63|23067.63|0
1605088430000|2020-11-11 09:53:50|23075.31|23075.31|23075.31|23075.31|23075.31|23075.31|23075.31|23075.31|0
1605088440000|2020-11-11 09:54:00|23068.23|23068.23|23068.23|23068.23|23068.23|23068.23|23068.23|23068.23|0
1605088450000|2020-11-11 09:54:10|23067.63|23067.63|23057|23057|23067.63|23067.63|23057|23057|0
1605088460000|2020-11-11 09:54:20|23056.4|23056.4|23056.4|23056.4|23056.4|23056.4|23056.4|23056.4|0
1605088480000|2020-11-11 09:54:40|23052.86|23052.86|23052.86|23052.86|23052.86|23052.86|23052.86|23052.86|0
1605088500000|2020-11-11 09:55:00|23049.32|23049.32|23052.86|23052.86|23052.86|23052.86|23049.32|23049.32|0
1605088530000|2020-11-11 09:55:30|23045.78|23045.78|23045.18|23045.18|23045.78|23045.78|23045.18|23045.18|0
1605088560000|2020-11-11 09:56:00|23045.78|23045.78|23045.78|23045.78|23045.78|23045.78|23045.78|23045.78|0
1605088570000|2020-11-11 09:56:10|23046.38|23046.38|23046.38|23046.38|23046.38|23046.38|23046.38|23046.38|0
1605088580000|2020-11-11 09:56:20|23042.84|23042.84|23042.84|23042.84|23042.84|23042.84|23042.84|23042.84|0
1605088590000|2020-11-11 09:56:30|23042.26|23042.26|23042.26|23042.26|23042.26|23042.26|23042.26|23042.26|0
1605088600000|2020-11-11 09:56:40|23038.72|23038.72|23035.18|23035.18|23038.72|23038.72|23035.18|23035.18|0
1605088610000|2020-11-11 09:56:50|23031.64|23031.64|23031.64|23031.64|23031.64|23031.64|23031.64|23031.64|0
1605088620000|2020-11-11 09:57:00|23035.18|23035.18|23035.78|23035.78|23036.38|23036.38|23035.18|23035.18|0
1605088640000|2020-11-11 09:57:20|23032.24|23032.24|23028.7|23028.7|23032.24|23032.24|23028.7|23028.7|0
1605088690000|2020-11-11 09:58:10|23028.32|23028.32|23024.39|23024.39|23028.32|23028.32|23024.39|23024.39|0
1605088700000|2020-11-11 09:58:20|23024.99|23024.99|23024.99|23024.99|23024.99|23024.99|23021.45|23021.45|0
1605088750000|2020-11-11 09:59:10|23021.45|23021.45|23021.45|23021.45|23021.45|23021.45|23021.45|23021.45|0
1605088760000|2020-11-11 09:59:20|23024.99|23024.99|23033.28|23033.28|23033.28|23033.28|23024.99|23024.99|0
1605088770000|2020-11-11 09:59:30|23036.82|23036.82|23036.82|23036.82|23036.82|23036.82|23036.82|23036.82|0
1605088790000|2020-11-11 09:59:50|23037.42|23037.42|23034.48|23034.48|23038.02|23038.02|23034.48|23034.48|0
1605088810000|2020-11-11 10:00:10|23027.4|23027.4|23027.4|23027.4|23027.4|23027.4|23027.4|23027.4|0
1605088830000|2020-11-11 10:00:30|23030.94|23030.94|23030.72|23030.72|23031.54|23031.54|23030.72|23030.72|0
1605088840000|2020-11-11 10:00:40|23030.31|23030.31|23040.93|23040.93|23040.93|23040.93|23030.31|23030.31|0
1605088860000|2020-11-11 10:01:00|23044.48|23044.48|23049.82|23049.82|23053.36|23053.36|23044.48|23044.48|0
1605088870000|2020-11-11 10:01:10|23042.74|23042.74|23031.51|23031.51|23046.28|23046.28|23031.51|23031.51|0
1605088880000|2020-11-11 10:01:20|23035.05|23035.05|23038.6|23038.6|23038.6|23038.6|23035.05|23035.05|0
1605088900000|2020-11-11 10:01:40|23042.14|23042.14|23045.68|23045.68|23045.68|23045.68|23042.14|23042.14|0
1605088910000|2020-11-11 10:01:50|23042.14|23042.14|23042.14|23042.14|23042.14|23042.14|23042.14|23042.14|0
1605088920000|2020-11-11 10:02:00|23041.54|23041.54|23037.04|23037.04|23041.54|23041.54|23037.04|23037.04|0
1605088930000|2020-11-11 10:02:10|23033.49|23033.49|23026.41|23026.41|23033.49|23033.49|23026.41|23026.41|0
1605088980000|2020-11-11 10:03:00|23026.03|23026.03|23022.49|23022.49|23026.03|23026.03|23022.49|23022.49|0
1605088990000|2020-11-11 10:03:10|23015.4|23015.4|23011.86|23011.86|23015.4|23015.4|23011.86|23011.86|0
1605089000000|2020-11-11 10:03:20|23008.32|23008.32|23008.32|23008.32|23008.32|23008.32|23008.32|23008.32|0
1605089010000|2020-11-11 10:03:30|23015.4|23015.4|23015.4|23015.4|23015.4|23015.4|23015.4|23015.4|0
1605089050000|2020-11-11 10:04:10|23014.8|23014.8|23014.8|23014.8|23014.8|23014.8|23014.8|23014.8|0
1605089060000|2020-11-11 10:04:20|23011.26|23011.26|23011.26|23011.26|23011.26|23011.26|23011.26|23011.26|0
1605089070000|2020-11-11 10:04:30|23018.34|23018.34|23018.95|23018.95|23018.95|23018.95|23018.34|23018.34|0
1605089080000|2020-11-11 10:04:40|23022.49|23022.49|23022.49|23022.49|23022.49|23022.49|23022.49|23022.49|0
1605089090000|2020-11-11 10:04:50|23018.95|23018.95|23011.86|23011.86|23018.95|23018.95|23011.86|23011.86|0
1605089100000|2020-11-11 10:05:00|23011.45|23011.45|23010.85|23010.85|23011.45|23011.45|23010.85|23010.85|0
1605089110000|2020-11-11 10:05:10|23003.77|23003.77|23003.17|23003.17|23003.77|23003.77|23003.17|23003.17|0
1605089140000|2020-11-11 10:05:40|22994.88|22994.88|22992.11|22992.11|22995.65|22995.65|22992.11|22992.11|0
1605089150000|2020-11-11 10:05:50|22995.65|22995.65|22995.65|22995.65|22999.19|22999.19|22995.65|22995.65|0
1605089160000|2020-11-11 10:06:00|22992.11|22992.11|22987.96|22987.96|22992.11|22992.11|22987.96|22987.96|0
1605089170000|2020-11-11 10:06:10|22991.51|22991.51|22995.05|22995.05|22995.05|22995.05|22991.51|22991.51|0
1605089180000|2020-11-11 10:06:20|22991.51|22991.51|22991.51|22991.51|22991.51|22991.51|22991.51|22991.51|0
1605089190000|2020-11-11 10:06:30|22987.96|22987.96|22991.51|22991.51|22991.51|22991.51|22987.96|22987.96|0
1605089200000|2020-11-11 10:06:40|22987.96|22987.96|22991.51|22991.51|22991.51|22991.51|22987.96|22987.96|0
1605089210000|2020-11-11 10:06:50|22995.05|22995.05|22995.05|22995.05|22995.05|22995.05|22995.05|22995.05|0
1605089220000|2020-11-11 10:07:00|22998.59|22998.59|22999.19|22999.19|22999.19|22999.19|22998.59|22998.59|0
1605089230000|2020-11-11 10:07:10|22999.38|22999.38|23002.92|23002.92|23002.92|23002.92|22999.38|22999.38|0
1605089250000|2020-11-11 10:07:30|23003.52|23003.52|23014.15|23014.15|23014.15|23014.15|23003.52|23003.52|0
1605089260000|2020-11-11 10:07:40|23013.33|23013.33|23013.33|23013.33|23013.33|23013.33|23013.33|23013.33|0
1605089270000|2020-11-11 10:07:50|23012.51|23012.51|23001.88|23001.88|23012.51|23012.51|23001.88|23001.88|0
1605089280000|2020-11-11 10:08:00|23005.42|23005.42|23005.42|23005.42|23005.42|23005.42|23005.42|23005.42|0
1605089290000|2020-11-11 10:08:10|23008.96|23008.96|23008.96|23008.96|23008.96|23008.96|23008.96|23008.96|0
1605089310000|2020-11-11 10:08:30|23005.42|23005.42|23005.42|23005.42|23005.42|23005.42|23005.42|23005.42|0
1605089330000|2020-11-11 10:08:50|23006.02|23006.02|23006.02|23006.02|23006.02|23006.02|23006.02|23006.02|0
1605089350000|2020-11-11 10:09:10|23006.63|23006.63|23010.17|23010.17|23010.17|23010.17|23006.63|23006.63|0
1605089370000|2020-11-11 10:09:30|23003.09|23003.09|23003.09|23003.09|23003.09|23003.09|23003.09|23003.09|0
1605089400000|2020-11-11 10:10:00|23002.48|23002.48|23002.48|23002.48|23002.48|23002.48|23002.48|23002.48|0
1605089410000|2020-11-11 10:10:10|23006.02|23006.02|23006.63|23006.63|23006.63|23006.63|23006.02|23006.02|0
1605089430000|2020-11-11 10:10:30|23010.17|23010.17|23010.17|23010.17|23010.17|23010.17|23010.17|23010.17|0
1605089450000|2020-11-11 10:10:50|23013.71|23013.71|23013.71|23013.71|23013.71|23013.71|23013.71|23013.71|0
1605089460000|2020-11-11 10:11:00|23017.25|23017.25|23017.25|23017.25|23027.87|23027.87|23013.71|23013.71|0
1605089470000|2020-11-11 10:11:10|23013.71|23013.71|23013.11|23013.11|23013.71|23013.71|23013.11|23013.11|0
1605089480000|2020-11-11 10:11:20|23009.57|23009.57|23012.51|23012.51|23012.51|23012.51|23005.42|23005.42|0
1605089500000|2020-11-11 10:11:40|23005.42|23005.42|22998.34|22998.34|23005.42|23005.42|22998.34|22998.34|0
1605089510000|2020-11-11 10:11:50|23001.88|23001.88|23001.88|23001.88|23001.88|23001.88|23001.88|23001.88|0
1605089520000|2020-11-11 10:12:00|23005.42|23005.42|22987.12|22987.12|23005.42|23005.42|22987.12|22987.12|0
1605089530000|2020-11-11 10:12:10|22994.2|22994.2|22990.66|22990.66|22994.2|22994.2|22990.66|22990.66|0
1605089540000|2020-11-11 10:12:20|22994.2|22994.2|22994.2|22994.2|22994.2|22994.2|22994.2|22994.2|0
1605089560000|2020-11-11 10:12:40|23001.28|23001.28|22997.74|22997.74|23001.28|23001.28|22997.74|22997.74|0
1605089570000|2020-11-11 10:12:50|22997.33|22997.33|22996.51|22996.51|22997.33|22997.33|22996.51|22996.51|0
1605089590000|2020-11-11 10:13:10|22992.97|22992.97|22992.97|22992.97|22992.97|22992.97|22992.97|22992.97|0
1605089600000|2020-11-11 10:13:20|22985.88|22985.88|22985.88|22985.88|22985.88|22985.88|22985.88|22985.88|0
1605089610000|2020-11-11 10:13:30|22985.28|22985.28|22988.82|22988.82|22988.82|22988.82|22984.68|22984.68|0
1605089620000|2020-11-11 10:13:40|22992.36|22992.36|22996.51|22996.51|22996.51|22996.51|22992.36|22992.36|0
1605089640000|2020-11-11 10:14:00|22997.11|22997.11|22997.71|22997.71|22997.71|22997.71|22997.11|22997.11|0
1605089650000|2020-11-11 10:14:10|22998.31|22998.31|22998.31|22998.31|22998.31|22998.31|22998.31|22998.31|0
1605089680000|2020-11-11 10:14:40|22998.72|22998.72|23005.81|23005.81|23005.81|23005.81|22998.72|22998.72|0
1605089690000|2020-11-11 10:14:50|23012.89|23012.89|23012.89|23012.89|23012.89|23012.89|23012.89|23012.89|0
1605089700000|2020-11-11 10:15:00|23016.43|23016.43|23020.57|23020.57|23020.57|23020.57|23012.89|23012.89|0
1605089710000|2020-11-11 10:15:10|23024.11|23024.11|23024.11|23024.11|23024.11|23024.11|23024.11|23024.11|0
1605089740000|2020-11-11 10:15:40|23027.65|23027.65|23024.11|23024.11|23027.65|23027.65|23024.11|23024.11|0
1605089750000|2020-11-11 10:15:50|23031.2|23031.2|23024.71|23024.71|23031.8|23031.8|23024.71|23024.71|0
1605089760000|2020-11-11 10:16:00|23028.26|23028.26|23028.26|23028.26|23028.26|23028.26|23028.26|23028.26|0
1605089780000|2020-11-11 10:16:20|23024.71|23024.71|23019.94|23019.94|23024.71|23024.71|23019.94|23019.94|0
1605089800000|2020-11-11 10:16:40|23016.4|23016.4|23019.94|23019.94|23019.94|23019.94|23016.4|23016.4|0
1605089810000|2020-11-11 10:16:50|23019.34|23019.34|23019.34|23019.34|23019.34|23019.34|23019.34|23019.34|0
1605089820000|2020-11-11 10:17:00|23015.8|23015.8|23015.8|23015.8|23015.8|23015.8|23015.8|23015.8|0
1605089830000|2020-11-11 10:17:10|23019.34|23019.34|23019.94|23019.94|23019.94|23019.94|23019.34|23019.34|0
1605089860000|2020-11-11 10:17:40|23027.02|23027.02|23034.71|23034.71|23034.71|23034.71|23027.02|23027.02|0
1605089880000|2020-11-11 10:18:00|23038.25|23038.25|23037.84|23037.84|23038.25|23038.25|23037.84|23037.84|0
1605089910000|2020-11-11 10:18:30|23041.38|23041.38|23041.38|23041.38|23041.38|23041.38|23041.38|23041.38|0
1605089930000|2020-11-11 10:18:50|23040.78|23040.78|23040.18|23040.18|23040.78|23040.78|23040.18|23040.18|0
1605089950000|2020-11-11 10:19:10|23033.09|23033.09|23023.4|23023.4|23033.45|23033.45|23023.4|23023.4|0
1605089960000|2020-11-11 10:19:20|23022.58|23022.58|23021.98|23021.98|23022.58|23022.58|23021.98|23021.98|0
1605089970000|2020-11-11 10:19:30|23014.9|23014.9|23014.3|23014.3|23014.9|23014.9|23014.3|23014.3|0
1605089980000|2020-11-11 10:19:40|23013.69|23013.69|23003.07|23003.07|23013.69|23013.69|23003.07|23003.07|0
1605090000000|2020-11-11 10:20:00|23006.61|23006.61|23006.01|23006.01|23013.09|23013.09|23006.01|23006.01|0
1605090010000|2020-11-11 10:20:10|23002.47|23002.47|23002.47|23002.47|23002.47|23002.47|23002.47|23002.47|0
1605090050000|2020-11-11 10:20:50|23006.01|23006.01|23006.01|23006.01|23006.01|23006.01|23006.01|23006.01|0
1605090060000|2020-11-11 10:21:00|23006.2|23006.2|23006.8|23006.8|23006.8|23006.8|23006.2|23006.2|0
1605090070000|2020-11-11 10:21:10|23003.26|23003.26|23003.26|23003.26|23003.26|23003.26|23003.26|23003.26|0
1605090080000|2020-11-11 10:21:20|23006.8|23006.8|23010.34|23010.34|23010.34|23010.34|23006.8|23006.8|0
1605090090000|2020-11-11 10:21:30|23003.26|23003.26|22999.72|22999.72|23003.26|23003.26|22996.18|22996.18|0
1605090110000|2020-11-11 10:21:50|23003.26|23003.26|23003.26|23003.26|23003.26|23003.26|23003.26|23003.26|0
1605090120000|2020-11-11 10:22:00|23004.47|23004.47|23011.14|23011.14|23011.55|23011.55|23004.47|23004.47|0
1605090130000|2020-11-11 10:22:10|23018.22|23018.22|23018.22|23018.22|23018.22|23018.22|23018.22|23018.22|0
1605090180000|2020-11-11 10:23:00|23017.62|23017.62|23024.7|23024.7|23024.7|23024.7|23017.02|23017.02|0
1605090190000|2020-11-11 10:23:10|23025.3|23025.3|23025.3|23025.3|23025.3|23025.3|23024.7|23024.7|0
1605090200000|2020-11-11 10:23:20|23025.88|23025.88|23025.88|23025.88|23025.88|23025.88|23025.88|23025.88|0
1605090220000|2020-11-11 10:23:40|23018.8|23018.8|23014.65|23014.65|23018.8|23018.8|23014.65|23014.65|0
1605090230000|2020-11-11 10:23:50|23014.05|23014.05|23017.59|23017.59|23017.59|23017.59|23014.05|23014.05|0
1605090240000|2020-11-11 10:24:00|23021.13|23021.13|23021.13|23021.13|23021.13|23021.13|23021.13|23021.13|0
1605090250000|2020-11-11 10:24:10|23021.73|23021.73|23021.73|23021.73|23021.73|23021.73|23021.73|23021.73|0
1605090270000|2020-11-11 10:24:30|23018.19|23018.19|23021.73|23021.73|23021.73|23021.73|23018.19|23018.19|0
1605090300000|2020-11-11 10:25:00|23018.19|23018.19|23018.19|23018.19|23018.19|23018.19|23018.19|23018.19|0
1605090330000|2020-11-11 10:25:30|23017.59|23017.59|23017.59|23017.59|23017.59|23017.59|23017.59|23017.59|0
1605090360000|2020-11-11 10:26:00|23018.19|23018.19|23025.28|23025.28|23025.28|23025.28|23018.19|23018.19|0
1605090370000|2020-11-11 10:26:10|23025.88|23025.88|23025.88|23025.88|23025.88|23025.88|23025.88|23025.88|0
1605090380000|2020-11-11 10:26:20|23022.34|23022.34|23025.88|23025.88|23025.88|23025.88|23018.8|23018.8|0
1605090390000|2020-11-11 10:26:30|23029.42|23029.42|23029.42|23029.42|23029.42|23029.42|23029.42|23029.42|0
1605090410000|2020-11-11 10:26:50|23025.88|23025.88|23025.88|23025.88|23025.88|23025.88|23025.88|23025.88|0
1605090440000|2020-11-11 10:27:20|23029.42|23029.42|23029.42|23029.42|23029.42|23029.42|23029.42|23029.42|0
1605090460000|2020-11-11 10:27:40|23030.24|23030.24|23030.24|23030.24|23030.24|23030.24|23030.24|23030.24|0
1605090470000|2020-11-11 10:27:50|23026.7|23026.7|23023.16|23023.16|23026.7|23026.7|23023.16|23023.16|0
1605090480000|2020-11-11 10:28:00|23023.57|23023.57|23023.98|23023.98|23023.98|23023.98|23023.57|23023.57|0
1605090510000|2020-11-11 10:28:30|23024.58|23024.58|23028.12|23028.12|23028.12|23028.12|23024.58|23024.58|0
1605090520000|2020-11-11 10:28:40|23031.66|23031.66|23047.03|23047.03|23047.03|23047.03|23031.66|23031.66|0
1605090530000|2020-11-11 10:28:50|23047.44|23047.44|23040.36|23040.36|23047.44|23047.44|23040.36|23040.36|0
1605090540000|2020-11-11 10:29:00|23036.82|23036.82|23036.82|23036.82|23036.82|23036.82|23036.82|23036.82|0
1605090560000|2020-11-11 10:29:20|23037.23|23037.23|23037.23|23037.23|23037.23|23037.23|23037.23|23037.23|0
1605090570000|2020-11-11 10:29:30|23038.43|23038.43|23037.23|23037.23|23038.43|23038.43|23037.23|23037.23|0
1605090580000|2020-11-11 10:29:40|23040.77|23040.77|23040.77|23040.77|23040.77|23040.77|23040.77|23040.77|0
1605090590000|2020-11-11 10:29:50|23041.15|23041.15|23041.15|23041.15|23041.15|23041.15|23041.15|23041.15|0
1605090600000|2020-11-11 10:30:00|23034.07|23034.07|23037.01|23037.01|23037.61|23037.61|23034.07|23034.07|0
1605090610000|2020-11-11 10:30:10|23033.47|23033.47|23025.79|23025.79|23033.47|23033.47|23025.79|23025.79|0
1605090620000|2020-11-11 10:30:20|23022.24|23022.24|23022.24|23022.24|23022.24|23022.24|23022.24|23022.24|0
1605090630000|2020-11-11 10:30:30|23025.79|23025.79|23029.33|23029.33|23029.33|23029.33|23025.79|23025.79|0
1605090660000|2020-11-11 10:31:00|23022.24|23022.24|23022.24|23022.24|23022.24|23022.24|23022.24|23022.24|0
1605090670000|2020-11-11 10:31:10|23018.7|23018.7|23018.7|23018.7|23018.7|23018.7|23018.7|23018.7|0
1605090680000|2020-11-11 10:31:20|23022.24|23022.24|23022.24|23022.24|23022.24|23022.24|23022.24|23022.24|0
1605090690000|2020-11-11 10:31:30|23021.64|23021.64|23021.64|23021.64|23021.64|23021.64|23021.64|23021.64|0
1605090700000|2020-11-11 10:31:40|23018.1|23018.1|23018.1|23018.1|23018.1|23018.1|23018.1|23018.1|0
1605090720000|2020-11-11 10:32:00|23021.64|23021.64|23021.64|23021.64|23021.64|23021.64|23021.64|23021.64|0
1605090740000|2020-11-11 10:32:20|23018.1|23018.1|23014.56|23014.56|23018.1|23018.1|23014.56|23014.56|0
1605090760000|2020-11-11 10:32:40|23013.96|23013.96|23013.96|23013.96|23013.96|23013.96|23013.96|23013.96|0
1605090770000|2020-11-11 10:32:50|23013.36|23013.36|23013.96|23013.96|23013.96|23013.96|23013.36|23013.36|0
1605090780000|2020-11-11 10:33:00|23012.76|23012.76|23023.38|23023.38|23023.38|23023.38|23012.76|23012.76|0
1605090790000|2020-11-11 10:33:10|23012.76|23012.76|23012.76|23012.76|23012.76|23012.76|23012.76|23012.76|0
1605090820000|2020-11-11 10:33:40|23009.21|23009.21|23009.21|23009.21|23009.21|23009.21|23009.21|23009.21|0
1605090860000|2020-11-11 10:34:20|23012.76|23012.76|23012.76|23012.76|23016.3|23016.3|23012.76|23012.76|0
1605090870000|2020-11-11 10:34:30|23009.21|23009.21|22998.59|22998.59|23009.21|23009.21|22998.59|22998.59|0
1605090880000|2020-11-11 10:34:40|22997.82|22997.82|23004.91|23004.91|23004.91|23004.91|22997.82|22997.82|0
1605090900000|2020-11-11 10:35:00|23008.45|23008.45|23008.45|23008.45|23008.45|23008.45|23008.45|23008.45|0
1605090910000|2020-11-11 10:35:10|23008.04|23008.04|23008.04|23008.04|23008.04|23008.04|23008.04|23008.04|0
1605090920000|2020-11-11 10:35:20|23007.63|23007.63|23007.63|23007.63|23007.63|23007.63|23007.63|23007.63|0
1605090940000|2020-11-11 10:35:40|23007.21|23007.21|23000.13|23000.13|23007.21|23007.21|23000.13|23000.13|0
1605090950000|2020-11-11 10:35:50|22999.53|22999.53|22999.53|22999.53|22999.53|22999.53|22999.53|22999.53|0
1605090970000|2020-11-11 10:36:10|22998.93|22998.93|22995.39|22995.39|22998.93|22998.93|22995.39|22995.39|0
1605090980000|2020-11-11 10:36:20|22998.93|22998.93|22998.93|22998.93|22998.93|22998.93|22998.93|22998.93|0
1605091000000|2020-11-11 10:36:40|23002.47|23002.47|23005.41|23005.41|23005.41|23005.41|23001.87|23001.87|0
1605091010000|2020-11-11 10:36:50|23001.87|23001.87|23001.87|23001.87|23001.87|23001.87|23001.87|23001.87|0
1605091020000|2020-11-11 10:37:00|22998.33|22998.33|22998.33|22998.33|22998.33|22998.33|22998.33|22998.33|0
1605091030000|2020-11-11 10:37:10|23001.87|23001.87|23001.87|23001.87|23001.87|23001.87|23001.87|23001.87|0
1605091040000|2020-11-11 10:37:20|23001.27|23001.27|23001.27|23001.27|23001.27|23001.27|23001.27|23001.27|0
1605091050000|2020-11-11 10:37:30|23004.81|23004.81|23004.81|23004.81|23004.81|23004.81|23004.81|23004.81|0
1605091060000|2020-11-11 10:37:40|23008.35|23008.35|23011.89|23011.89|23011.89|23011.89|23008.35|23008.35|0
1605091070000|2020-11-11 10:37:50|23008.35|23008.35|23008.35|23008.35|23008.35|23008.35|23008.35|23008.35|0
1605091080000|2020-11-11 10:38:00|23011.89|23011.89|23010.66|23010.66|23011.89|23011.89|23010.66|23010.66|0
1605091090000|2020-11-11 10:38:10|23011.26|23011.26|23014.8|23014.8|23014.8|23014.8|23011.26|23011.26|0
1605091160000|2020-11-11 10:39:20|23011.26|23011.26|23011.26|23011.26|23011.26|23011.26|23011.26|23011.26|0
1605091170000|2020-11-11 10:39:30|23018.34|23018.34|23018.34|23018.34|23018.34|23018.34|23018.34|23018.34|0
1605091190000|2020-11-11 10:39:50|23021.88|23021.88|23010.66|23010.66|23021.88|23021.88|23010.66|23010.66|0
1605091220000|2020-11-11 10:40:20|23004.4|23004.4|23003.8|23003.8|23004.4|23004.4|23000.25|23000.25|0
1605091230000|2020-11-11 10:40:30|23003.39|23003.39|22999.84|22999.84|23003.39|23003.39|22999.84|22999.84|0
1605091260000|2020-11-11 10:41:00|23003.39|23003.39|23003.39|23003.39|23003.39|23003.39|23003.39|23003.39|0
1605091280000|2020-11-11 10:41:20|23006.93|23006.93|23006.32|23006.32|23006.93|23006.93|23006.32|23006.32|0
1605091300000|2020-11-11 10:41:40|23002.78|23002.78|22999.24|22999.24|23002.78|23002.78|22999.24|22999.24|0
1605091330000|2020-11-11 10:42:10|22992.16|22992.16|22992.16|22992.16|22992.16|22992.16|22992.16|22992.16|0
1605091340000|2020-11-11 10:42:20|22992.76|22992.76|22992.76|22992.76|22992.76|22992.76|22992.76|22992.76|0
1605091360000|2020-11-11 10:42:40|22993.58|22993.58|22993.58|22993.58|22993.58|22993.58|22993.58|22993.58|0
1605091370000|2020-11-11 10:42:50|22994.18|22994.18|23008.35|23008.35|23008.35|23008.35|22994.18|22994.18|0
1605091380000|2020-11-11 10:43:00|23011.89|23011.89|23015.43|23015.43|23015.43|23015.43|23011.89|23011.89|0
1605091390000|2020-11-11 10:43:10|23011.89|23011.89|23008.35|23008.35|23011.89|23011.89|23008.35|23008.35|0
1605091430000|2020-11-11 10:43:50|22997.73|22997.73|22997.73|22997.73|22997.73|22997.73|22997.73|22997.73|0
1605091440000|2020-11-11 10:44:00|22998.14|22998.14|22998.14|22998.14|22998.14|22998.14|22998.14|22998.14|0
1605091470000|2020-11-11 10:44:30|23005.22|23005.22|23012.3|23012.3|23012.3|23012.3|23005.22|23005.22|0
1605091490000|2020-11-11 10:44:50|23005.22|23005.22|23005.22|23005.22|23005.22|23005.22|23005.22|23005.22|0
1605091500000|2020-11-11 10:45:00|23005.82|23005.82|23005.82|23005.82|23006.42|23006.42|23005.82|23005.82|0
1605091510000|2020-11-11 10:45:10|23006.2|23006.2|23006.2|23006.2|23006.2|23006.2|23006.2|23006.2|0
1605091530000|2020-11-11 10:45:30|22999.12|22999.12|23002.66|23002.66|23002.66|23002.66|22999.12|22999.12|0
1605091540000|2020-11-11 10:45:40|23002.06|23002.06|23002.06|23002.06|23002.06|23002.06|23002.06|23002.06|0
1605091550000|2020-11-11 10:45:50|22994.98|22994.98|22994.98|22994.98|22994.98|22994.98|22994.98|22994.98|0
1605091560000|2020-11-11 10:46:00|23002.06|23002.06|23002.06|23002.06|23002.06|23002.06|23002.06|23002.06|0
1605091580000|2020-11-11 10:46:20|23001.46|23001.46|23001.46|23001.46|23001.46|23001.46|23001.46|23001.46|0
1605091590000|2020-11-11 10:46:30|23000.86|23000.86|23004.97|23004.97|23004.97|23004.97|23000.86|23000.86|0
1605091600000|2020-11-11 10:46:40|23005.58|23005.58|23005.58|23005.58|23005.58|23005.58|23005.58|23005.58|0
1605091620000|2020-11-11 10:47:00|23002.03|23002.03|23002.03|23002.03|23002.03|23002.03|23002.03|23002.03|0
1605091630000|2020-11-11 10:47:10|22998.49|22998.49|22998.49|22998.49|22998.49|22998.49|22998.49|22998.49|0
1605091670000|2020-11-11 10:47:50|22997.89|22997.89|22997.89|22997.89|22997.89|22997.89|22997.89|22997.89|0
1605091720000|2020-11-11 10:48:40|23001.43|23001.43|23004.97|23004.97|23004.97|23004.97|23001.43|23001.43|0
1605091750000|2020-11-11 10:49:10|23008.52|23008.52|23015.6|23015.6|23015.6|23015.6|23008.52|23008.52|0
1605091760000|2020-11-11 10:49:20|23016.2|23016.2|23016.2|23016.2|23016.2|23016.2|23016.2|23016.2|0
1605091770000|2020-11-11 10:49:30|23015|23015|23015|23015|23015|23015|23015|23015|0
1605091820000|2020-11-11 10:50:20|23014.39|23014.39|23012.94|23012.94|23015|23015|23012.94|23012.94|0
1605091850000|2020-11-11 10:50:50|23005.86|23005.86|23005.86|23005.86|23005.86|23005.86|23005.86|23005.86|0
1605091860000|2020-11-11 10:51:00|23002.32|23002.32|23002.32|23002.32|23002.32|23002.32|23002.32|23002.32|0
1605091880000|2020-11-11 10:51:20|22995.24|22995.24|22995.24|22995.24|22995.24|22995.24|22995.24|22995.24|0
1605091910000|2020-11-11 10:51:50|22994.64|22994.64|22994.64|22994.64|22994.64|22994.64|22994.64|22994.64|0
1605091920000|2020-11-11 10:52:00|22994.03|22994.03|22998.78|22998.78|22998.78|22998.78|22994.03|22994.03|0
1605091940000|2020-11-11 10:52:20|23002.32|23002.32|23001.5|23001.5|23002.32|23002.32|23001.5|23001.5|0
1605091970000|2020-11-11 10:52:50|23008.58|23008.58|23008.58|23008.58|23008.58|23008.58|23008.58|23008.58|0
1605092030000|2020-11-11 10:53:50|23012.12|23012.12|23013.33|23013.33|23013.33|23013.33|23012.12|23012.12|0
1605092040000|2020-11-11 10:54:00|23016.87|23016.87|23023.95|23023.95|23023.95|23023.95|23016.87|23016.87|0
1605092060000|2020-11-11 10:54:20|23027.49|23027.49|23027.49|23027.49|23027.49|23027.49|23027.49|23027.49|0
1605092120000|2020-11-11 10:55:20|23020.41|23020.41|23020.41|23020.41|23020.41|23020.41|23020.41|23020.41|0
1605092160000|2020-11-11 10:56:00|23016.87|23016.87|23016.87|23016.87|23016.87|23016.87|23016.87|23016.87|0
1605092190000|2020-11-11 10:56:30|23013.33|23013.33|23013.33|23013.33|23013.33|23013.33|23013.33|23013.33|0
1605092220000|2020-11-11 10:57:00|23013.13|23013.13|23020.6|23020.6|23020.6|23020.6|23013.13|23013.13|0
1605092230000|2020-11-11 10:57:10|23017.06|23017.06|23017.06|23017.06|23017.06|23017.06|23017.06|23017.06|0
1605092250000|2020-11-11 10:57:30|23016.46|23016.46|23009.37|23009.37|23016.46|23016.46|23009.37|23009.37|0
1605092310000|2020-11-11 10:58:30|23012.92|23012.92|23012.92|23012.92|23012.92|23012.92|23012.92|23012.92|0
1605092320000|2020-11-11 10:58:40|23016.46|23016.46|23020|23020|23020|23020|23016.46|23016.46|0
1605092350000|2020-11-11 10:59:10|23016.46|23016.46|23016.46|23016.46|23016.46|23016.46|23016.46|23016.46|0
1605092370000|2020-11-11 10:59:30|23012.92|23012.92|23012.92|23012.92|23012.92|23012.92|23012.92|23012.92|0
1605092380000|2020-11-11 10:59:40|23012.31|23012.31|23012.31|23012.31|23012.31|23012.31|23012.31|23012.31|0
1605092390000|2020-11-11 10:59:50|23011.71|23011.71|23012.31|23012.31|23012.31|23012.31|23011.71|23011.71|0
1605092400000|2020-11-11 11:00:00|23008.77|23008.77|23008.77|23008.77|23008.77|23008.77|23008.77|23008.77|0
1605092410000|2020-11-11 11:00:10|23005.23|23005.23|23005.23|23005.23|23005.23|23005.23|23005.23|23005.23|0
1605092430000|2020-11-11 11:00:30|23006.87|23006.87|23003.33|23003.33|23006.87|23006.87|23003.33|23003.33|0
1605092450000|2020-11-11 11:00:50|23003.52|23003.52|22996.44|22996.44|23003.52|23003.52|22996.44|22996.44|0
1605092460000|2020-11-11 11:01:00|22999.98|22999.98|23000.58|23000.58|23000.58|23000.58|22999.98|22999.98|0
1605092490000|2020-11-11 11:01:30|23007.67|23007.67|23007.67|23007.67|23007.67|23007.67|23007.67|23007.67|0
1605092500000|2020-11-11 11:01:40|23011.21|23011.21|23014.75|23014.75|23014.75|23014.75|23011.21|23011.21|0
1605092570000|2020-11-11 11:02:50|23018.29|23018.29|23018.89|23018.89|23018.89|23018.89|23018.29|23018.29|0
1605092590000|2020-11-11 11:03:10|23019.3|23019.3|23019.3|23019.3|23019.3|23019.3|23019.3|23019.3|0
1605092600000|2020-11-11 11:03:20|23015.76|23015.76|23015.76|23015.76|23015.76|23015.76|23015.76|23015.76|0
1605092620000|2020-11-11 11:03:40|23019.3|23019.3|23019.3|23019.3|23019.3|23019.3|23019.3|23019.3|0
1605092630000|2020-11-11 11:03:50|23015.76|23015.76|23015.76|23015.76|23015.76|23015.76|23015.76|23015.76|0
1605092640000|2020-11-11 11:04:00|23016.17|23016.17|23016.17|23016.17|23016.17|23016.17|23016.17|23016.17|0
1605092660000|2020-11-11 11:04:20|23012.63|23012.63|23012.63|23012.63|23012.63|23012.63|23012.63|23012.63|0
1605092670000|2020-11-11 11:04:30|23009.09|23009.09|23008.27|23008.27|23009.09|23009.09|23008.27|23008.27|0
1605092690000|2020-11-11 11:04:50|23004.73|23004.73|23004.73|23004.73|23004.73|23004.73|23004.73|23004.73|0
1605092720000|2020-11-11 11:05:20|23004.92|23004.92|23004.73|23004.73|23004.92|23004.92|23004.73|23004.73|0
1605092730000|2020-11-11 11:05:30|23001.19|23001.19|22997.04|22997.04|23001.19|23001.19|22997.04|22997.04|0
1605092740000|2020-11-11 11:05:40|22996.44|22996.44|22995.84|22995.84|22996.44|22996.44|22995.84|22995.84|0
1605092750000|2020-11-11 11:05:50|22995.24|22995.24|22991.7|22991.7|22995.24|22995.24|22991.7|22991.7|0
1605092770000|2020-11-11 11:06:10|22991.1|22991.1|22991.1|22991.1|22991.1|22991.1|22991.1|22991.1|0
1605092780000|2020-11-11 11:06:20|22991.51|22991.51|22984.42|22984.42|22991.51|22991.51|22984.42|22984.42|0
1605092790000|2020-11-11 11:06:30|22987.96|22987.96|22987.96|22987.96|22987.96|22987.96|22987.96|22987.96|0
1605092840000|2020-11-11 11:07:20|22984.42|22984.42|22984.42|22984.42|22984.42|22984.42|22984.42|22984.42|0
1605092880000|2020-11-11 11:08:00|22977.34|22977.34|22977.34|22977.34|22977.34|22977.34|22977.34|22977.34|0
1605092900000|2020-11-11 11:08:20|22977.15|22977.15|22977.15|22977.15|22977.15|22977.15|22977.15|22977.15|0
1605092910000|2020-11-11 11:08:30|22973.61|22973.61|22976.96|22976.96|22977.15|22977.15|22973.61|22973.61|0
1605092920000|2020-11-11 11:08:40|22973.42|22973.42|22973.42|22973.42|22973.42|22973.42|22973.42|22973.42|0
1605092950000|2020-11-11 11:09:10|22976.96|22976.96|22976.96|22976.96|22976.96|22976.96|22976.96|22976.96|0
1605092960000|2020-11-11 11:09:20|22969.88|22969.88|22969.88|22969.88|22969.88|22969.88|22969.88|22969.88|0
1605092980000|2020-11-11 11:09:40|22968.67|22968.67|22949.76|22949.76|22968.67|22968.67|22949.76|22949.76|0
1605093000000|2020-11-11 11:10:00|22953.3|22953.3|22949.76|22949.76|22953.3|22953.3|22949.76|22949.76|0
1605093010000|2020-11-11 11:10:10|22953.3|22953.3|22953.71|22953.71|22953.71|22953.71|22953.3|22953.3|0
1605093030000|2020-11-11 11:10:30|22950.17|22950.17|22946.63|22946.63|22950.17|22950.17|22946.63|22946.63|0
1605093040000|2020-11-11 11:10:40|22943.09|22943.09|22943.09|22943.09|22943.09|22943.09|22943.09|22943.09|0
1605093060000|2020-11-11 11:11:00|22939.55|22939.55|22939.55|22939.55|22939.55|22939.55|22939.55|22939.55|0
1605093070000|2020-11-11 11:11:10|22943.09|22943.09|22939.55|22939.55|22943.09|22943.09|22939.55|22939.55|0
1605093080000|2020-11-11 11:11:20|22939.74|22939.74|22939.74|22939.74|22939.74|22939.74|22939.74|22939.74|0
1605093100000|2020-11-11 11:11:40|22936.2|22936.2|22939.74|22939.74|22943.28|22943.28|22936.2|22936.2|0
1605093110000|2020-11-11 11:11:50|22940.34|22940.34|22944.08|22944.08|22944.08|22944.08|22940.34|22940.34|0
1605093120000|2020-11-11 11:12:00|22940.53|22940.53|22936.39|22936.39|22940.53|22940.53|22936.39|22936.39|0
1605093130000|2020-11-11 11:12:10|22929.31|22929.31|22929.31|22929.31|22929.31|22929.31|22929.31|22929.31|0
1605093170000|2020-11-11 11:12:50|22928.71|22928.71|22928.71|22928.71|22928.71|22928.71|22928.71|22928.71|0
1605093180000|2020-11-11 11:13:00|22929.09|22929.09|22929.09|22929.09|22929.09|22929.09|22929.09|22929.09|0
1605093190000|2020-11-11 11:13:10|22930.29|22930.29|22929.09|22929.09|22930.29|22930.29|22929.09|22929.09|0
1605093200000|2020-11-11 11:13:20|22928.49|22928.49|22928.49|22928.49|22928.49|22928.49|22928.49|22928.49|0
1605093220000|2020-11-11 11:13:40|22924.95|22924.95|22923.74|22923.74|22924.95|22924.95|22923.74|22923.74|0
1605093230000|2020-11-11 11:13:50|22920.2|22920.2|22920.2|22920.2|22920.2|22920.2|22920.2|22920.2|0
1605093240000|2020-11-11 11:14:00|22916.66|22916.66|22916.66|22916.66|22916.66|22916.66|22916.66|22916.66|0
1605093250000|2020-11-11 11:14:10|22913.12|22913.12|22912.71|22912.71|22913.12|22913.12|22912.71|22912.71|0
1605093260000|2020-11-11 11:14:20|22909.17|22909.17|22909.17|22909.17|22909.17|22909.17|22909.17|22909.17|0
1605093270000|2020-11-11 11:14:30|22908.57|22908.57|22895|22895|22909.17|22909.17|22895|22895|0
1605093280000|2020-11-11 11:14:40|22895.61|22895.61|22895.61|22895.61|22895.61|22895.61|22895.61|22895.61|0
1605093290000|2020-11-11 11:14:50|22892.06|22892.06|22892.06|22892.06|22892.06|22892.06|22892.06|22892.06|0
1605093320000|2020-11-11 11:15:20|22895.61|22895.61|22892.06|22892.06|22895.61|22895.61|22892.06|22892.06|0
1605093330000|2020-11-11 11:15:30|22888.52|22888.52|22888.52|22888.52|22888.52|22888.52|22888.52|22888.52|0
1605093340000|2020-11-11 11:15:40|22892.06|22892.06|22888.52|22888.52|22892.06|22892.06|22888.52|22888.52|0
1605093350000|2020-11-11 11:15:50|22887.7|22887.7|22882.93|22882.93|22887.7|22887.7|22882.93|22882.93|0
1605093390000|2020-11-11 11:16:30|22886.47|22886.47|22887.29|22887.29|22887.29|22887.29|22886.47|22886.47|0
1605093410000|2020-11-11 11:16:50|22883.75|22883.75|22880.21|22880.21|22883.75|22883.75|22880.21|22880.21|0
1605093420000|2020-11-11 11:17:00|22883.75|22883.75|22883.75|22883.75|22883.75|22883.75|22883.75|22883.75|0
1605093440000|2020-11-11 11:17:20|22876.67|22876.67|22876.67|22876.67|22876.67|22876.67|22876.67|22876.67|0
1605093460000|2020-11-11 11:17:40|22880.21|22880.21|22880.21|22880.21|22880.21|22880.21|22880.21|22880.21|0
1605093480000|2020-11-11 11:18:00|22883.75|22883.75|22883.75|22883.75|22887.29|22887.29|22880.21|22880.21|0
1605093490000|2020-11-11 11:18:10|22890.83|22890.83|22883.75|22883.75|22890.83|22890.83|22883.75|22883.75|0
1605093500000|2020-11-11 11:18:20|22880.21|22880.21|22883.75|22883.75|22887.29|22887.29|22880.21|22880.21|0
1605093510000|2020-11-11 11:18:30|22884.35|22884.35|22884.35|22884.35|22884.35|22884.35|22880.81|22880.81|0
1605093530000|2020-11-11 11:18:50|22887.89|22887.89|22887.89|22887.89|22887.89|22887.89|22887.89|22887.89|0
1605093540000|2020-11-11 11:19:00|22884.35|22884.35|22884.35|22884.35|22884.35|22884.35|22884.35|22884.35|0
1605093550000|2020-11-11 11:19:10|22880.81|22880.81|22876.86|22876.86|22880.81|22880.81|22876.86|22876.86|0
1605093560000|2020-11-11 11:19:20|22873.32|22873.32|22876.86|22876.86|22876.86|22876.86|22873.32|22873.32|0
1605093600000|2020-11-11 11:20:00|22883.94|22883.94|22883.94|22883.94|22883.94|22883.94|22883.94|22883.94|0
1605093610000|2020-11-11 11:20:10|22887.48|22887.48|22891.02|22891.02|22891.02|22891.02|22887.48|22887.48|0
1605093620000|2020-11-11 11:20:20|22887.48|22887.48|22887.48|22887.48|22887.48|22887.48|22887.48|22887.48|0
1605093630000|2020-11-11 11:20:30|22886.88|22886.88|22886.88|22886.88|22886.88|22886.88|22886.88|22886.88|0
1605093640000|2020-11-11 11:20:40|22890.42|22890.42|22893.96|22893.96|22893.96|22893.96|22890.42|22890.42|0
1605093660000|2020-11-11 11:21:00|22897.5|22897.5|22897.5|22897.5|22897.5|22897.5|22897.5|22897.5|0
1605093720000|2020-11-11 11:22:00|22893.96|22893.96|22897.5|22897.5|22897.5|22897.5|22893.96|22893.96|0
1605093740000|2020-11-11 11:22:20|22891.02|22891.02|22891.02|22891.02|22891.02|22891.02|22891.02|22891.02|0
1605093750000|2020-11-11 11:22:30|22883.94|22883.94|22883.94|22883.94|22883.94|22883.94|22883.94|22883.94|0
1605093760000|2020-11-11 11:22:40|22884.13|22884.13|22884.33|22884.33|22884.33|22884.33|22884.13|22884.13|0
1605093770000|2020-11-11 11:22:50|22883.12|22883.12|22883.12|22883.12|22883.12|22883.12|22883.12|22883.12|0
1605093780000|2020-11-11 11:23:00|22879.58|22879.58|22883.12|22883.12|22883.12|22883.12|22879.58|22879.58|0
1605093800000|2020-11-11 11:23:20|22879.58|22879.58|22874.84|22874.84|22879.58|22879.58|22874.84|22874.84|0
1605093820000|2020-11-11 11:23:40|22871.29|22871.29|22871.29|22871.29|22871.29|22871.29|22871.29|22871.29|0
1605093830000|2020-11-11 11:23:50|22867.75|22867.75|22867.75|22867.75|22867.75|22867.75|22867.75|22867.75|0
1605093840000|2020-11-11 11:24:00|22866.52|22866.52|22855.49|22855.49|22866.52|22866.52|22855.49|22855.49|0
1605093850000|2020-11-11 11:24:10|22855.08|22855.08|22855.08|22855.08|22855.08|22855.08|22855.08|22855.08|0
1605093880000|2020-11-11 11:24:40|22856.88|22856.88|22856.28|22856.28|22856.88|22856.88|22856.28|22856.28|0
1605093900000|2020-11-11 11:25:00|22859.82|22859.82|22859.82|22859.82|22859.82|22859.82|22859.82|22859.82|0
1605093910000|2020-11-11 11:25:10|22856.28|22856.28|22852.74|22852.74|22856.28|22856.28|22852.74|22852.74|0
1605093920000|2020-11-11 11:25:20|22856.28|22856.28|22852.74|22852.74|22856.28|22856.28|22852.74|22852.74|0
1605093930000|2020-11-11 11:25:30|22849.2|22849.2|22849.2|22849.2|22849.2|22849.2|22849.2|22849.2|0
1605093960000|2020-11-11 11:26:00|22852.74|22852.74|22861.02|22861.02|22861.02|22861.02|22852.74|22852.74|0
1605093970000|2020-11-11 11:26:10|22868.11|22868.11|22868.11|22868.11|22868.11|22868.11|22868.11|22868.11|0
1605093980000|2020-11-11 11:26:20|22864.57|22864.57|22864.57|22864.57|22864.57|22864.57|22864.57|22864.57|0
1605094020000|2020-11-11 11:27:00|22868.11|22868.11|22868.11|22868.11|22868.11|22868.11|22868.11|22868.11|0
1605094040000|2020-11-11 11:27:20|22871.65|22871.65|22872.47|22872.47|22872.47|22872.47|22871.65|22871.65|0
1605094050000|2020-11-11 11:27:30|22883.09|22883.09|22883.09|22883.09|22883.09|22883.09|22883.09|22883.09|0
1605094060000|2020-11-11 11:27:40|22886.63|22886.63|22886.63|22886.63|22886.63|22886.63|22886.63|22886.63|0
1605094110000|2020-11-11 11:28:30|22883.09|22883.09|22883.09|22883.09|22883.09|22883.09|22883.09|22883.09|0
1605094120000|2020-11-11 11:28:40|22876.01|22876.01|22872.47|22872.47|22876.01|22876.01|22872.47|22872.47|0
1605094130000|2020-11-11 11:28:50|22871.27|22871.27|22871.27|22871.27|22871.27|22871.27|22871.27|22871.27|0
1605094140000|2020-11-11 11:29:00|22874.81|22874.81|22888.97|22888.97|22888.97|22888.97|22874.81|22874.81|0
1605094150000|2020-11-11 11:29:10|22888.37|22888.37|22888.37|22888.37|22888.37|22888.37|22888.37|22888.37|0
1605094160000|2020-11-11 11:29:20|22888.97|22888.97|22889.57|22889.57|22889.57|22889.57|22888.97|22888.97|0
1605094170000|2020-11-11 11:29:30|22890.18|22890.18|22890.18|22890.18|22890.18|22890.18|22890.18|22890.18|0
1605094180000|2020-11-11 11:29:40|22891.38|22891.38|22891.38|22891.38|22891.38|22891.38|22891.38|22891.38|0
1605094190000|2020-11-11 11:29:50|22884.3|22884.3|22884.3|22884.3|22884.3|22884.3|22884.3|22884.3|0
1605094200000|2020-11-11 11:30:00|22887.84|22887.84|22886.61|22886.61|22887.84|22887.84|22886.61|22886.61|0
1605094220000|2020-11-11 11:30:20|22897.23|22897.23|22893.69|22893.69|22897.23|22897.23|22893.69|22893.69|0
1605094230000|2020-11-11 11:30:30|22886.61|22886.61|22893.69|22893.69|22893.69|22893.69|22886.61|22886.61|0
1605094240000|2020-11-11 11:30:40|22900.77|22900.77|22900.77|22900.77|22900.77|22900.77|22900.77|22900.77|0
1605094250000|2020-11-11 11:30:50|22897.23|22897.23|22897.23|22897.23|22897.23|22897.23|22897.23|22897.23|0
1605094260000|2020-11-11 11:31:00|22886.61|22886.61|22885.59|22885.59|22886.61|22886.61|22885.59|22885.59|0
1605094270000|2020-11-11 11:31:10|22878.51|22878.51|22878.51|22878.51|22878.51|22878.51|22878.51|22878.51|0
1605094310000|2020-11-11 11:31:50|22877.91|22877.91|22881.45|22881.45|22881.45|22881.45|22877.91|22877.91|0
1605094320000|2020-11-11 11:32:00|22877.91|22877.91|22873.77|22873.77|22877.91|22877.91|22873.77|22873.77|0
1605094330000|2020-11-11 11:32:10|22880.85|22880.85|22880.85|22880.85|22880.85|22880.85|22880.85|22880.85|0
1605094350000|2020-11-11 11:32:30|22877.31|22877.31|22877.31|22877.31|22877.31|22877.31|22877.31|22877.31|0
1605094360000|2020-11-11 11:32:40|22873.77|22873.77|22877.31|22877.31|22877.31|22877.31|22873.77|22873.77|0
1605094370000|2020-11-11 11:32:50|22884.39|22884.39|22884.39|22884.39|22884.39|22884.39|22884.39|22884.39|0
1605094380000|2020-11-11 11:33:00|22880.85|22880.85|22880.85|22880.85|22880.85|22880.85|22880.85|22880.85|0
1605094390000|2020-11-11 11:33:10|22880.25|22880.25|22876.71|22876.71|22880.25|22880.25|22876.71|22876.71|0
1605094420000|2020-11-11 11:33:40|22880.25|22880.25|22890.87|22890.87|22890.87|22890.87|22880.25|22880.25|0
1605094430000|2020-11-11 11:33:50|22897.95|22897.95|22897.95|22897.95|22897.95|22897.95|22897.95|22897.95|0
1605094470000|2020-11-11 11:34:30|22901.49|22901.49|22891.47|22891.47|22901.49|22901.49|22891.47|22891.47|0
1605094500000|2020-11-11 11:35:00|22895.01|22895.01|22898.56|22898.56|22898.56|22898.56|22895.01|22895.01|0
1605094510000|2020-11-11 11:35:10|22902.1|22902.1|22895.01|22895.01|22902.1|22902.1|22895.01|22895.01|0
1605094520000|2020-11-11 11:35:20|22895.42|22895.42|22895.42|22895.42|22895.42|22895.42|22895.42|22895.42|0
1605094550000|2020-11-11 11:35:50|22895.01|22895.01|22895.01|22895.01|22895.01|22895.01|22895.01|22895.01|0
1605094570000|2020-11-11 11:36:10|22898.56|22898.56|22898.56|22898.56|22898.56|22898.56|22898.56|22898.56|0
1605094580000|2020-11-11 11:36:20|22895.01|22895.01|22891.47|22891.47|22895.01|22895.01|22891.47|22891.47|0
1605094600000|2020-11-11 11:36:40|22884.39|22884.39|22887.93|22887.93|22887.93|22887.93|22884.39|22884.39|0
1605094610000|2020-11-11 11:36:50|22891.47|22891.47|22891.47|22891.47|22891.47|22891.47|22891.47|22891.47|0
1605094650000|2020-11-11 11:37:30|22895.01|22895.01|22887.93|22887.93|22898.56|22898.56|22887.93|22887.93|0
1605094660000|2020-11-11 11:37:40|22895.01|22895.01|22898.56|22898.56|22898.56|22898.56|22895.01|22895.01|0
1605094670000|2020-11-11 11:37:50|22902.1|22902.1|22906.87|22906.87|22906.87|22906.87|22902.1|22902.1|0
1605094680000|2020-11-11 11:38:00|22913.95|22913.95|22913.95|22913.95|22913.95|22913.95|22913.95|22913.95|0
1605094690000|2020-11-11 11:38:10|22917.49|22917.49|22917.49|22917.49|22917.49|22917.49|22917.49|22917.49|0
1605094710000|2020-11-11 11:38:30|22921.03|22921.03|22921.03|22921.03|22921.03|22921.03|22921.03|22921.03|0
1605094720000|2020-11-11 11:38:40|22917.49|22917.49|22921.03|22921.03|22921.03|22921.03|22913.95|22913.95|0
1605094730000|2020-11-11 11:38:50|22921.86|22921.86|22925.4|22925.4|22925.4|22925.4|22921.86|22921.86|0
1605094750000|2020-11-11 11:39:10|22924.63|22924.63|22924.63|22924.63|22924.63|22924.63|22924.63|22924.63|0
1605094760000|2020-11-11 11:39:20|22924.82|22924.82|22917.74|22917.74|22924.82|22924.82|22917.74|22917.74|0
1605094800000|2020-11-11 11:40:00|22921.28|22921.28|22921.28|22921.28|22921.28|22921.28|22921.28|22921.28|0
1605094810000|2020-11-11 11:40:10|22920.68|22920.68|22910.06|22910.06|22920.68|22920.68|22910.06|22910.06|0
1605094830000|2020-11-11 11:40:30|22909.64|22909.64|22908.03|22908.03|22912.78|22912.78|22908.03|22908.03|0
1605094850000|2020-11-11 11:40:50|22908.61|22908.61|22912.15|22912.15|22912.15|22912.15|22908.61|22908.61|0
1605094880000|2020-11-11 11:41:20|22912.75|22912.75|22912.15|22912.15|22912.75|22912.75|22912.15|22912.15|0
1605094890000|2020-11-11 11:41:30|22912.75|22912.75|22912.75|22912.75|22912.75|22912.75|22912.75|22912.75|0
1605094900000|2020-11-11 11:41:40|22909.21|22909.21|22909.21|22909.21|22909.21|22909.21|22909.21|22909.21|0
1605094910000|2020-11-11 11:41:50|22908.61|22908.61|22905.06|22905.06|22908.61|22908.61|22905.06|22905.06|0
1605094920000|2020-11-11 11:42:00|22904.65|22904.65|22904.65|22904.65|22904.65|22904.65|22904.65|22904.65|0
1605094950000|2020-11-11 11:42:30|22901.11|22901.11|22897.57|22897.57|22901.11|22901.11|22897.57|22897.57|0
1605094970000|2020-11-11 11:42:50|22896.97|22896.97|22896.97|22896.97|22896.97|22896.97|22896.97|22896.97|0
1605094980000|2020-11-11 11:43:00|22886.35|22886.35|22885.94|22885.94|22886.35|22886.35|22885.94|22885.94|0
1605095000000|2020-11-11 11:43:20|22889.48|22889.48|22889.48|22889.48|22889.48|22889.48|22889.48|22889.48|0
1605095020000|2020-11-11 11:43:40|22893.02|22893.02|22893.02|22893.02|22893.02|22893.02|22893.02|22893.02|0
1605095040000|2020-11-11 11:44:00|22889.48|22889.48|22888.27|22888.27|22889.48|22889.48|22888.27|22888.27|0
1605095050000|2020-11-11 11:44:10|22891.81|22891.81|22895.36|22895.36|22895.36|22895.36|22891.81|22891.81|0
1605095060000|2020-11-11 11:44:20|22895.96|22895.96|22899.5|22899.5|22899.5|22899.5|22895.96|22895.96|0
1605095080000|2020-11-11 11:44:40|22900.1|22900.1|22900.1|22900.1|22900.1|22900.1|22900.1|22900.1|0
1605095100000|2020-11-11 11:45:00|22900.7|22900.7|22900.7|22900.7|22900.7|22900.7|22900.7|22900.7|0
1605095120000|2020-11-11 11:45:20|22904.85|22904.85|22906.05|22906.05|22906.05|22906.05|22904.85|22904.85|0
1605095130000|2020-11-11 11:45:30|22909.59|22909.59|22909.59|22909.59|22909.59|22909.59|22909.59|22909.59|0
1605095140000|2020-11-11 11:45:40|22909.18|22909.18|22905.04|22905.04|22909.18|22909.18|22905.04|22905.04|0
1605095160000|2020-11-11 11:46:00|22901.49|22901.49|22897.95|22897.95|22901.49|22901.49|22897.95|22897.95|0
1605095170000|2020-11-11 11:46:10|22901.49|22901.49|22908.58|22908.58|22908.58|22908.58|22901.49|22901.49|0
1605095180000|2020-11-11 11:46:20|22905.04|22905.04|22905.04|22905.04|22905.04|22905.04|22905.04|22905.04|0
1605095190000|2020-11-11 11:46:30|22901.49|22901.49|22901.49|22901.49|22901.49|22901.49|22901.49|22901.49|0
1605095200000|2020-11-11 11:46:40|22896.75|22896.75|22893.21|22893.21|22896.75|22896.75|22893.21|22893.21|0
1605095210000|2020-11-11 11:46:50|22892.63|22892.63|22892.03|22892.03|22892.63|22892.63|22892.03|22892.03|0
1605095240000|2020-11-11 11:47:20|22892.44|22892.44|22881.82|22881.82|22892.44|22892.44|22881.82|22881.82|0
1605095260000|2020-11-11 11:47:40|22885.36|22885.36|22888.9|22888.9|22888.9|22888.9|22885.36|22885.36|0
1605095270000|2020-11-11 11:47:50|22885.36|22885.36|22884.35|22884.35|22885.36|22885.36|22884.35|22884.35|0
1605095300000|2020-11-11 11:48:20|22877.27|22877.27|22877.27|22877.27|22877.27|22877.27|22877.27|22877.27|0
1605095310000|2020-11-11 11:48:30|22873.72|22873.72|22873.72|22873.72|22873.72|22873.72|22873.72|22873.72|0
1605095320000|2020-11-11 11:48:40|22866.64|22866.64|22866.64|22866.64|22866.64|22866.64|22866.64|22866.64|0
1605095340000|2020-11-11 11:49:00|22866.23|22866.23|22867|22867|22867|22867|22866.23|22866.23|0
1605095350000|2020-11-11 11:49:10|22867.57|22867.57|22867.57|22867.57|22867.57|22867.57|22867.57|22867.57|0
1605095360000|2020-11-11 11:49:20|22867.77|22867.77|22867.77|22867.77|22867.77|22867.77|22867.77|22867.77|0
1605095380000|2020-11-11 11:49:40|22867.38|22867.38|22871.52|22871.52|22871.52|22871.52|22867.38|22867.38|0
1605095390000|2020-11-11 11:49:50|22871.91|22871.91|22875.45|22875.45|22875.45|22875.45|22871.91|22871.91|0
1605095400000|2020-11-11 11:50:00|22878.99|22878.99|22878.99|22878.99|22878.99|22878.99|22878.99|22878.99|0
1605095410000|2020-11-11 11:50:10|22879.4|22879.4|22879.4|22879.4|22879.4|22879.4|22879.4|22879.4|0
1605095420000|2020-11-11 11:50:20|22882.94|22882.94|22872.32|22872.32|22882.94|22882.94|22872.32|22872.32|0
1605095430000|2020-11-11 11:50:30|22879.4|22879.4|22879.4|22879.4|22879.4|22879.4|22879.4|22879.4|0
1605095440000|2020-11-11 11:50:40|22882.94|22882.94|22883.54|22883.54|22883.54|22883.54|22882.94|22882.94|0
1605095460000|2020-11-11 11:51:00|22880|22880|22880|22880|22880|22880|22880|22880|0
1605095470000|2020-11-11 11:51:10|22883.54|22883.54|22890.63|22890.63|22890.63|22890.63|22883.54|22883.54|0
1605095480000|2020-11-11 11:51:20|22883.54|22883.54|22883.54|22883.54|22883.54|22883.54|22883.54|22883.54|0
1605095500000|2020-11-11 11:51:40|22887.09|22887.09|22887.09|22887.09|22887.09|22887.09|22887.09|22887.09|0
1605095510000|2020-11-11 11:51:50|22883.54|22883.54|22883.54|22883.54|22883.54|22883.54|22883.54|22883.54|0
1605095530000|2020-11-11 11:52:10|22887.69|22887.69|22887.69|22887.69|22887.69|22887.69|22887.69|22887.69|0
1605095570000|2020-11-11 11:52:50|22887.3|22887.3|22887.3|22887.3|22887.3|22887.3|22887.3|22887.3|0
1605095580000|2020-11-11 11:53:00|22883.76|22883.76|22890.84|22890.84|22890.84|22890.84|22883.76|22883.76|0
1605095600000|2020-11-11 11:53:20|22892.05|22892.05|22896.41|22896.41|22896.41|22896.41|22892.05|22892.05|0
1605095620000|2020-11-11 11:53:40|22892.87|22892.87|22889.33|22889.33|22892.87|22892.87|22889.33|22889.33|0
1605095630000|2020-11-11 11:53:50|22892.87|22892.87|22886.2|22886.2|22892.87|22892.87|22885.79|22885.79|0
1605095650000|2020-11-11 11:54:10|22893.28|22893.28|22889.74|22889.74|22893.28|22893.28|22889.74|22889.74|0
1605095660000|2020-11-11 11:54:20|22890.34|22890.34|22890.53|22890.53|22891.13|22891.13|22890.34|22890.34|0
1605095700000|2020-11-11 11:55:00|22890.94|22890.94|22890.94|22890.94|22890.94|22890.94|22890.94|22890.94|0
1605095710000|2020-11-11 11:55:10|22891.54|22891.54|22891.54|22891.54|22891.54|22891.54|22891.54|22891.54|0
1605095720000|2020-11-11 11:55:20|22895.09|22895.09|22895.09|22895.09|22895.09|22895.09|22895.09|22895.09|0
1605095730000|2020-11-11 11:55:30|22895.69|22895.69|22902.77|22902.77|22902.77|22902.77|22895.69|22895.69|0
1605095740000|2020-11-11 11:55:40|22906.31|22906.31|22906.31|22906.31|22906.31|22906.31|22906.31|22906.31|0
1605095750000|2020-11-11 11:55:50|22902.77|22902.77|22902.77|22902.77|22902.77|22902.77|22902.77|22902.77|0
1605095760000|2020-11-11 11:56:00|22902.36|22902.36|22898.82|22898.82|22902.36|22902.36|22898.82|22898.82|0
1605095810000|2020-11-11 11:56:50|22898.22|22898.22|22898.22|22898.22|22898.22|22898.22|22898.22|22898.22|0
1605095820000|2020-11-11 11:57:00|22901.76|22901.76|22908.84|22908.84|22908.84|22908.84|22901.76|22901.76|0
1605095830000|2020-11-11 11:57:10|22905.3|22905.3|22905.3|22905.3|22905.3|22905.3|22905.3|22905.3|0
1605095840000|2020-11-11 11:57:20|22901.76|22901.76|22901.76|22901.76|22901.76|22901.76|22901.76|22901.76|0
1605095850000|2020-11-11 11:57:30|22905.3|22905.3|22905.3|22905.3|22905.3|22905.3|22905.3|22905.3|0
1605095860000|2020-11-11 11:57:40|22901.76|22901.76|22901.76|22901.76|22901.76|22901.76|22901.76|22901.76|0
1605095870000|2020-11-11 11:57:50|22908.84|22908.84|22908.84|22908.84|22908.84|22908.84|22908.84|22908.84|0
1605095880000|2020-11-11 11:58:00|22905.3|22905.3|22905.3|22905.3|22905.3|22905.3|22905.3|22905.3|0
1605095890000|2020-11-11 11:58:10|22912.38|22912.38|22915.92|22915.92|22915.92|22915.92|22912.38|22912.38|0
1605095900000|2020-11-11 11:58:20|22912.38|22912.38|22912.38|22912.38|22912.38|22912.38|22912.38|22912.38|0
1605095920000|2020-11-11 11:58:40|22915.92|22915.92|22923.61|22923.61|22923.61|22923.61|22915.92|22915.92|0
1605095930000|2020-11-11 11:58:50|22927.15|22927.15|22927.15|22927.15|22927.15|22927.15|22927.15|22927.15|0
1605095940000|2020-11-11 11:59:00|22930.69|22930.69|22927.15|22927.15|22930.69|22930.69|22927.15|22927.15|0
1605095950000|2020-11-11 11:59:10|22926.96|22926.96|22927.53|22927.53|22927.53|22927.53|22926.96|22926.96|0
1605095960000|2020-11-11 11:59:20|22931.07|22931.07|22931.07|22931.07|22931.07|22931.07|22931.07|22931.07|0
1605095970000|2020-11-11 11:59:30|22934.61|22934.61|22938.16|22938.16|22938.16|22938.16|22934.61|22934.61|0
1605095980000|2020-11-11 11:59:40|22934.61|22934.61|22931.07|22931.07|22934.61|22934.61|22931.07|22931.07|0
1605095990000|2020-11-11 11:59:50|22927.53|22927.53|22931.07|22931.07|22935.22|22935.22|22927.53|22927.53|0
1605096000000|2020-11-11 12:00:00|22927.53|22927.53|22927.53|22927.53|22927.53|22927.53|22927.53|22927.53|0
1605096010000|2020-11-11 12:00:10|22931.07|22931.07|22931.07|22931.07|22931.07|22931.07|22931.07|22931.07|0
1605096020000|2020-11-11 12:00:20|22927.53|22927.53|22908.4|22908.4|22927.53|22927.53|22908.4|22908.4|0
1605096030000|2020-11-11 12:00:30|22904.86|22904.86|22907.99|22907.99|22908.4|22908.4|22904.45|22904.45|0
1605096040000|2020-11-11 12:00:40|22911.53|22911.53|22915.07|22915.07|22915.07|22915.07|22911.53|22911.53|0
1605096050000|2020-11-11 12:00:50|22922.16|22922.16|22922.16|22922.16|22922.16|22922.16|22922.16|22922.16|0
1605096060000|2020-11-11 12:01:00|22918.62|22918.62|22918.62|22918.62|22918.62|22918.62|22918.62|22918.62|0
1605096080000|2020-11-11 12:01:20|22925.7|22925.7|22925.7|22925.7|22925.7|22925.7|22925.7|22925.7|0
1605096090000|2020-11-11 12:01:30|22922.16|22922.16|22922.16|22922.16|22922.16|22922.16|22922.16|22922.16|0
1605096100000|2020-11-11 12:01:40|22925.7|22925.7|22925.7|22925.7|22925.7|22925.7|22925.7|22925.7|0
1605096110000|2020-11-11 12:01:50|22922.16|22922.16|22922.35|22922.35|22922.35|22922.35|22922.16|22922.16|0
1605096120000|2020-11-11 12:02:00|22918.81|22918.81|22918.81|22918.81|22918.81|22918.81|22918.81|22918.81|0
1605096130000|2020-11-11 12:02:10|22922.35|22922.35|22922.35|22922.35|22922.35|22922.35|22922.35|22922.35|0
1605096150000|2020-11-11 12:02:30|22921.15|22921.15|22921.15|22921.15|22921.15|22921.15|22921.15|22921.15|0
1605096160000|2020-11-11 12:02:40|22921.75|22921.75|22921.75|22921.75|22921.75|22921.75|22921.75|22921.75|0
1605096190000|2020-11-11 12:03:10|22922.35|22922.35|22922.35|22922.35|22922.35|22922.35|22922.35|22922.35|0
1605096200000|2020-11-11 12:03:20|22922.95|22922.95|22922.95|22922.95|22922.95|22922.95|22922.95|22922.95|0
1605096210000|2020-11-11 12:03:30|22926.49|22926.49|22926.49|22926.49|22926.49|22926.49|22926.49|22926.49|0
1605096250000|2020-11-11 12:04:10|22922.95|22922.95|22922.95|22922.95|22922.95|22922.95|22922.95|22922.95|0
1605096260000|2020-11-11 12:04:20|22919.41|22919.41|22919.41|22919.41|22919.41|22919.41|22919.41|22919.41|0
1605096270000|2020-11-11 12:04:30|22918.21|22918.21|22918.21|22918.21|22918.21|22918.21|22918.21|22918.21|0
1605096280000|2020-11-11 12:04:40|22917.6|22917.6|22917.6|22917.6|22917.6|22917.6|22917.6|22917.6|0
1605096300000|2020-11-11 12:05:00|22910.52|22910.52|22910.52|22910.52|22910.52|22910.52|22910.52|22910.52|0
1605096310000|2020-11-11 12:05:10|22914.06|22914.06|22914.06|22914.06|22914.06|22914.06|22914.06|22914.06|0
1605096320000|2020-11-11 12:05:20|22917.6|22917.6|22921.15|22921.15|22921.15|22921.15|22917.6|22917.6|0
1605096330000|2020-11-11 12:05:30|22922.35|22922.35|22922.35|22922.35|22922.35|22922.35|22922.35|22922.35|0
1605096340000|2020-11-11 12:05:40|22929.43|22929.43|22929.43|22929.43|22929.43|22929.43|22929.43|22929.43|0
1605096350000|2020-11-11 12:05:50|22929.84|22929.84|22930.44|22930.44|22930.44|22930.44|22929.84|22929.84|0
1605096360000|2020-11-11 12:06:00|22941.07|22941.07|22941.07|22941.07|22941.07|22941.07|22941.07|22941.07|0
1605096370000|2020-11-11 12:06:10|22944.61|22944.61|22944.61|22944.61|22944.61|22944.61|22944.61|22944.61|0
1605096390000|2020-11-11 12:06:30|22948.15|22948.15|22955.23|22955.23|22955.23|22955.23|22948.15|22948.15|0
1605096410000|2020-11-11 12:06:50|22965.86|22965.86|22965.86|22965.86|22965.86|22965.86|22965.86|22965.86|0
1605096420000|2020-11-11 12:07:00|22964.65|22964.65|22968.19|22968.19|22968.19|22968.19|22964.65|22964.65|0
1605096460000|2020-11-11 12:07:40|22964.65|22964.65|22975.08|22975.08|22975.08|22975.08|22964.46|22964.46|0
1605096470000|2020-11-11 12:07:50|22978.63|22978.63|22978.63|22978.63|22978.63|22978.63|22978.63|22978.63|0
1605096480000|2020-11-11 12:08:00|22985.71|22985.71|22985.71|22985.71|22985.71|22985.71|22985.71|22985.71|0
1605096490000|2020-11-11 12:08:10|22986.12|22986.12|22993.2|22993.2|22996.74|22996.74|22986.12|22986.12|0
1605096500000|2020-11-11 12:08:20|22989.66|22989.66|22989.66|22989.66|22989.66|22989.66|22989.66|22989.66|0
1605096510000|2020-11-11 12:08:30|22986.12|22986.12|22986.12|22986.12|22986.12|22986.12|22982.58|22982.58|0
1605096520000|2020-11-11 12:08:40|22986.72|22986.72|22976.1|22976.1|22986.72|22986.72|22976.1|22976.1|0
1605096530000|2020-11-11 12:08:50|22976.48|22976.48|22972.94|22972.94|22980.02|22980.02|22972.94|22972.94|0
1605096540000|2020-11-11 12:09:00|22969.4|22969.4|22968.19|22968.19|22969.4|22969.4|22968.19|22968.19|0
1605096550000|2020-11-11 12:09:10|22971.74|22971.74|22968.19|22968.19|22971.74|22971.74|22968.19|22968.19|0
1605096560000|2020-11-11 12:09:20|22971.74|22971.74|22975.28|22975.28|22975.28|22975.28|22971.74|22971.74|0
1605096580000|2020-11-11 12:09:40|22975.88|22975.88|22975.88|22975.88|22975.88|22975.88|22975.88|22975.88|0
1605096590000|2020-11-11 12:09:50|22972.34|22972.34|22968.39|22968.39|22972.34|22972.34|22968.39|22968.39|0
1605096600000|2020-11-11 12:10:00|22967.78|22967.78|22975.47|22975.47|22975.47|22975.47|22967.78|22967.78|0
1605096620000|2020-11-11 12:10:20|22976.07|22976.07|22965.45|22965.45|22976.07|22976.07|22965.45|22965.45|0
1605096630000|2020-11-11 12:10:30|22972.53|22972.53|22973.13|22973.13|22973.13|22973.13|22972.53|22972.53|0
1605096640000|2020-11-11 12:10:40|22976.67|22976.67|22973.13|22973.13|22976.67|22976.67|22973.13|22973.13|0
1605096650000|2020-11-11 12:10:50|22972.53|22972.53|22972.53|22972.53|22972.53|22972.53|22972.53|22972.53|0
1605096660000|2020-11-11 12:11:00|22968.99|22968.99|22965.45|22965.45|22968.99|22968.99|22965.45|22965.45|0
1605096690000|2020-11-11 12:11:30|22972.53|22972.53|22972.53|22972.53|22972.53|22972.53|22972.53|22972.53|0
1605096710000|2020-11-11 12:11:50|22965.45|22965.45|22958.36|22958.36|22965.45|22965.45|22954.82|22954.82|0
1605096740000|2020-11-11 12:12:20|22954.82|22954.82|22954.82|22954.82|22954.82|22954.82|22954.82|22954.82|0
1605096750000|2020-11-11 12:12:30|22951.28|22951.28|22951.28|22951.28|22951.28|22951.28|22947.74|22947.74|0
1605096760000|2020-11-11 12:12:40|22957.95|22957.95|22958.55|22958.55|22958.55|22958.55|22957.95|22957.95|0
1605096780000|2020-11-11 12:13:00|22958.96|22958.96|22959.38|22959.38|22959.38|22959.38|22958.96|22958.96|0
1605096820000|2020-11-11 12:13:40|22955.83|22955.83|22955.83|22955.83|22955.83|22955.83|22955.83|22955.83|0
1605096840000|2020-11-11 12:14:00|22959.38|22959.38|22959.38|22959.38|22959.38|22959.38|22959.38|22959.38|0
1605096860000|2020-11-11 12:14:20|22958.77|22958.77|22956.03|22956.03|22959.38|22959.38|22955.83|22955.83|0
1605096870000|2020-11-11 12:14:30|22956.63|22956.63|22956.63|22956.63|22956.63|22956.63|22956.63|22956.63|0
1605096880000|2020-11-11 12:14:40|22960.77|22960.77|22960.77|22960.77|22960.77|22960.77|22960.77|22960.77|0
1605096900000|2020-11-11 12:15:00|22964.31|22964.31|22964.31|22964.31|22964.31|22964.31|22964.31|22964.31|0
1605096910000|2020-11-11 12:15:10|22963.71|22963.71|22967.25|22967.25|22967.25|22967.25|22963.71|22963.71|0
1605096930000|2020-11-11 12:15:30|22963.71|22963.71|22963.71|22963.71|22963.9|22963.9|22963.71|22963.71|0
1605096950000|2020-11-11 12:15:50|22967.25|22967.25|22969.03|22969.03|22969.03|22969.03|22967.25|22967.25|0
1605096960000|2020-11-11 12:16:00|22965.49|22965.49|22965.49|22965.49|22965.49|22965.49|22965.49|22965.49|0
1605096970000|2020-11-11 12:16:10|22969.03|22969.03|22973.17|22973.17|22973.17|22973.17|22969.03|22969.03|0
1605096990000|2020-11-11 12:16:30|22973.58|22973.58|22980.67|22980.67|22980.67|22980.67|22973.58|22973.58|0
1605097000000|2020-11-11 12:16:40|22984.21|22984.21|22984.21|22984.21|22984.21|22984.21|22984.21|22984.21|0
1605097010000|2020-11-11 12:16:50|22977.12|22977.12|22977.12|22977.12|22977.12|22977.12|22977.12|22977.12|0
1605097020000|2020-11-11 12:17:00|22980.67|22980.67|22980.67|22980.67|22980.67|22980.67|22980.67|22980.67|0
1605097030000|2020-11-11 12:17:10|22981.27|22981.27|22984.81|22984.81|22984.81|22984.81|22981.27|22981.27|0
1605097040000|2020-11-11 12:17:20|22988.35|22988.35|22988.35|22988.35|22988.35|22988.35|22984.81|22984.81|0
1605097060000|2020-11-11 12:17:40|22995.43|22995.43|22995.43|22995.43|22995.43|22995.43|22995.43|22995.43|0
1605097070000|2020-11-11 12:17:50|22996.64|22996.64|22996.64|22996.64|22996.64|22996.64|22996.64|22996.64|0
1605097080000|2020-11-11 12:18:00|23003.72|23003.72|23004.13|23004.13|23004.13|23004.13|23003.72|23003.72|0
1605097090000|2020-11-11 12:18:10|23007.67|23007.67|23008.05|23008.05|23008.05|23008.05|23007.67|23007.67|0
1605097120000|2020-11-11 12:18:40|22997.43|22997.43|23004.51|23004.51|23004.51|23004.51|22997.43|22997.43|0
1605097140000|2020-11-11 12:19:00|23008.05|23008.05|23008.05|23008.05|23008.05|23008.05|23008.05|23008.05|0
1605097150000|2020-11-11 12:19:10|23011.59|23011.59|23011.59|23011.59|23011.59|23011.59|23011.59|23011.59|0
1605097170000|2020-11-11 12:19:30|23015.14|23015.14|23015.74|23015.74|23015.74|23015.74|23015.14|23015.14|0
1605097190000|2020-11-11 12:19:50|23019.28|23019.28|23019.28|23019.28|23019.28|23019.28|23019.28|23019.28|0
1605097200000|2020-11-11 12:20:00|23012.2|23012.2|23012.2|23012.2|23012.2|23012.2|23012.2|23012.2|0
1605097210000|2020-11-11 12:20:10|23012.8|23012.8|23030.5|23030.5|23030.5|23030.5|23012.8|23012.8|0
1605097230000|2020-11-11 12:20:30|23034.05|23034.05|23041.13|23041.13|23041.13|23041.13|23034.05|23034.05|0
1605097260000|2020-11-11 12:21:00|23037.59|23037.59|23034.05|23034.05|23037.59|23037.59|23034.05|23034.05|0
1605097270000|2020-11-11 12:21:10|23030.5|23030.5|23030.5|23030.5|23030.5|23030.5|23030.5|23030.5|0
1605097290000|2020-11-11 12:21:30|23037.59|23037.59|23037.59|23037.59|23037.59|23037.59|23037.59|23037.59|0
1605097310000|2020-11-11 12:21:50|23041.13|23041.13|23037.59|23037.59|23041.13|23041.13|23037.59|23037.59|0
1605097330000|2020-11-11 12:22:10|23034.05|23034.05|23041.13|23041.13|23041.13|23041.13|23034.05|23034.05|0
1605097340000|2020-11-11 12:22:20|23034.05|23034.05|23034.05|23034.05|23034.05|23034.05|23034.05|23034.05|0
1605097380000|2020-11-11 12:23:00|23026.96|23026.96|23023.42|23023.42|23026.96|23026.96|23023.42|23023.42|0
1605097400000|2020-11-11 12:23:20|23019.88|23019.88|23019.88|23019.88|23019.88|23019.88|23019.88|23019.88|0
1605097410000|2020-11-11 12:23:30|23016.34|23016.34|23016.34|23016.34|23016.34|23016.34|23016.34|23016.34|0
1605097430000|2020-11-11 12:23:50|23019.88|23019.88|23023.42|23023.42|23023.42|23023.42|23019.88|23019.88|0
1605097440000|2020-11-11 12:24:00|23019.88|23019.88|23019.88|23019.88|23019.88|23019.88|23019.88|23019.88|0
1605097480000|2020-11-11 12:24:40|23023.42|23023.42|23023.42|23023.42|23023.42|23023.42|23023.42|23023.42|0
1605097510000|2020-11-11 12:25:10|23024|23024|23024.57|23024.57|23024.57|23024.57|23024|23024|0
1605097520000|2020-11-11 12:25:20|23025.17|23025.17|23025.17|23025.17|23025.17|23025.17|23025.17|23025.17|0
1605097530000|2020-11-11 12:25:30|23028.71|23028.71|23028.71|23028.71|23028.71|23028.71|23028.71|23028.71|0
1605097550000|2020-11-11 12:25:50|23029.32|23029.32|23029.32|23029.32|23029.32|23029.32|23029.32|23029.32|0
1605097560000|2020-11-11 12:26:00|23025.78|23025.78|23025.78|23025.78|23025.78|23025.78|23025.78|23025.78|0
1605097570000|2020-11-11 12:26:10|23022.23|23022.23|23018.69|23018.69|23022.23|23022.23|23018.69|23018.69|0
1605097580000|2020-11-11 12:26:20|23022.23|23022.23|23022.23|23022.23|23022.23|23022.23|23022.23|23022.23|0
1605097600000|2020-11-11 12:26:40|23015.15|23015.15|23014.74|23014.74|23015.15|23015.15|23014.74|23014.74|0
1605097620000|2020-11-11 12:27:00|23007.66|23007.66|23014.74|23014.74|23014.74|23014.74|23007.66|23007.66|0
1605097630000|2020-11-11 12:27:10|23015.15|23015.15|23015.15|23015.15|23015.15|23015.15|23015.15|23015.15|0
1605097640000|2020-11-11 12:27:20|23015.97|23015.97|23015.97|23015.97|23015.97|23015.97|23015.97|23015.97|0
1605097660000|2020-11-11 12:27:40|23012.43|23012.43|23008.89|23008.89|23012.43|23012.43|23008.89|23008.89|0
1605097730000|2020-11-11 12:28:50|23015.97|23015.97|23015.97|23015.97|23015.97|23015.97|23015.97|23015.97|0
1605097770000|2020-11-11 12:29:30|23023.06|23023.06|23023.06|23023.06|23023.06|23023.06|23023.06|23023.06|0
1605097780000|2020-11-11 12:29:40|23023.47|23023.47|23023.47|23023.47|23023.47|23023.47|23023.47|23023.47|0
1605097790000|2020-11-11 12:29:50|23027.01|23027.01|23027.01|23027.01|23027.01|23027.01|23027.01|23027.01|0
1605097800000|2020-11-11 12:30:00|23023.47|23023.47|23023.27|23023.27|23023.88|23023.88|23023.27|23023.27|0
1605097810000|2020-11-11 12:30:10|23026.82|23026.82|23026.82|23026.82|23026.82|23026.82|23026.82|23026.82|0
1605097830000|2020-11-11 12:30:30|23027.42|23027.42|23030.96|23030.96|23030.96|23030.96|23027.42|23027.42|0
1605097860000|2020-11-11 12:31:00|23030.55|23030.55|23030.96|23030.96|23030.96|23030.96|23030.55|23030.55|0
1605097880000|2020-11-11 12:31:20|23034.5|23034.5|23030.96|23030.96|23034.5|23034.5|23030.96|23030.96|0
1605097890000|2020-11-11 12:31:30|23027.42|23027.42|23027.42|23027.42|23027.42|23027.42|23027.42|23027.42|0
1605097920000|2020-11-11 12:32:00|23023.88|23023.88|23023.88|23023.88|23023.88|23023.88|23023.88|23023.88|0
1605097930000|2020-11-11 12:32:10|23027.42|23027.42|23027.42|23027.42|23027.42|23027.42|23027.42|23027.42|0
1605097940000|2020-11-11 12:32:20|23023.88|23023.88|23023.88|23023.88|23023.88|23023.88|23023.88|23023.88|0
1605097950000|2020-11-11 12:32:30|23030.96|23030.96|23030.96|23030.96|23030.96|23030.96|23030.96|23030.96|0
1605097960000|2020-11-11 12:32:40|23035.1|23035.1|23035.1|23035.1|23035.1|23035.1|23035.1|23035.1|0
1605097980000|2020-11-11 12:33:00|23031.56|23031.56|23031.56|23031.56|23031.56|23031.56|23031.56|23031.56|0
1605098010000|2020-11-11 12:33:30|23028.02|23028.02|23028.02|23028.02|23028.02|23028.02|23028.02|23028.02|0
1605098020000|2020-11-11 12:33:40|23027.42|23027.42|23027.42|23027.42|23027.42|23027.42|23027.42|23027.42|0
1605098030000|2020-11-11 12:33:50|23030.96|23030.96|23030.96|23030.96|23030.96|23030.96|23030.96|23030.96|0
1605098040000|2020-11-11 12:34:00|23034.5|23034.5|23038.83|23038.83|23038.83|23038.83|23034.5|23034.5|0
1605098050000|2020-11-11 12:34:10|23042.38|23042.38|23042.38|23042.38|23042.38|23042.38|23042.38|23042.38|0
1605098100000|2020-11-11 12:35:00|23041.97|23041.97|23041.97|23041.97|23041.97|23041.97|23041.97|23041.97|0
1605098110000|2020-11-11 12:35:10|23049.05|23049.05|23053.19|23053.19|23053.19|23053.19|23049.05|23049.05|0
1605098170000|2020-11-11 12:36:10|23056.73|23056.73|23056.73|23056.73|23056.73|23056.73|23056.73|23056.73|0
1605098220000|2020-11-11 12:37:00|23056.92|23056.92|23056.92|23056.92|23056.92|23056.92|23056.92|23056.92|0
1605098240000|2020-11-11 12:37:20|23053.38|23053.38|23050.22|23050.22|23053.38|23053.38|23049.84|23049.84|0
1605098260000|2020-11-11 12:37:40|23050.64|23050.64|23050.64|23050.64|23054.18|23054.18|23050.64|23050.64|0
1605098280000|2020-11-11 12:38:00|23043.55|23043.55|23042.95|23042.95|23043.55|23043.55|23042.95|23042.95|0
1605098290000|2020-11-11 12:38:10|23035.87|23035.87|23036.06|23036.06|23036.06|23036.06|23035.87|23035.87|0
1605098300000|2020-11-11 12:38:20|23035.68|23035.68|23035.68|23035.68|23036.06|23036.06|23035.68|23035.68|0
1605098310000|2020-11-11 12:38:30|23035.27|23035.27|23035.27|23035.27|23035.27|23035.27|23035.27|23035.27|0
1605098320000|2020-11-11 12:38:40|23031.73|23031.73|23038.81|23038.81|23038.81|23038.81|23031.73|23031.73|0
1605098330000|2020-11-11 12:38:50|23038.4|23038.4|23038.4|23038.4|23038.4|23038.4|23038.4|23038.4|0
1605098350000|2020-11-11 12:39:10|23034.86|23034.86|23034.86|23034.86|23034.86|23034.86|23034.86|23034.86|0
1605098380000|2020-11-11 12:39:40|23031.31|23031.31|23034.86|23034.86|23034.86|23034.86|23031.31|23031.31|0
1605098400000|2020-11-11 12:40:00|23027.77|23027.77|23027.39|23027.39|23027.77|23027.77|23027.39|23027.39|0
1605098410000|2020-11-11 12:40:10|23023.85|23023.85|23027.39|23027.39|23027.39|23027.39|23023.85|23023.85|0
1605098420000|2020-11-11 12:40:20|23030.93|23030.93|23030.93|23030.93|23030.93|23030.93|23030.93|23030.93|0
1605098460000|2020-11-11 12:41:00|23031.53|23031.53|23031.12|23031.12|23031.53|23031.53|23031.12|23031.12|0
1605098470000|2020-11-11 12:41:10|23041.75|23041.75|23040.51|23040.51|23041.75|23041.75|23040.51|23040.51|0
1605098490000|2020-11-11 12:41:30|23036.97|23036.97|23036.97|23036.97|23036.97|23036.97|23036.97|23036.97|0
1605098500000|2020-11-11 12:41:40|23036.37|23036.37|23032.83|23032.83|23036.37|23036.37|23032.83|23032.83|0
1605098510000|2020-11-11 12:41:50|23029.29|23029.29|23029.29|23029.29|23029.29|23029.29|23029.29|23029.29|0
1605098520000|2020-11-11 12:42:00|23025.75|23025.75|23025.75|23025.75|23025.75|23025.75|23025.75|23025.75|0
1605098530000|2020-11-11 12:42:10|23025.34|23025.34|23024.74|23024.74|23025.34|23025.34|23024.74|23024.74|0
1605098540000|2020-11-11 12:42:20|23021.19|23021.19|23021.19|23021.19|23021.19|23021.19|23021.19|23021.19|0
1605098560000|2020-11-11 12:42:40|23021|23021|23021|23021|23021|23021|23020.43|23020.43|0
1605098570000|2020-11-11 12:42:50|23020.4|23020.4|23020.4|23020.4|23020.4|23020.4|23020.4|23020.4|0
1605098610000|2020-11-11 12:43:30|23020.81|23020.81|23021.19|23021.19|23021.19|23021.19|23020.81|23020.81|0
1605098620000|2020-11-11 12:43:40|23024.74|23024.74|23024.74|23024.74|23024.74|23024.74|23024.74|23024.74|0
1605098670000|2020-11-11 12:44:30|23033.02|23033.02|23037.16|23037.16|23037.16|23037.16|23033.02|23033.02|0
1605098690000|2020-11-11 12:44:50|23033.62|23033.62|23025.94|23025.94|23033.62|23033.62|23025.94|23025.94|0
1605098700000|2020-11-11 12:45:00|23022.4|23022.4|23018.86|23018.86|23022.4|23022.4|23018.86|23018.86|0
1605098730000|2020-11-11 12:45:30|23015.32|23015.32|23015.32|23015.32|23015.32|23015.32|23015.32|23015.32|0
1605098740000|2020-11-11 12:45:40|23018.86|23018.86|23019.46|23019.46|23019.46|23019.46|23018.86|23018.86|0
1605098770000|2020-11-11 12:46:10|23015.92|23015.92|23015.92|23015.92|23015.92|23015.92|23015.92|23015.92|0
1605098780000|2020-11-11 12:46:20|23023|23023|23023|23023|23023|23023|23023|23023|0
1605098790000|2020-11-11 12:46:30|23026.54|23026.54|23026.54|23026.54|23026.54|23026.54|23026.54|23026.54|0
1605098830000|2020-11-11 12:47:10|23023|23023|23027.74|23027.74|23027.74|23027.74|23023|23023|0
1605098840000|2020-11-11 12:47:20|23031.29|23031.29|23034.83|23034.83|23034.83|23034.83|23031.29|23031.29|0
1605098860000|2020-11-11 12:47:40|23043.14|23043.14|23043.14|23043.14|23043.14|23043.14|23043.14|23043.14|0
1605098870000|2020-11-11 12:47:50|23039.6|23039.6|23039.6|23039.6|23039.6|23039.6|23039.6|23039.6|0
1605098910000|2020-11-11 12:48:30|23032.52|23032.52|23032.52|23032.52|23032.52|23032.52|23032.52|23032.52|0
1605098920000|2020-11-11 12:48:40|23032.11|23032.11|23028.57|23028.57|23032.11|23032.11|23028.57|23028.57|0
1605098930000|2020-11-11 12:48:50|23032.11|23032.11|23032.71|23032.71|23032.71|23032.71|23032.11|23032.11|0
1605098960000|2020-11-11 12:49:20|23029.17|23029.17|23029.17|23029.17|23029.17|23029.17|23029.17|23029.17|0
1605098970000|2020-11-11 12:49:30|23028.76|23028.76|23028.76|23028.76|23028.76|23028.76|23028.76|23028.76|0
1605098980000|2020-11-11 12:49:40|23028.15|23028.15|23028.15|23028.15|23028.15|23028.15|23028.15|23028.15|0
1605099010000|2020-11-11 12:50:10|23027.74|23027.74|23027.74|23027.74|23027.74|23027.74|23027.74|23027.74|0
1605099050000|2020-11-11 12:50:50|23031.29|23031.29|23031.29|23031.29|23031.29|23031.29|23031.29|23031.29|0
1605099080000|2020-11-11 12:51:20|23034.83|23034.83|23034.83|23034.83|23034.83|23034.83|23034.83|23034.83|0
1605099090000|2020-11-11 12:51:30|23035.65|23035.65|23042.73|23042.73|23042.73|23042.73|23035.65|23035.65|0
1605099120000|2020-11-11 12:52:00|23043.33|23043.33|23043.33|23043.33|23043.33|23043.33|23043.33|23043.33|0
1605099130000|2020-11-11 12:52:10|23043.93|23043.93|23045.14|23045.14|23045.14|23045.14|23043.93|23043.93|0
1605099140000|2020-11-11 12:52:20|23044.54|23044.54|23044.92|23044.92|23044.92|23044.92|23044.54|23044.54|0
1605099170000|2020-11-11 12:52:50|23037.84|23037.84|23034.3|23034.3|23037.84|23037.84|23034.3|23034.3|0
1605099180000|2020-11-11 12:53:00|23030.75|23030.75|23030.75|23030.75|23030.75|23030.75|23030.75|23030.75|0
1605099200000|2020-11-11 12:53:20|23031.36|23031.36|23024.27|23024.27|23031.36|23031.36|23024.27|23024.27|0
1605099210000|2020-11-11 12:53:30|23027.81|23027.81|23027.81|23027.81|23027.81|23027.81|23027.81|23027.81|0
1605099260000|2020-11-11 12:54:20|23026.99|23026.99|23026.99|23026.99|23026.99|23026.99|23026.99|23026.99|0
1605099280000|2020-11-11 12:54:40|23026.42|23026.42|23026.42|23026.42|23026.42|23026.42|23026.42|23026.42|0
1605099290000|2020-11-11 12:54:50|23025.82|23025.82|23022.28|23022.28|23025.82|23025.82|23022.28|23022.28|0
1605099300000|2020-11-11 12:55:00|23025.82|23025.82|23025.82|23025.82|23025.82|23025.82|23025.82|23025.82|0
1605099310000|2020-11-11 12:55:10|23022.28|23022.28|23022.88|23022.88|23024.08|23024.08|23022.28|23022.28|0
1605099320000|2020-11-11 12:55:20|23026.42|23026.42|23026.42|23026.42|23026.42|23026.42|23026.42|23026.42|0
1605099360000|2020-11-11 12:56:00|23026.01|23026.01|23033.09|23033.09|23033.09|23033.09|23026.01|23026.01|0
1605099370000|2020-11-11 12:56:10|23034.29|23034.29|23034.29|23034.29|23034.29|23034.29|23034.29|23034.29|0
1605099420000|2020-11-11 12:57:00|23033.14|23033.14|23030.18|23030.18|23033.72|23033.72|23030.18|23030.18|0
1605099440000|2020-11-11 12:57:20|23031|23031|23031|23031|23031|23031|23031|23031|0
1605099450000|2020-11-11 12:57:30|23034.54|23034.54|23034.54|23034.54|23034.54|23034.54|23034.54|23034.54|0
1605099470000|2020-11-11 12:57:50|23033.94|23033.94|23033.94|23033.94|23033.94|23033.94|23033.94|23033.94|0
1605099500000|2020-11-11 12:58:20|23037.48|23037.48|23044.56|23044.56|23044.56|23044.56|23037.48|23037.48|0
1605099510000|2020-11-11 12:58:30|23045.16|23045.16|23045.16|23045.16|23045.16|23045.16|23045.16|23045.16|0
1605099540000|2020-11-11 12:59:00|23045.76|23045.76|23045.76|23045.76|23045.76|23045.76|23045.76|23045.76|0
1605099550000|2020-11-11 12:59:10|23046.97|23046.97|23054.05|23054.05|23054.05|23054.05|23046.97|23046.97|0
1605099580000|2020-11-11 12:59:40|23057.59|23057.59|23057.59|23057.59|23057.59|23057.59|23057.59|23057.59|0
1605099590000|2020-11-11 12:59:50|23054.05|23054.05|23054.05|23054.05|23054.05|23054.05|23054.05|23054.05|0
1605099630000|2020-11-11 13:00:30|23053.64|23053.64|23053.64|23053.64|23053.64|23053.64|23053.64|23053.64|0
1605099640000|2020-11-11 13:00:40|23053.23|23053.23|23053.23|23053.23|23053.23|23053.23|23053.23|23053.23|0
1605099650000|2020-11-11 13:00:50|23053.64|23053.64|23057.18|23057.18|23057.18|23057.18|23053.64|23053.64|0
1605099660000|2020-11-11 13:01:00|23056.77|23056.77|23049.69|23049.69|23056.77|23056.77|23049.69|23049.69|0
1605099710000|2020-11-11 13:01:50|23042.61|23042.61|23042.61|23042.61|23042.61|23042.61|23042.61|23042.61|0
1605099720000|2020-11-11 13:02:00|23042|23042|23037.86|23037.86|23042|23042|23037.86|23037.86|0
1605099750000|2020-11-11 13:02:30|23036.66|23036.66|23036.66|23036.66|23036.66|23036.66|23036.66|23036.66|0
1605099770000|2020-11-11 13:02:50|23040.2|23040.2|23037.26|23037.26|23040.8|23040.8|23037.26|23037.26|0
1605099780000|2020-11-11 13:03:00|23037.86|23037.86|23037.86|23037.86|23037.86|23037.86|23037.86|23037.86|0
1605099790000|2020-11-11 13:03:10|23041.4|23041.4|23041.4|23041.4|23041.4|23041.4|23041.4|23041.4|0
1605099810000|2020-11-11 13:03:30|23041.81|23041.81|23041.81|23041.81|23048.9|23048.9|23041.81|23041.81|0
1605099820000|2020-11-11 13:03:40|23041.4|23041.4|23041.79|23041.79|23041.79|23041.79|23041.4|23041.4|0
1605099830000|2020-11-11 13:03:50|23040.96|23040.96|23041.57|23041.57|23041.57|23041.57|23040.96|23040.96|0
1605099840000|2020-11-11 13:04:00|23045.11|23045.11|23045.11|23045.11|23045.11|23045.11|23045.11|23045.11|0
1605099850000|2020-11-11 13:04:10|23046.91|23046.91|23046.91|23046.91|23046.91|23046.91|23046.91|23046.91|0
1605099860000|2020-11-11 13:04:20|23046.09|23046.09|23046.5|23046.5|23046.5|23046.5|23046.09|23046.09|0
1605099870000|2020-11-11 13:04:30|23057.13|23057.13|23057.13|23057.13|23057.13|23057.13|23057.13|23057.13|0
1605099880000|2020-11-11 13:04:40|23057.95|23057.95|23057.95|23057.95|23057.95|23057.95|23057.95|23057.95|0
1605099900000|2020-11-11 13:05:00|23058.36|23058.36|23058.36|23058.36|23058.36|23058.36|23058.36|23058.36|0
1605099910000|2020-11-11 13:05:10|23057.76|23057.76|23050.67|23050.67|23057.76|23057.76|23050.67|23050.67|0
1605099920000|2020-11-11 13:05:20|23050.26|23050.26|23050.26|23050.26|23050.26|23050.26|23050.26|23050.26|0
1605099930000|2020-11-11 13:05:30|23046.72|23046.72|23046.72|23046.72|23046.72|23046.72|23046.72|23046.72|0
1605099940000|2020-11-11 13:05:40|23050.26|23050.26|23050.26|23050.26|23050.26|23050.26|23050.26|23050.26|0
1605099950000|2020-11-11 13:05:50|23053.8|23053.8|23057.95|23057.95|23057.95|23057.95|23053.8|23053.8|0
1605099960000|2020-11-11 13:06:00|23058.36|23058.36|23058.36|23058.36|23059.18|23059.18|23058.36|23058.36|0
1605099970000|2020-11-11 13:06:10|23065.44|23065.44|23065.85|23065.85|23065.85|23065.85|23065.44|23065.44|0
1605099980000|2020-11-11 13:06:20|23065.03|23065.03|23072.11|23072.11|23072.11|23072.11|23065.03|23065.03|0
1605100020000|2020-11-11 13:07:00|23065.03|23065.03|23065.03|23065.03|23065.03|23065.03|23065.03|23065.03|0
1605100040000|2020-11-11 13:07:20|23057.95|23057.95|23057.95|23057.95|23057.95|23057.95|23057.95|23057.95|0
1605100050000|2020-11-11 13:07:30|23057.35|23057.35|23060.89|23060.89|23060.89|23060.89|23057.35|23057.35|0
1605100100000|2020-11-11 13:08:20|23056.74|23056.74|23056.74|23056.74|23056.74|23056.74|23056.74|23056.74|0
1605100110000|2020-11-11 13:08:30|23060.28|23060.28|23056.74|23056.74|23063.83|23063.83|23056.74|23056.74|0
1605100120000|2020-11-11 13:08:40|23056.33|23056.33|23050.58|23050.58|23056.33|23056.33|23050.58|23050.58|0
1605100130000|2020-11-11 13:08:50|23050.17|23050.17|23050.17|23050.17|23050.17|23050.17|23050.17|23050.17|0
1605100150000|2020-11-11 13:09:10|23050.77|23050.77|23050.77|23050.77|23050.77|23050.77|23050.77|23050.77|0
1605100160000|2020-11-11 13:09:20|23051.97|23051.97|23048.43|23048.43|23051.97|23051.97|23048.43|23048.43|0
1605100170000|2020-11-11 13:09:30|23044.89|23044.89|23048.43|23048.43|23048.43|23048.43|23044.89|23044.89|0
1605100180000|2020-11-11 13:09:40|23048.62|23048.62|23048.62|23048.62|23048.62|23048.62|23048.62|23048.62|0
1605100190000|2020-11-11 13:09:50|23048.81|23048.81|23048.81|23048.81|23048.81|23048.81|23048.81|23048.81|0
1605100200000|2020-11-11 13:10:00|23052.35|23052.35|23049.8|23049.8|23052.35|23052.35|23048.81|23048.81|0
1605100220000|2020-11-11 13:10:20|23046.26|23046.26|23046.26|23046.26|23046.26|23046.26|23046.26|23046.26|0
1605100230000|2020-11-11 13:10:30|23045.85|23045.85|23042.3|23042.3|23045.85|23045.85|23038.76|23038.76|0
1605100240000|2020-11-11 13:10:40|23042.72|23042.72|23043.13|23043.13|23043.13|23043.13|23042.72|23042.72|0
1605100260000|2020-11-11 13:11:00|23039.58|23039.58|23032.5|23032.5|23039.58|23039.58|23032.5|23032.5|0
1605100270000|2020-11-11 13:11:10|23039.58|23039.58|23039.58|23039.58|23039.58|23039.58|23039.58|23039.58|0
1605100290000|2020-11-11 13:11:30|23036.04|23036.04|23036.04|23036.04|23036.04|23036.04|23036.04|23036.04|0
1605100300000|2020-11-11 13:11:40|23036.65|23036.65|23036.65|23036.65|23036.65|23036.65|23036.65|23036.65|0
1605100320000|2020-11-11 13:12:00|23029.56|23029.56|23029.56|23029.56|23029.56|23029.56|23029.56|23029.56|0
1605100340000|2020-11-11 13:12:20|23033.1|23033.1|23033.1|23033.1|23033.1|23033.1|23033.1|23033.1|0
1605100370000|2020-11-11 13:12:50|23032.5|23032.5|23032.5|23032.5|23032.5|23032.5|23032.5|23032.5|0
1605100380000|2020-11-11 13:13:00|23025.42|23025.42|23025.42|23025.42|23025.42|23025.42|23025.42|23025.42|0
1605100390000|2020-11-11 13:13:10|23021.88|23021.88|23021.88|23021.88|23021.88|23021.88|23021.88|23021.88|0
1605100410000|2020-11-11 13:13:30|23021.47|23021.47|23017.93|23017.93|23021.47|23021.47|23017.93|23017.93|0
1605100420000|2020-11-11 13:13:40|23021.47|23021.47|23021.85|23021.85|23021.85|23021.85|23021.47|23021.47|0
1605100450000|2020-11-11 13:14:10|23018.31|23018.31|23028.93|23028.93|23028.93|23028.93|23018.31|23018.31|0
1605100470000|2020-11-11 13:14:30|23028.33|23028.33|23028.33|23028.33|23028.33|23028.33|23028.33|23028.33|0
1605100480000|2020-11-11 13:14:40|23027.73|23027.73|23027.73|23027.73|23027.73|23027.73|23027.73|23027.73|0
1605100500000|2020-11-11 13:15:00|23031.27|23031.27|23031.27|23031.27|23031.27|23031.27|23031.27|23031.27|0
1605100510000|2020-11-11 13:15:10|23027.73|23027.73|23027.73|23027.73|23027.73|23027.73|23027.73|23027.73|0
1605100520000|2020-11-11 13:15:20|23020.65|23020.65|23020.65|23020.65|23020.65|23020.65|23020.65|23020.65|0
1605100530000|2020-11-11 13:15:30|23021.03|23021.03|23021.03|23021.03|23021.03|23021.03|23021.03|23021.03|0
1605100540000|2020-11-11 13:15:40|23017.49|23017.49|23013.95|23013.95|23017.49|23017.49|23013.95|23013.95|0
1605100550000|2020-11-11 13:15:50|23017.49|23017.49|23021.03|23021.03|23021.03|23021.03|23017.49|23017.49|0
1605100570000|2020-11-11 13:16:10|23017.49|23017.49|23013.95|23013.95|23017.49|23017.49|23013.95|23013.95|0
1605100580000|2020-11-11 13:16:20|23013.35|23013.35|23009.2|23009.2|23013.35|23013.35|23009.2|23009.2|0
1605100590000|2020-11-11 13:16:30|23008.38|23008.38|23008.38|23008.38|23008.38|23008.38|23008.38|23008.38|0
1605100600000|2020-11-11 13:16:40|23009.59|23009.59|23009.59|23009.59|23009.59|23009.59|23009.59|23009.59|0
1605100610000|2020-11-11 13:16:50|23013.13|23013.13|23006.65|23006.65|23013.13|23013.13|23006.65|23006.65|0
1605100640000|2020-11-11 13:17:20|23003.11|23003.11|23002.7|23002.7|23003.11|23003.11|23002.28|23002.28|0
1605100660000|2020-11-11 13:17:40|22999.15|22999.15|23002.7|23002.7|23002.7|23002.7|22999.15|22999.15|0
1605100680000|2020-11-11 13:18:00|22999.15|22999.15|22997.35|22997.35|22999.15|22999.15|22997.35|22997.35|0
1605100690000|2020-11-11 13:18:10|22996.53|22996.53|22995.93|22995.93|22996.53|22996.53|22995.93|22995.93|0
1605100700000|2020-11-11 13:18:20|22999.47|22999.47|23003.01|23003.01|23003.01|23003.01|22999.47|22999.47|0
1605100720000|2020-11-11 13:18:40|22995.93|22995.93|22995.93|22995.93|22995.93|22995.93|22995.93|22995.93|0
1605100730000|2020-11-11 13:18:50|22999.47|22999.47|22999.47|22999.47|22999.47|22999.47|22999.47|22999.47|0
1605100750000|2020-11-11 13:19:10|22995.93|22995.93|22995.93|22995.93|22995.93|22995.93|22995.93|22995.93|0
1605100760000|2020-11-11 13:19:20|22995.54|22995.54|22995.54|22995.54|22995.54|22995.54|22995.54|22995.54|0
1605100800000|2020-11-11 13:20:00|23002.63|23002.63|23002.63|23002.63|23002.63|23002.63|23002.63|23002.63|0
1605100810000|2020-11-11 13:20:10|23006.17|23006.17|23006.17|23006.17|23006.17|23006.17|23006.17|23006.17|0
1605100830000|2020-11-11 13:20:30|23006.77|23006.77|23006.77|23006.77|23006.77|23006.77|23006.77|23006.77|0
1605100840000|2020-11-11 13:20:40|23010.31|23010.31|23021.75|23021.75|23021.75|23021.75|23010.31|23010.31|0
1605100850000|2020-11-11 13:20:50|23018.21|23018.21|23018.02|23018.02|23018.21|23018.21|23017.64|23017.64|0
1605100870000|2020-11-11 13:21:10|23021.56|23021.56|23022.38|23022.38|23022.38|23022.38|23021.56|23021.56|0
1605100880000|2020-11-11 13:21:20|23025.92|23025.92|23025.92|23025.92|23025.92|23025.92|23025.92|23025.92|0
1605100920000|2020-11-11 13:22:00|23029.47|23029.47|23022.38|23022.38|23033.01|23033.01|23022.38|23022.38|0
1605100950000|2020-11-11 13:22:30|23029.47|23029.47|23029.47|23029.47|23029.47|23029.47|23029.47|23029.47|0
1605100970000|2020-11-11 13:22:50|23028.86|23028.86|23021.78|23021.78|23028.86|23028.86|23021.78|23021.78|0
1605100980000|2020-11-11 13:23:00|23025.32|23025.32|23024.94|23024.94|23025.32|23025.32|23024.94|23024.94|0
1605101010000|2020-11-11 13:23:30|23021.4|23021.4|23020.99|23020.99|23021.4|23021.4|23020.99|23020.99|0
1605101020000|2020-11-11 13:23:40|23010.36|23010.36|23010.36|23010.36|23010.36|23010.36|23010.36|23010.36|0
1605101030000|2020-11-11 13:23:50|23009.95|23009.95|23009.54|23009.54|23009.95|23009.95|23009.54|23009.54|0
1605101040000|2020-11-11 13:24:00|23006|23006|23006|23006|23009.54|23009.54|23006|23006|0
1605101050000|2020-11-11 13:24:10|23005.4|23005.4|23005.4|23005.4|23005.4|23005.4|23005.4|23005.4|0
1605101060000|2020-11-11 13:24:20|23006|23006|23013.08|23013.08|23013.08|23013.08|23006|23006|0
1605101070000|2020-11-11 13:24:30|23009.54|23009.54|23006|23006|23009.54|23009.54|23006|23006|0
1605101080000|2020-11-11 13:24:40|23002.46|23002.46|23001.86|23001.86|23002.46|23002.46|23001.86|23001.86|0
1605101100000|2020-11-11 13:25:00|23001.67|23001.67|23005.81|23005.81|23005.81|23005.81|22998.73|22998.73|0
1605101110000|2020-11-11 13:25:10|23005.4|23005.4|23005.4|23005.4|23005.4|23005.4|23005.4|23005.4|0
1605101120000|2020-11-11 13:25:20|23005.81|23005.81|23005.81|23005.81|23005.81|23005.81|23005.81|23005.81|0
1605101130000|2020-11-11 13:25:30|23006.22|23006.22|23006.22|23006.22|23006.22|23006.22|23006.22|23006.22|0
1605101160000|2020-11-11 13:26:00|23005.62|23005.62|23005.62|23005.62|23005.62|23005.62|23005.62|23005.62|0
1605101190000|2020-11-11 13:26:30|23002.08|23002.08|22998.13|22998.13|23002.08|23002.08|22998.13|22998.13|0
1605101200000|2020-11-11 13:26:40|23001.67|23001.67|23001.67|23001.67|23001.67|23001.67|23001.67|23001.67|0
1605101220000|2020-11-11 13:27:00|23002.27|23002.27|23006.41|23006.41|23009.95|23009.95|23002.27|23002.27|0
1605101230000|2020-11-11 13:27:10|23013.49|23013.49|23017.04|23017.04|23017.04|23017.04|23013.49|23013.49|0
1605101250000|2020-11-11 13:27:30|23016.62|23016.62|23021.37|23021.37|23021.37|23021.37|23016.62|23016.62|0
1605101270000|2020-11-11 13:27:50|23017.83|23017.83|23017.83|23017.83|23017.83|23017.83|23017.83|23017.83|0
1605101280000|2020-11-11 13:28:00|23017.23|23017.23|23006.6|23006.6|23017.23|23017.23|23006.6|23006.6|0
1605101310000|2020-11-11 13:28:30|23006|23006|23006|23006|23006|23006|23006|23006|0
1605101350000|2020-11-11 13:29:10|23009.54|23009.54|23009.54|23009.54|23009.54|23009.54|23009.54|23009.54|0
1605101360000|2020-11-11 13:29:20|23006|23006|23013.08|23013.08|23013.08|23013.08|23006|23006|0
1605101370000|2020-11-11 13:29:30|23016.62|23016.62|23017.23|23017.23|23017.23|23017.23|23016.62|23016.62|0
1605101380000|2020-11-11 13:29:40|23019.63|23019.63|23019.63|23019.63|23019.63|23019.63|23019.63|23019.63|0
1605101410000|2020-11-11 13:30:10|23023.17|23023.17|23026.72|23026.72|23026.72|23026.72|23023.17|23023.17|0
1605101430000|2020-11-11 13:30:30|23027.54|23027.54|23026.33|23026.33|23027.54|23027.54|23026.33|23026.33|0
1605101440000|2020-11-11 13:30:40|23029.87|23029.87|23033.42|23033.42|23033.42|23033.42|23029.87|23029.87|0
1605101460000|2020-11-11 13:31:00|23032.81|23032.81|23032.81|23032.81|23032.81|23032.81|23032.81|23032.81|0
1605101470000|2020-11-11 13:31:10|23025.73|23025.73|23025.73|23025.73|23025.73|23025.73|23025.73|23025.73|0
1605101490000|2020-11-11 13:31:30|23022.19|23022.19|23024.72|23024.72|23025.73|23025.73|23022.19|23022.19|0
1605101520000|2020-11-11 13:32:00|23035.34|23035.34|23035.34|23035.34|23035.34|23035.34|23035.34|23035.34|0
1605101530000|2020-11-11 13:32:10|23035.94|23035.94|23035.94|23035.94|23035.94|23035.94|23035.94|23035.94|0
1605101580000|2020-11-11 13:33:00|23043.03|23043.03|23043.63|23043.63|23043.63|23043.63|23043.03|23043.03|0
1605101590000|2020-11-11 13:33:10|23050.71|23050.71|23050.71|23050.71|23050.71|23050.71|23050.71|23050.71|0
1605101610000|2020-11-11 13:33:30|23062.54|23062.54|23062.54|23062.54|23062.54|23062.54|23062.54|23062.54|0
1605101620000|2020-11-11 13:33:40|23066.08|23066.08|23069.62|23069.62|23069.62|23069.62|23066.08|23066.08|0
1605101630000|2020-11-11 13:33:50|23062.54|23062.54|23054.25|23054.25|23062.54|23062.54|23054.25|23054.25|0
1605101640000|2020-11-11 13:34:00|23055.9|23055.9|23055.9|23055.9|23055.9|23055.9|23055.9|23055.9|0
1605101650000|2020-11-11 13:34:10|23062.98|23062.98|23062.98|23062.98|23062.98|23062.98|23062.98|23062.98|0
1605101660000|2020-11-11 13:34:20|23063.58|23063.58|23063.58|23063.58|23063.58|23063.58|23063.58|23063.58|0
1605101670000|2020-11-11 13:34:30|23060.04|23060.04|23056.5|23056.5|23060.04|23060.04|23056.5|23056.5|0
1605101700000|2020-11-11 13:35:00|23067.12|23067.12|23067.72|23067.72|23067.72|23067.72|23067.12|23067.12|0
1605101710000|2020-11-11 13:35:10|23068.32|23068.32|23071.26|23071.26|23071.87|23071.87|23068.32|23068.32|0
1605101720000|2020-11-11 13:35:20|23074.8|23074.8|23078.35|23078.35|23078.35|23078.35|23074.8|23074.8|0
1605101730000|2020-11-11 13:35:30|23081.89|23081.89|23088.97|23088.97|23088.97|23088.97|23081.89|23081.89|0
1605101740000|2020-11-11 13:35:40|23085.43|23085.43|23085.43|23085.43|23085.43|23085.43|23085.43|23085.43|0
1605101750000|2020-11-11 13:35:50|23081.89|23081.89|23081.89|23081.89|23081.89|23081.89|23081.89|23081.89|0
1605101770000|2020-11-11 13:36:10|23078.35|23078.35|23090.17|23090.17|23090.17|23090.17|23074.8|23074.8|0
1605101780000|2020-11-11 13:36:20|23083.09|23083.09|23079.55|23079.55|23083.09|23083.09|23079.55|23079.55|0
1605101790000|2020-11-11 13:36:30|23086.63|23086.63|23090.17|23090.17|23090.17|23090.17|23086.63|23086.63|0
1605101800000|2020-11-11 13:36:40|23097.26|23097.26|23097.26|23097.26|23097.26|23097.26|23097.26|23097.26|0
1605101810000|2020-11-11 13:36:50|23090.17|23090.17|23090.17|23090.17|23090.17|23090.17|23090.17|23090.17|0
1605101820000|2020-11-11 13:37:00|23093.71|23093.71|23093.71|23093.71|23093.71|23093.71|23093.71|23093.71|0
1605101830000|2020-11-11 13:37:10|23090.17|23090.17|23090.17|23090.17|23090.17|23090.17|23090.17|23090.17|0
1605101840000|2020-11-11 13:37:20|23086.63|23086.63|23090.17|23090.17|23090.17|23090.17|23086.63|23086.63|0
1605101850000|2020-11-11 13:37:30|23086.63|23086.63|23086.63|23086.63|23086.63|23086.63|23086.63|23086.63|0
1605101870000|2020-11-11 13:37:50|23090.17|23090.17|23090.17|23090.17|23090.17|23090.17|23090.17|23090.17|0
1605101880000|2020-11-11 13:38:00|23086.63|23086.63|23087.23|23087.23|23087.84|23087.84|23086.63|23086.63|0
1605101890000|2020-11-11 13:38:10|23090.77|23090.77|23095.52|23095.52|23095.52|23095.52|23090.77|23090.77|0
1605101900000|2020-11-11 13:38:20|23103.2|23103.2|23105.54|23105.54|23105.54|23105.54|23102|23102|0
1605101910000|2020-11-11 13:38:30|23109.08|23109.08|23113.23|23113.23|23113.83|23113.83|23109.08|23109.08|0
1605101920000|2020-11-11 13:38:40|23109.68|23109.68|23102.6|23102.6|23109.68|23109.68|23102.6|23102.6|0
1605101930000|2020-11-11 13:38:50|23106.14|23106.14|23106.14|23106.14|23106.14|23106.14|23106.14|23106.14|0
1605101960000|2020-11-11 13:39:20|23109.68|23109.68|23113.23|23113.23|23113.23|23113.23|23109.68|23109.68|0
1605101970000|2020-11-11 13:39:30|23109.68|23109.68|23113.23|23113.23|23113.23|23113.23|23106.14|23106.14|0
1605101980000|2020-11-11 13:39:40|23116.77|23116.77|23113.23|23113.23|23116.77|23116.77|23113.23|23113.23|0
1605101990000|2020-11-11 13:39:50|23109.68|23109.68|23109.68|23109.68|23109.68|23109.68|23109.68|23109.68|0
1605102000000|2020-11-11 13:40:00|23106.14|23106.14|23103.23|23103.23|23106.14|23106.14|23103.23|23103.23|0
1605102010000|2020-11-11 13:40:10|23102.63|23102.63|23102.63|23102.63|23102.63|23102.63|23102.63|23102.63|0
1605102020000|2020-11-11 13:40:20|23092.01|23092.01|23092.01|23092.01|23092.01|23092.01|23092.01|23092.01|0
1605102040000|2020-11-11 13:40:40|23091.6|23091.6|23090.39|23090.39|23091.6|23091.6|23090.39|23090.39|0
1605102050000|2020-11-11 13:40:50|23079.77|23079.77|23079.17|23079.17|23079.77|23079.77|23079.17|23079.17|0
1605102080000|2020-11-11 13:41:20|23075.63|23075.63|23075.02|23075.02|23075.63|23075.63|23075.02|23075.02|0
1605102110000|2020-11-11 13:41:50|23071.48|23071.48|23071.48|23071.48|23071.48|23071.48|23071.48|23071.48|0
1605102120000|2020-11-11 13:42:00|23067.94|23067.94|23063.83|23063.83|23067.94|23067.94|23063.44|23063.44|0
1605102130000|2020-11-11 13:42:10|23064.21|23064.21|23067.94|23067.94|23067.94|23067.94|23064.21|23064.21|0
1605102140000|2020-11-11 13:42:20|23068.13|23068.13|23061.05|23061.05|23068.13|23068.13|23061.05|23061.05|0
1605102180000|2020-11-11 13:43:00|23060.45|23060.45|23060.45|23060.45|23060.45|23060.45|23060.45|23060.45|0
1605102190000|2020-11-11 13:43:10|23056.91|23056.91|23056.31|23056.31|23056.91|23056.91|23056.31|23056.31|0
1605102200000|2020-11-11 13:43:20|23052.77|23052.77|23041.73|23041.73|23052.77|23052.77|23041.73|23041.73|0
1605102210000|2020-11-11 13:43:30|23045.27|23045.27|23038.19|23038.19|23045.27|23045.27|23038.19|23038.19|0
1605102220000|2020-11-11 13:43:40|23037.59|23037.59|23037.59|23037.59|23037.59|23037.59|23037.59|23037.59|0
1605102230000|2020-11-11 13:43:50|23037.18|23037.18|23037.18|23037.18|23037.18|23037.18|23037.18|23037.18|0
1605102250000|2020-11-11 13:44:10|23033.64|23033.64|23033.64|23033.64|23033.64|23033.64|23033.64|23033.64|0
1605102280000|2020-11-11 13:44:40|23040.72|23040.72|23040.72|23040.72|23040.72|23040.72|23040.72|23040.72|0
1605102290000|2020-11-11 13:44:50|23033.64|23033.64|23030.09|23030.09|23033.64|23033.64|23030.09|23030.09|0
1605102300000|2020-11-11 13:45:00|23029.52|23029.52|23028.92|23028.92|23029.52|23029.52|23028.92|23028.92|0
1605102310000|2020-11-11 13:45:10|23021.84|23021.84|23021.23|23021.23|23021.84|23021.84|23021.23|23021.23|0
1605102330000|2020-11-11 13:45:30|23020.82|23020.82|23020.82|23020.82|23020.82|23020.82|23020.82|23020.82|0
1605102340000|2020-11-11 13:45:40|23027.91|23027.91|23031.45|23031.45|23031.45|23031.45|23027.91|23027.91|0
1605102350000|2020-11-11 13:45:50|23031.86|23031.86|23031.86|23031.86|23031.86|23031.86|23031.86|23031.86|0
1605102370000|2020-11-11 13:46:10|23028.32|23028.32|23028.32|23028.32|23028.32|23028.32|23028.32|23028.32|0
1605102400000|2020-11-11 13:46:40|23021.23|23021.23|23021.23|23021.23|23021.23|23021.23|23021.23|23021.23|0
1605102410000|2020-11-11 13:46:50|23024.78|23024.78|23024.78|23024.78|23024.78|23024.78|23024.78|23024.78|0
1605102420000|2020-11-11 13:47:00|23022.97|23022.97|23025.38|23025.38|23025.38|23025.38|23022.97|23022.97|0
1605102430000|2020-11-11 13:47:10|23026.58|23026.58|23030.12|23030.12|23030.12|23030.12|23026.58|23026.58|0
1605102440000|2020-11-11 13:47:20|23033.66|23033.66|23034.26|23034.26|23034.26|23034.26|23033.66|23033.66|0
1605102450000|2020-11-11 13:47:30|23037.81|23037.81|23037.81|23037.81|23037.81|23037.81|23037.81|23037.81|0
1605102460000|2020-11-11 13:47:40|23034.26|23034.26|23034.26|23034.26|23034.26|23034.26|23034.26|23034.26|0
1605102490000|2020-11-11 13:48:10|23037.81|23037.81|23034.87|23034.87|23038.41|23038.41|23034.87|23034.87|0
1605102500000|2020-11-11 13:48:20|23031.32|23031.32|23031.32|23031.32|23031.32|23031.32|23031.32|23031.32|0
1605102520000|2020-11-11 13:48:40|23034.87|23034.87|23034.87|23034.87|23034.87|23034.87|23034.87|23034.87|0
1605102550000|2020-11-11 13:49:10|23031.32|23031.32|23026.58|23026.58|23031.32|23031.32|23026.58|23026.58|0
1605102580000|2020-11-11 13:49:40|23023.04|23023.04|23022.44|23022.44|23023.04|23023.04|23022.44|23022.44|0
1605102590000|2020-11-11 13:49:50|23018.9|23018.9|23018.9|23018.9|23018.9|23018.9|23018.9|23018.9|0
1605102600000|2020-11-11 13:50:00|23015.35|23015.35|23011.81|23011.81|23015.35|23015.35|23008.27|23008.27|0
1605102610000|2020-11-11 13:50:10|23011.4|23011.4|23011.4|23011.4|23011.4|23011.4|23011.4|23011.4|0
1605102620000|2020-11-11 13:50:20|23014.94|23014.94|23014.94|23014.94|23014.94|23014.94|23014.94|23014.94|0
1605102630000|2020-11-11 13:50:30|23011.4|23011.4|23018.49|23018.49|23018.49|23018.49|23011.4|23011.4|0
1605102650000|2020-11-11 13:50:50|23011.4|23011.4|23011.4|23011.4|23011.4|23011.4|23011.4|23011.4|0
1605102670000|2020-11-11 13:51:10|23004.32|23004.32|23000.18|23000.18|23004.32|23004.32|23000.18|23000.18|0
1605102680000|2020-11-11 13:51:20|23003.72|23003.72|23003.72|23003.72|23003.72|23003.72|23003.72|23003.72|0
1605102690000|2020-11-11 13:51:30|23004.32|23004.32|23007.86|23007.86|23007.86|23007.86|23004.32|23004.32|0
1605102700000|2020-11-11 13:51:40|23011.4|23011.4|23007.86|23007.86|23011.4|23011.4|23007.86|23007.86|0
1605102720000|2020-11-11 13:52:00|23014.94|23014.94|23014.94|23014.94|23014.94|23014.94|23014.94|23014.94|0
1605102730000|2020-11-11 13:52:10|23011.4|23011.4|23007.86|23007.86|23011.4|23011.4|23007.86|23007.86|0
1605102780000|2020-11-11 13:53:00|23004.32|23004.32|23004.13|23004.13|23004.32|23004.32|23003.75|23003.75|0
1605102790000|2020-11-11 13:53:10|23000.59|23000.59|23004.13|23004.13|23004.13|23004.13|23000.59|23000.59|0
1605102830000|2020-11-11 13:53:50|23000.59|23000.59|22997.05|22997.05|23000.59|23000.59|22997.05|22997.05|0
1605102840000|2020-11-11 13:54:00|23000.59|23000.59|23000.59|23000.59|23000.59|23000.59|23000.59|23000.59|0
1605102850000|2020-11-11 13:54:10|22997.05|22997.05|22997.05|22997.05|22997.05|22997.05|22997.05|22997.05|0
1605102860000|2020-11-11 13:54:20|22997.65|22997.65|22998.25|22998.25|22998.25|22998.25|22997.65|22997.65|0
1605102890000|2020-11-11 13:54:50|23001.79|23001.79|23002.39|23002.39|23002.39|23002.39|23001.79|23001.79|0
1605102900000|2020-11-11 13:55:00|23005.93|23005.93|23009.47|23009.47|23009.47|23009.47|23005.93|23005.93|0
1605102920000|2020-11-11 13:55:20|23013.02|23013.02|23013.02|23013.02|23013.02|23013.02|23013.02|23013.02|0
1605102940000|2020-11-11 13:55:40|23013.21|23013.21|23013.4|23013.4|23013.4|23013.4|23013.21|23013.21|0
1605102950000|2020-11-11 13:55:50|23009.86|23009.86|23013.4|23013.4|23013.4|23013.4|23009.86|23009.86|0
1605102960000|2020-11-11 13:56:00|23009.86|23009.86|23009.86|23009.86|23009.86|23009.86|23009.86|23009.86|0
1605102970000|2020-11-11 13:56:10|23009.26|23009.26|23009.26|23009.26|23009.26|23009.26|23009.26|23009.26|0
1605102990000|2020-11-11 13:56:30|23012.8|23012.8|23012.8|23012.8|23012.8|23012.8|23012.8|23012.8|0
1605103010000|2020-11-11 13:56:50|23013.37|23013.37|23009.83|23009.83|23013.37|23013.37|23009.83|23009.83|0
1605103070000|2020-11-11 13:57:50|23011.04|23011.04|23011.04|23011.04|23011.04|23011.04|23011.04|23011.04|0
1605103090000|2020-11-11 13:58:10|23011.64|23011.64|23011.64|23011.64|23011.64|23011.64|23011.64|23011.64|0
1605103100000|2020-11-11 13:58:20|23018.72|23018.72|23025.8|23025.8|23025.8|23025.8|23018.72|23018.72|0
1605103110000|2020-11-11 13:58:30|23025.2|23025.2|23028.74|23028.74|23028.74|23028.74|23025.2|23025.2|0
1605103160000|2020-11-11 13:59:20|23025.2|23025.2|23025.2|23025.2|23025.2|23025.2|23025.2|23025.2|0
1605103170000|2020-11-11 13:59:30|23021.66|23021.66|23028.74|23028.74|23028.74|23028.74|23021.66|23021.66|0
1605103180000|2020-11-11 13:59:40|23029.34|23029.34|23029.34|23029.34|23029.34|23029.34|23029.34|23029.34|0
1605103200000|2020-11-11 14:00:00|23032.88|23032.88|23036.43|23036.43|23036.43|23036.43|23032.88|23032.88|0
1605103210000|2020-11-11 14:00:10|23043.51|23043.51|23043.51|23043.51|23043.51|23043.51|23043.51|23043.51|0
1605103230000|2020-11-11 14:00:30|23039.97|23039.97|23035.82|23035.82|23039.97|23039.97|23035.82|23035.82|0
1605103240000|2020-11-11 14:00:40|23039.37|23039.37|23039.37|23039.37|23039.37|23039.37|23039.37|23039.37|0
1605103260000|2020-11-11 14:01:00|23042.91|23042.91|23042.91|23042.91|23042.91|23042.91|23039.37|23039.37|0
1605103270000|2020-11-11 14:01:10|23046.45|23046.45|23049.99|23049.99|23049.99|23049.99|23046.45|23046.45|0
1605103280000|2020-11-11 14:01:20|23042.91|23042.91|23042.91|23042.91|23042.91|23042.91|23042.91|23042.91|0
1605103300000|2020-11-11 14:01:40|23039.37|23039.37|23039.37|23039.37|23039.37|23039.37|23039.37|23039.37|0
1605103320000|2020-11-11 14:02:00|23032.28|23032.28|23032.28|23032.28|23032.28|23032.28|23032.28|23032.28|0
1605103330000|2020-11-11 14:02:10|23035.82|23035.82|23035.82|23035.82|23035.82|23035.82|23035.82|23035.82|0
1605103340000|2020-11-11 14:02:20|23032.28|23032.28|23032.28|23032.28|23032.28|23032.28|23032.28|23032.28|0
1605103350000|2020-11-11 14:02:30|23039.37|23039.37|23040.13|23040.13|23040.13|23040.13|23039.37|23039.37|0
1605103380000|2020-11-11 14:03:00|23039.72|23039.72|23039.72|23039.72|23039.72|23039.72|23039.72|23039.72|0
1605103400000|2020-11-11 14:03:20|23039.12|23039.12|23042.66|23042.66|23042.66|23042.66|23039.12|23039.12|0
1605103410000|2020-11-11 14:03:30|23039.12|23039.12|23039.12|23039.12|23039.12|23039.12|23039.12|23039.12|0
1605103440000|2020-11-11 14:04:00|23035.58|23035.58|23024.96|23024.96|23035.58|23035.58|23024.96|23024.96|0
1605103450000|2020-11-11 14:04:10|23024.54|23024.54|23024.54|23024.54|23024.54|23024.54|23024.54|23024.54|0
1605103470000|2020-11-11 14:04:30|23028.09|23028.09|23028.09|23028.09|23028.09|23028.09|23028.09|23028.09|0
1605103500000|2020-11-11 14:05:00|23035.17|23035.17|23031.63|23031.63|23035.17|23035.17|23031.63|23031.63|0
1605103510000|2020-11-11 14:05:10|23028.09|23028.09|23028.09|23028.09|23028.09|23028.09|23028.09|23028.09|0
1605103540000|2020-11-11 14:05:40|23024.54|23024.54|23024.54|23024.54|23024.54|23024.54|23024.54|23024.54|0
1605103550000|2020-11-11 14:05:50|23023.94|23023.94|23020.4|23020.4|23023.94|23023.94|23020.4|23020.4|0
1605103560000|2020-11-11 14:06:00|23021.61|23021.61|23022.21|23022.21|23022.21|23022.21|23021.61|23021.61|0
1605103570000|2020-11-11 14:06:10|23018.67|23018.67|23018.67|23018.67|23018.67|23018.67|23018.67|23018.67|0
1605103580000|2020-11-11 14:06:20|23015.12|23015.12|23015.12|23015.12|23015.12|23015.12|23015.12|23015.12|0
1605103600000|2020-11-11 14:06:40|23011.58|23011.58|23011.17|23011.17|23011.58|23011.58|23011.17|23011.17|0
1605103610000|2020-11-11 14:06:50|23010.79|23010.79|23003.13|23003.13|23010.79|23010.79|23003.13|23003.13|0
1605103620000|2020-11-11 14:07:00|23002.53|23002.53|22998.99|22998.99|23002.53|23002.53|22998.99|22998.99|0
1605103630000|2020-11-11 14:07:10|22995.45|22995.45|22995.45|22995.45|22995.45|22995.45|22995.45|22995.45|0
1605103650000|2020-11-11 14:07:30|22991.91|22991.91|22995.45|22995.45|22995.45|22995.45|22991.91|22991.91|0
1605103660000|2020-11-11 14:07:40|22991.91|22991.91|22984|22984|22991.91|22991.91|22984|22984|0
1605103670000|2020-11-11 14:07:50|22987.54|22987.54|22987.54|22987.54|22987.54|22987.54|22987.54|22987.54|0
1605103680000|2020-11-11 14:08:00|22984|22984|22987.54|22987.54|22987.54|22987.54|22984|22984|0
1605103690000|2020-11-11 14:08:10|22983.4|22983.4|22982.2|22982.2|22983.4|22983.4|22982.2|22982.2|0
1605103700000|2020-11-11 14:08:20|22985.74|22985.74|22989.28|22989.28|22989.28|22989.28|22985.74|22985.74|0
1605103710000|2020-11-11 14:08:30|22990.48|22990.48|22990.48|22990.48|22990.48|22990.48|22990.48|22990.48|0
1605103720000|2020-11-11 14:08:40|22994.02|22994.02|22997.57|22997.57|22997.57|22997.57|22994.02|22994.02|0
1605103740000|2020-11-11 14:09:00|22994.02|22994.02|22989.88|22989.88|22994.02|22994.02|22989.88|22989.88|0
1605103760000|2020-11-11 14:09:20|22993.42|22993.42|22996.96|22996.96|22996.96|22996.96|22993.42|22993.42|0
1605103790000|2020-11-11 14:09:50|22989.88|22989.88|22989.88|22989.88|22989.88|22989.88|22989.88|22989.88|0
1605103800000|2020-11-11 14:10:00|22993.42|22993.42|22993.42|22993.42|22993.42|22993.42|22993.42|22993.42|0
1605103810000|2020-11-11 14:10:10|22993.01|22993.01|22992.41|22992.41|22993.01|22993.01|22992.41|22992.41|0
1605103820000|2020-11-11 14:10:20|22992|22992|22992|22992|22992|22992|22992|22992|0
1605103840000|2020-11-11 14:10:40|22992.82|22992.82|22996.36|22996.36|22996.36|22996.36|22992.41|22992.41|0
1605103860000|2020-11-11 14:11:00|22999.9|22999.9|22996.36|22996.36|23003.44|23003.44|22996.36|22996.36|0
1605103870000|2020-11-11 14:11:10|22992.82|22992.82|22989.28|22989.28|22992.82|22992.82|22989.28|22989.28|0
1605103880000|2020-11-11 14:11:20|22992.82|22992.82|22992.82|22992.82|22992.82|22992.82|22992.82|22992.82|0
1605103920000|2020-11-11 14:12:00|22996.36|22996.36|22996.96|22996.96|22996.96|22996.96|22996.36|22996.36|0
1605103930000|2020-11-11 14:12:10|22999.02|22999.02|23000.44|23000.44|23000.44|23000.44|22999.02|22999.02|0
1605103970000|2020-11-11 14:12:50|23003.98|23003.98|23003.98|23003.98|23003.98|23003.98|23003.98|23003.98|0
1605103980000|2020-11-11 14:13:00|23007.52|23007.52|23007.52|23007.52|23007.52|23007.52|23007.52|23007.52|0
1605103990000|2020-11-11 14:13:10|23011.06|23011.06|23014.6|23014.6|23014.6|23014.6|23011.06|23011.06|0
1605104010000|2020-11-11 14:13:30|23021.69|23021.69|23021.69|23021.69|23021.69|23021.69|23021.69|23021.69|0
1605104020000|2020-11-11 14:13:40|23018.15|23018.15|23017.74|23017.74|23018.15|23018.15|23017.74|23017.74|0
1605104030000|2020-11-11 14:13:50|23021.28|23021.28|23021.69|23021.69|23021.69|23021.69|23021.28|23021.28|0
1605104040000|2020-11-11 14:14:00|23018.15|23018.15|23018.15|23018.15|23018.15|23018.15|23018.15|23018.15|0
1605104050000|2020-11-11 14:14:10|23014.6|23014.6|23014.6|23014.6|23014.6|23014.6|23014.6|23014.6|0
1605104060000|2020-11-11 14:14:20|23018.15|23018.15|23018.15|23018.15|23018.15|23018.15|23018.15|23018.15|0
1605104120000|2020-11-11 14:15:20|23019.95|23019.95|23012.87|23012.87|23023.49|23023.49|23012.87|23012.87|0
1605104130000|2020-11-11 14:15:30|23016.41|23016.41|23023.49|23023.49|23023.49|23023.49|23016.41|23016.41|0
1605104140000|2020-11-11 14:15:40|23027.03|23027.03|23030.57|23030.57|23030.57|23030.57|23027.03|23027.03|0
1605104160000|2020-11-11 14:16:00|23027.03|23027.03|23034.72|23034.72|23034.72|23034.72|23027.03|23027.03|0
1605104170000|2020-11-11 14:16:10|23038.26|23038.26|23042.4|23042.4|23042.4|23042.4|23038.26|23038.26|0
1605104190000|2020-11-11 14:16:30|23045.94|23045.94|23045.94|23045.94|23045.94|23045.94|23045.94|23045.94|0
1605104210000|2020-11-11 14:16:50|23042.4|23042.4|23038.86|23038.86|23042.4|23042.4|23038.86|23038.86|0
1605104220000|2020-11-11 14:17:00|23028.24|23028.24|23028.24|23028.24|23028.24|23028.24|23028.24|23028.24|0
1605104240000|2020-11-11 14:17:20|23028.65|23028.65|23031.37|23031.37|23031.37|23031.37|23027.83|23027.83|0
1605104250000|2020-11-11 14:17:30|23034.91|23034.91|23034.91|23034.91|23034.91|23034.91|23034.91|23034.91|0
1605104270000|2020-11-11 14:17:50|23036.11|23036.11|23035.51|23035.51|23036.11|23036.11|23034.91|23034.91|0
1605104280000|2020-11-11 14:18:00|23036.11|23036.11|23036.11|23036.11|23036.11|23036.11|23036.11|23036.11|0
1605104290000|2020-11-11 14:18:10|23035.73|23035.73|23036.55|23036.55|23036.55|23036.55|23035.34|23035.34|0
1605104310000|2020-11-11 14:18:30|23035.34|23035.34|23036.33|23036.33|23036.33|23036.33|23035.34|23035.34|0
1605104330000|2020-11-11 14:18:50|23039.87|23039.87|23037.15|23037.15|23040.69|23040.69|23037.15|23037.15|0
1605104340000|2020-11-11 14:19:00|23033.61|23033.61|23022.17|23022.17|23033.61|23033.61|23022.17|23022.17|0
1605104360000|2020-11-11 14:19:20|23025.71|23025.71|23025.71|23025.71|23025.71|23025.71|23025.71|23025.71|0
1605104380000|2020-11-11 14:19:40|23029.25|23029.25|23033.39|23033.39|23033.39|23033.39|23029.25|23029.25|0
1605104410000|2020-11-11 14:20:10|23029.85|23029.85|23029.85|23029.85|23029.85|23029.85|23029.85|23029.85|0
1605104440000|2020-11-11 14:20:40|23033.39|23033.39|23033.39|23033.39|23033.39|23033.39|23033.39|23033.39|0
1605104450000|2020-11-11 14:20:50|23029.85|23029.85|23029.85|23029.85|23029.85|23029.85|23029.85|23029.85|0
1605104470000|2020-11-11 14:21:10|23033.39|23033.39|23036.93|23036.93|23036.93|23036.93|23033.39|23033.39|0
1605104510000|2020-11-11 14:21:50|23033.39|23033.39|23029.85|23029.85|23033.39|23033.39|23029.85|23029.85|0
1605104540000|2020-11-11 14:22:20|23026.31|23026.31|23026.31|23026.31|23026.31|23026.31|23026.31|23026.31|0
1605104550000|2020-11-11 14:22:30|23022.77|23022.77|23022.77|23022.77|23022.77|23022.77|23022.77|23022.77|0
1605104560000|2020-11-11 14:22:40|23026.31|23026.31|23026.31|23026.31|23026.31|23026.31|23026.31|23026.31|0
1605104620000|2020-11-11 14:23:40|23022.77|23022.77|23023.37|23023.37|23023.37|23023.37|23022.17|23022.17|0
1605104630000|2020-11-11 14:23:50|23024.57|23024.57|23023.37|23023.37|23024.57|23024.57|23023.37|23023.37|0
1605104640000|2020-11-11 14:24:00|23026.91|23026.91|23030.45|23030.45|23030.45|23030.45|23026.91|23026.91|0
1605104650000|2020-11-11 14:24:10|23031.05|23031.05|23031.65|23031.65|23031.65|23031.65|23031.05|23031.05|0
1605104700000|2020-11-11 14:25:00|23031.05|23031.05|23031.05|23031.05|23031.05|23031.05|23031.05|23031.05|0
1605104710000|2020-11-11 14:25:10|23027.51|23027.51|23027.51|23027.51|23027.51|23027.51|23027.51|23027.51|0
1605104720000|2020-11-11 14:25:20|23027.1|23027.1|23027.1|23027.1|23027.1|23027.1|23027.1|23027.1|0
1605104730000|2020-11-11 14:25:30|23027.7|23027.7|23027.7|23027.7|23027.7|23027.7|23027.7|23027.7|0
1605104750000|2020-11-11 14:25:50|23026.09|23026.09|23025.49|23025.49|23026.09|23026.09|23025.49|23025.49|0
1605104760000|2020-11-11 14:26:00|23011.32|23011.32|23017.8|23017.8|23028.43|23028.43|23010.72|23010.72|0
1605104780000|2020-11-11 14:26:20|23024.89|23024.89|23024.89|23024.89|23024.89|23024.89|23024.89|23024.89|0
1605104800000|2020-11-11 14:26:40|23021.34|23021.34|23021.34|23021.34|23021.34|23021.34|23021.34|23021.34|0
1605104810000|2020-11-11 14:26:50|23025.49|23025.49|23025.49|23025.49|23025.49|23025.49|23025.49|23025.49|0
1605104820000|2020-11-11 14:27:00|23029.03|23029.03|23029.03|23029.03|23029.03|23029.03|23029.03|23029.03|0
1605104830000|2020-11-11 14:27:10|23032.57|23032.57|23032.57|23032.57|23032.57|23032.57|23032.57|23032.57|0
1605104870000|2020-11-11 14:27:50|23033.17|23033.17|23035.2|23035.2|23035.2|23035.2|23033.17|23033.17|0
1605104900000|2020-11-11 14:28:20|23031.65|23031.65|23031.65|23031.65|23031.65|23031.65|23031.65|23031.65|0
1605104910000|2020-11-11 14:28:30|23030.45|23030.45|23030.45|23030.45|23030.45|23030.45|23030.45|23030.45|0
1605104940000|2020-11-11 14:29:00|23033.99|23033.99|23037.53|23037.53|23037.53|23037.53|23033.99|23033.99|0
1605104970000|2020-11-11 14:29:30|23033.99|23033.99|23044.62|23044.62|23044.62|23044.62|23033.99|23033.99|0
1605104990000|2020-11-11 14:29:50|23048.16|23048.16|23044.62|23044.62|23048.16|23048.16|23044.62|23044.62|0
1605105000000|2020-11-11 14:30:00|23048.16|23048.16|23051.7|23051.7|23051.7|23051.7|23044.62|23044.62|0
1605105010000|2020-11-11 14:30:10|23055.24|23055.24|23051.1|23051.1|23055.24|23055.24|23051.1|23051.1|0
1605105020000|2020-11-11 14:30:20|23058.18|23058.18|23051.1|23051.1|23058.18|23058.18|23051.1|23051.1|0
1605105030000|2020-11-11 14:30:30|23054.64|23054.64|23069.41|23069.41|23069.41|23069.41|23054.64|23054.64|0
1605105040000|2020-11-11 14:30:40|23069.82|23069.82|23069.82|23069.82|23069.82|23069.82|23069.82|23069.82|0
1605105050000|2020-11-11 14:30:50|23066.27|23066.27|23066.88|23066.88|23066.88|23066.88|23066.27|23066.27|0
1605105060000|2020-11-11 14:31:00|23063.33|23063.33|23055.65|23055.65|23063.33|23063.33|23055.65|23055.65|0
1605105070000|2020-11-11 14:31:10|23045.03|23045.03|23045.03|23045.03|23045.03|23045.03|23045.03|23045.03|0
1605105080000|2020-11-11 14:31:20|23048.57|23048.57|23059.19|23059.19|23059.19|23059.19|23048.57|23048.57|0
1605105090000|2020-11-11 14:31:30|23059|23059|23059|23059|23059|23059|23059|23059|0
1605105100000|2020-11-11 14:31:40|23055.46|23055.46|23051.92|23051.92|23055.46|23055.46|23051.92|23051.92|0
1605105110000|2020-11-11 14:31:50|23055.46|23055.46|23073.17|23073.17|23073.17|23073.17|23055.46|23055.46|0
1605105130000|2020-11-11 14:32:10|23069.62|23069.62|23057.2|23057.2|23069.62|23069.62|23057.2|23057.2|0
1605105140000|2020-11-11 14:32:20|23057.8|23057.8|23057.8|23057.8|23057.8|23057.8|23057.8|23057.8|0
1605105150000|2020-11-11 14:32:30|23057.2|23057.2|23057.2|23057.2|23057.2|23057.2|23057.2|23057.2|0
1605105160000|2020-11-11 14:32:40|23053.65|23053.65|23053.65|23053.65|23053.65|23053.65|23053.65|23053.65|0
1605105170000|2020-11-11 14:32:50|23043.03|23043.03|23050.11|23050.11|23050.11|23050.11|23043.03|23043.03|0
1605105180000|2020-11-11 14:33:00|23057.2|23057.2|23057.2|23057.2|23057.2|23057.2|23057.2|23057.2|0
1605105190000|2020-11-11 14:33:10|23059|23059|23066.08|23066.08|23066.08|23066.08|23059|23059|0
1605105200000|2020-11-11 14:33:20|23059|23059|23062.54|23062.54|23062.54|23062.54|23059|23059|0
1605105210000|2020-11-11 14:33:30|23059|23059|23055.46|23055.46|23059|23059|23055.46|23055.46|0
1605105220000|2020-11-11 14:33:40|23059|23059|23059|23059|23059|23059|23059|23059|0
1605105230000|2020-11-11 14:33:50|23066.08|23066.08|23062.54|23062.54|23066.08|23066.08|23062.54|23062.54|0
1605105240000|2020-11-11 14:34:00|23055.46|23055.46|23055.46|23055.46|23055.46|23055.46|23055.46|23055.46|0
1605105250000|2020-11-11 14:34:10|23056.06|23056.06|23064.35|23064.35|23064.35|23064.35|23056.06|23056.06|0
1605105270000|2020-11-11 14:34:30|23071.43|23071.43|23074.97|23074.97|23078.51|23078.51|23071.43|23071.43|0
1605105280000|2020-11-11 14:34:40|23060.81|23060.81|23066.68|23066.68|23071.43|23071.43|23060.81|23060.81|0
1605105300000|2020-11-11 14:35:00|23070.23|23070.23|23070.23|23070.23|23070.23|23070.23|23070.23|23070.23|0
1605105310000|2020-11-11 14:35:10|23073.77|23073.77|23080.85|23080.85|23080.85|23080.85|23073.77|23073.77|0
1605105320000|2020-11-11 14:35:20|23080.25|23080.25|23080.25|23080.25|23080.25|23080.25|23080.25|23080.25|0
1605105340000|2020-11-11 14:35:40|23076.71|23076.71|23076.71|23076.71|23076.71|23076.71|23076.71|23076.71|0
1605105360000|2020-11-11 14:36:00|23073.17|23073.17|23073.17|23073.17|23073.17|23073.17|23073.17|23073.17|0
1605105370000|2020-11-11 14:36:10|23069.62|23069.62|23066.08|23066.08|23069.62|23069.62|23062.54|23062.54|0
1605105380000|2020-11-11 14:36:20|23066.68|23066.68|23070.23|23070.23|23070.23|23070.23|23066.68|23066.68|0
1605105390000|2020-11-11 14:36:30|23066.68|23066.68|23070.23|23070.23|23073.77|23073.77|23066.68|23066.68|0
1605105400000|2020-11-11 14:36:40|23066.68|23066.68|23066.68|23066.68|23066.68|23066.68|23066.68|23066.68|0
1605105410000|2020-11-11 14:36:50|23063.14|23063.14|23063.14|23063.14|23063.14|23063.14|23063.14|23063.14|0
1605105420000|2020-11-11 14:37:00|23066.68|23066.68|23074.37|23074.37|23074.37|23074.37|23066.68|23066.68|0
1605105430000|2020-11-11 14:37:10|23081.45|23081.45|23092.07|23092.07|23092.07|23092.07|23081.45|23081.45|0
1605105460000|2020-11-11 14:37:40|23077.91|23077.91|23077.91|23077.91|23077.91|23077.91|23077.91|23077.91|0
1605105480000|2020-11-11 14:38:00|23067.29|23067.29|23073.77|23073.77|23073.77|23073.77|23066.68|23066.68|0
1605105490000|2020-11-11 14:38:10|23077.31|23077.31|23073.77|23073.77|23080.85|23080.85|23073.77|23073.77|0
1605105500000|2020-11-11 14:38:20|23080.85|23080.85|23091.47|23091.47|23098.56|23098.56|23080.85|23080.85|0
1605105510000|2020-11-11 14:38:30|23084.39|23084.39|23084.39|23084.39|23084.39|23084.39|23084.39|23084.39|0
1605105520000|2020-11-11 14:38:40|23087.93|23087.93|23084.39|23084.39|23087.93|23087.93|23084.39|23084.39|0
1605105530000|2020-11-11 14:38:50|23091.47|23091.47|23096.22|23096.22|23096.22|23096.22|23091.47|23091.47|0
1605105540000|2020-11-11 14:39:00|23096.82|23096.82|23089.74|23089.74|23096.82|23096.82|23089.74|23089.74|0
1605105550000|2020-11-11 14:39:10|23093.28|23093.28|23086.2|23086.2|23093.28|23093.28|23086.2|23086.2|0
1605105560000|2020-11-11 14:39:20|23082.65|23082.65|23099.16|23099.16|23099.16|23099.16|23081.45|23081.45|0
1605105570000|2020-11-11 14:39:30|23092.07|23092.07|23095.62|23095.62|23095.62|23095.62|23088.53|23088.53|0
1605105580000|2020-11-11 14:39:40|23092.07|23092.07|23095.62|23095.62|23095.62|23095.62|23092.07|23092.07|0
1605105590000|2020-11-11 14:39:50|23092.07|23092.07|23092.07|23092.07|23092.07|23092.07|23092.07|23092.07|0
1605105600000|2020-11-11 14:40:00|23099.16|23099.16|23097.81|23097.81|23099.16|23099.16|23097.81|23097.81|0
1605105610000|2020-11-11 14:40:10|23097.43|23097.43|23086.81|23086.81|23097.43|23097.43|23086.81|23086.81|0
1605105620000|2020-11-11 14:40:20|23090.35|23090.35|23089.75|23089.75|23090.35|23090.35|23089.75|23089.75|0
1605105630000|2020-11-11 14:40:30|23093.29|23093.29|23097.4|23097.4|23097.6|23097.6|23093.29|23093.29|0
1605105660000|2020-11-11 14:41:00|23090.32|23090.32|23090.32|23090.32|23090.32|23090.32|23090.32|23090.32|0
1605105670000|2020-11-11 14:41:10|23086.78|23086.78|23090.32|23090.32|23090.32|23090.32|23086.78|23086.78|0
1605105680000|2020-11-11 14:41:20|23090.92|23090.92|23094.47|23094.47|23094.47|23094.47|23090.92|23090.92|0
1605105690000|2020-11-11 14:41:30|23095.07|23095.07|23095.07|23095.07|23095.07|23095.07|23095.07|23095.07|0
1605105700000|2020-11-11 14:41:40|23093.86|23093.86|23090.32|23090.32|23093.86|23093.86|23090.32|23090.32|0
1605105710000|2020-11-11 14:41:50|23086.78|23086.78|23081.41|23081.41|23090.32|23090.32|23081.41|23081.41|0
1605105720000|2020-11-11 14:42:00|23084.95|23084.95|23088.49|23088.49|23088.49|23088.49|23084.95|23084.95|0
1605105730000|2020-11-11 14:42:10|23084.95|23084.95|23084.95|23084.95|23084.95|23084.95|23084.95|23084.95|0
1605105740000|2020-11-11 14:42:20|23081.41|23081.41|23081.41|23081.41|23081.41|23081.41|23081.41|23081.41|0
1605105750000|2020-11-11 14:42:30|23074.93|23074.93|23082.01|23082.01|23082.01|23082.01|23074.93|23074.93|0
1605105760000|2020-11-11 14:42:40|23089.09|23089.09|23088.49|23088.49|23089.09|23089.09|23088.49|23088.49|0
1605105770000|2020-11-11 14:42:50|23084.95|23084.95|23084.95|23084.95|23084.95|23084.95|23084.95|23084.95|0
1605105780000|2020-11-11 14:43:00|23092.03|23092.03|23088.49|23088.49|23092.03|23092.03|23088.49|23088.49|0
1605105790000|2020-11-11 14:43:10|23092.03|23092.03|23092.03|23092.03|23092.03|23092.03|23092.03|23092.03|0
1605105810000|2020-11-11 14:43:30|23095.57|23095.57|23095.57|23095.57|23095.57|23095.57|23095.57|23095.57|0
1605105820000|2020-11-11 14:43:40|23092.03|23092.03|23092.63|23092.63|23092.63|23092.63|23092.03|23092.03|0
1605105830000|2020-11-11 14:43:50|23096.17|23096.17|23096.17|23096.17|23096.17|23096.17|23096.17|23096.17|0
1605105840000|2020-11-11 14:44:00|23092.63|23092.63|23096.17|23096.17|23096.17|23096.17|23092.63|23092.63|0
1605105850000|2020-11-11 14:44:10|23099.71|23099.71|23099.71|23099.71|23099.71|23099.71|23099.71|23099.71|0
1605105860000|2020-11-11 14:44:20|23103.26|23103.26|23107.4|23107.4|23107.4|23107.4|23103.26|23103.26|0
1605105880000|2020-11-11 14:44:40|23114.48|23114.48|23114.48|23114.48|23114.48|23114.48|23114.48|23114.48|0
1605105890000|2020-11-11 14:44:50|23115.3|23115.3|23115.3|23115.3|23115.3|23115.3|23115.3|23115.3|0
1605105900000|2020-11-11 14:45:00|23115.88|23115.88|23130.64|23130.64|23130.64|23130.64|23115.88|23115.88|0
1605105910000|2020-11-11 14:45:10|23134.19|23134.19|23127.1|23127.1|23137.73|23137.73|23127.1|23127.1|0
1605105930000|2020-11-11 14:45:30|23130.64|23130.64|23131.25|23131.25|23134.19|23134.19|23130.64|23130.64|0
1605105940000|2020-11-11 14:45:40|23134.79|23134.79|23134.79|23134.79|23141.87|23141.87|23134.79|23134.79|0
1605105960000|2020-11-11 14:46:00|23131.25|23131.25|23123.75|23123.75|23131.25|23131.25|23123.75|23123.75|0
1605105970000|2020-11-11 14:46:10|23120.21|23120.21|23116.67|23116.67|23120.21|23120.21|23116.07|23116.07|0
1605105980000|2020-11-11 14:46:20|23113.13|23113.13|23113.13|23113.13|23113.13|23113.13|23113.13|23113.13|0
1605105990000|2020-11-11 14:46:30|23112.72|23112.72|23106.24|23106.24|23112.72|23112.72|23102.09|23102.09|0
1605106000000|2020-11-11 14:46:40|23109.78|23109.78|23109.78|23109.78|23109.78|23109.78|23109.78|23109.78|0
1605106020000|2020-11-11 14:47:00|23106.24|23106.24|23096.22|23096.22|23106.84|23106.84|23096.22|23096.22|0
1605106040000|2020-11-11 14:47:20|23099.76|23099.76|23099.76|23099.76|23099.76|23099.76|23099.76|23099.76|0
1605106050000|2020-11-11 14:47:30|23103.3|23103.3|23103.3|23103.3|23103.3|23103.3|23103.3|23103.3|0
1605106060000|2020-11-11 14:47:40|23106.84|23106.84|23107.44|23107.44|23107.44|23107.44|23106.84|23106.84|0
1605106070000|2020-11-11 14:47:50|23110.98|23110.98|23114.52|23114.52|23114.52|23114.52|23110.98|23110.98|0
1605106080000|2020-11-11 14:48:00|23114.72|23114.72|23114.91|23114.91|23114.91|23114.91|23114.72|23114.72|0
1605106090000|2020-11-11 14:48:10|23111.37|23111.37|23107.82|23107.82|23111.37|23111.37|23107.82|23107.82|0
1605106100000|2020-11-11 14:48:20|23104.28|23104.28|23104.28|23104.28|23104.28|23104.28|23104.28|23104.28|0
1605106120000|2020-11-11 14:48:40|23107.82|23107.82|23114.91|23114.91|23114.91|23114.91|23107.82|23107.82|0
1605106130000|2020-11-11 14:48:50|23121.99|23121.99|23121.39|23121.39|23121.99|23121.99|23121.39|23121.39|0
1605106150000|2020-11-11 14:49:10|23117.85|23117.85|23121.99|23121.99|23121.99|23121.99|23117.85|23117.85|0
1605106160000|2020-11-11 14:49:20|23118.45|23118.45|23118.45|23118.45|23118.45|23118.45|23118.45|23118.45|0
1605106170000|2020-11-11 14:49:30|23125.53|23125.53|23125.53|23125.53|23125.53|23125.53|23125.53|23125.53|0
1605106190000|2020-11-11 14:49:50|23121.99|23121.99|23125.53|23125.53|23125.53|23125.53|23121.99|23121.99|0
1605106200000|2020-11-11 14:50:00|23132.61|23132.61|23143.24|23143.24|23143.24|23143.24|23132.61|23132.61|0
1605106210000|2020-11-11 14:50:10|23150.32|23150.32|23139.09|23139.09|23153.86|23153.86|23139.09|23139.09|0
1605106220000|2020-11-11 14:50:20|23135.55|23135.55|23135.14|23135.14|23135.55|23135.55|23135.14|23135.14|0
1605106230000|2020-11-11 14:50:30|23131.6|23131.6|23130.59|23130.59|23131.6|23131.6|23130.59|23130.59|0
1605106240000|2020-11-11 14:50:40|23134.13|23134.13|23134.13|23134.13|23134.13|23134.13|23134.13|23134.13|0
1605106250000|2020-11-11 14:50:50|23134.73|23134.73|23134.73|23134.73|23134.73|23134.73|23134.73|23134.73|0
1605106260000|2020-11-11 14:51:00|23135.33|23135.33|23138.87|23138.87|23138.87|23138.87|23135.33|23135.33|0
1605106270000|2020-11-11 14:51:10|23138.46|23138.46|23134.92|23134.92|23138.46|23138.46|23134.92|23134.92|0
1605106280000|2020-11-11 14:51:20|23138.46|23138.46|23137.86|23137.86|23138.46|23138.46|23137.86|23137.86|0
1605106290000|2020-11-11 14:51:30|23134.32|23134.32|23134.32|23134.32|23137.86|23137.86|23123.7|23123.7|0
1605106300000|2020-11-11 14:51:40|23137.86|23137.86|23142|23142|23142|23142|23137.86|23137.86|0
1605106310000|2020-11-11 14:51:50|23138.46|23138.46|23145.74|23145.74|23145.74|23145.74|23138.46|23138.46|0
1605106330000|2020-11-11 14:52:10|23142.2|23142.2|23141.79|23141.79|23142.2|23142.2|23141.59|23141.59|0
1605106340000|2020-11-11 14:52:20|23149.47|23149.47|23149.47|23149.47|23149.47|23149.47|23149.47|23149.47|0
1605106380000|2020-11-11 14:53:00|23145.93|23145.93|23145.93|23145.93|23145.93|23145.93|23145.93|23145.93|0
1605106390000|2020-11-11 14:53:10|23149.47|23149.47|23149.47|23149.47|23149.47|23149.47|23149.47|23149.47|0
1605106400000|2020-11-11 14:53:20|23149.06|23149.06|23149.06|23149.06|23149.06|23149.06|23149.06|23149.06|0
1605106410000|2020-11-11 14:53:30|23145.52|23145.52|23141.38|23141.38|23145.52|23145.52|23141.38|23141.38|0
1605106440000|2020-11-11 14:54:00|23144.92|23144.92|23145.33|23145.33|23145.33|23145.33|23144.92|23144.92|0
1605106450000|2020-11-11 14:54:10|23145.74|23145.74|23142.61|23142.61|23149.28|23149.28|23142.61|23142.61|0
1605106460000|2020-11-11 14:54:20|23139.07|23139.07|23139.07|23139.07|23139.07|23139.07|23139.07|23139.07|0
1605106470000|2020-11-11 14:54:30|23135.53|23135.53|23131.98|23131.98|23135.53|23135.53|23131.98|23131.98|0
1605106480000|2020-11-11 14:54:40|23135.53|23135.53|23135.53|23135.53|23135.53|23135.53|23135.53|23135.53|0
1605106490000|2020-11-11 14:54:50|23134.76|23134.76|23134.76|23134.76|23134.76|23134.76|23134.76|23134.76|0
1605106500000|2020-11-11 14:55:00|23131.22|23131.22|23131.22|23131.22|23131.22|23131.22|23131.22|23131.22|0
1605106510000|2020-11-11 14:55:10|23130.81|23130.81|23134.35|23134.35|23134.35|23134.35|23130.81|23130.81|0
1605106530000|2020-11-11 14:55:30|23130.81|23130.81|23126.06|23126.06|23130.81|23130.81|23126.06|23126.06|0
1605106540000|2020-11-11 14:55:40|23125.65|23125.65|23118.57|23118.57|23126.06|23126.06|23118.57|23118.57|0
1605106550000|2020-11-11 14:55:50|23115.03|23115.03|23111.49|23111.49|23115.03|23115.03|23107.95|23107.95|0
1605106560000|2020-11-11 14:56:00|23111.08|23111.08|23107.53|23107.53|23111.08|23111.08|23100.45|23100.45|0
1605106570000|2020-11-11 14:56:10|23103.99|23103.99|23103.99|23103.99|23103.99|23103.99|23103.99|23103.99|0
1605106590000|2020-11-11 14:56:30|23100.45|23100.45|23109.87|23109.87|23109.87|23109.87|23099.25|23099.25|0
1605106610000|2020-11-11 14:56:50|23111.08|23111.08|23111.08|23111.08|23111.08|23111.08|23111.08|23111.08|0
1605106620000|2020-11-11 14:57:00|23114.62|23114.62|23114.62|23114.62|23114.62|23114.62|23114.62|23114.62|0
1605106630000|2020-11-11 14:57:10|23118.16|23118.16|23118.93|23118.93|23118.93|23118.93|23118.16|23118.16|0
1605106640000|2020-11-11 14:57:20|23122.47|23122.47|23126.01|23126.01|23126.01|23126.01|23122.47|23122.47|0
1605106650000|2020-11-11 14:57:30|23126.61|23126.61|23126.61|23126.61|23126.61|23126.61|23126.61|23126.61|0
1605106660000|2020-11-11 14:57:40|23130.15|23130.15|23126.61|23126.61|23130.15|23130.15|23126.61|23126.61|0
1605106670000|2020-11-11 14:57:50|23130.15|23130.15|23130.15|23130.15|23130.15|23130.15|23130.15|23130.15|0
1605106680000|2020-11-11 14:58:00|23126.61|23126.61|23126.61|23126.61|23126.61|23126.61|23126.61|23126.61|0
1605106690000|2020-11-11 14:58:10|23130.15|23130.15|23130.15|23130.15|23130.15|23130.15|23130.15|23130.15|0
1605106700000|2020-11-11 14:58:20|23131.35|23131.35|23134.9|23134.9|23134.9|23134.9|23131.35|23131.35|0
1605106710000|2020-11-11 14:58:30|23134.29|23134.29|23126.61|23126.61|23134.29|23134.29|23126.61|23126.61|0
1605106720000|2020-11-11 14:58:40|23130.15|23130.15|23133.69|23133.69|23133.69|23133.69|23130.15|23130.15|0
1605106740000|2020-11-11 14:59:00|23137.23|23137.23|23137.04|23137.04|23137.23|23137.23|23137.04|23137.04|0
1605106750000|2020-11-11 14:59:10|23144.73|23144.73|23144.73|23144.73|23144.73|23144.73|23144.73|23144.73|0
1605106780000|2020-11-11 14:59:40|23151.81|23151.81|23151.81|23151.81|23151.81|23151.81|23151.81|23151.81|0
1605106790000|2020-11-11 14:59:50|23144.73|23144.73|23144.73|23144.73|23144.73|23144.73|23141.18|23141.18|0
1605106800000|2020-11-11 15:00:00|23144.31|23144.31|23144.31|23144.31|23144.31|23144.31|23144.31|23144.31|0
1605106810000|2020-11-11 15:00:10|23144.73|23144.73|23158.89|23158.89|23158.89|23158.89|23144.73|23144.73|0
1605106820000|2020-11-11 15:00:20|23159.3|23159.3|23162.84|23162.84|23162.84|23162.84|23159.3|23159.3|0
1605106840000|2020-11-11 15:00:40|23169.92|23169.92|23169.92|23169.92|23169.92|23169.92|23169.92|23169.92|0
1605106850000|2020-11-11 15:00:50|23166.38|23166.38|23166.38|23166.38|23166.38|23166.38|23166.38|23166.38|0
1605106860000|2020-11-11 15:01:00|23169.92|23169.92|23166.38|23166.38|23169.92|23169.92|23166.38|23166.38|0
1605106870000|2020-11-11 15:01:10|23162.84|23162.84|23165.78|23165.78|23166.38|23166.38|23162.84|23162.84|0
1605106880000|2020-11-11 15:01:20|23166.38|23166.38|23170.31|23170.31|23170.31|23170.31|23163.23|23163.23|0
1605106890000|2020-11-11 15:01:30|23177.39|23177.39|23173.85|23173.85|23177.39|23177.39|23173.85|23173.85|0
1605106900000|2020-11-11 15:01:40|23177.39|23177.39|23173.85|23173.85|23177.39|23177.39|23173.85|23173.85|0
1605106910000|2020-11-11 15:01:50|23173.27|23173.27|23158.51|23158.51|23173.27|23173.27|23158.51|23158.51|0
1605106930000|2020-11-11 15:02:10|23154.97|23154.97|23154.97|23154.97|23154.97|23154.97|23154.97|23154.97|0
1605106940000|2020-11-11 15:02:20|23155.35|23155.35|23148.27|23148.27|23155.35|23155.35|23148.27|23148.27|0
1605106950000|2020-11-11 15:02:30|23144.73|23144.73|23137.64|23137.64|23144.73|23144.73|23137.64|23137.64|0
1605106960000|2020-11-11 15:02:40|23137.23|23137.23|23140.77|23140.77|23140.77|23140.77|23133.69|23133.69|0
1605106970000|2020-11-11 15:02:50|23144.32|23144.32|23147.86|23147.86|23147.86|23147.86|23144.32|23144.32|0
1605106980000|2020-11-11 15:03:00|23144.32|23144.32|23144.32|23144.32|23144.32|23144.32|23140.77|23140.77|0
1605106990000|2020-11-11 15:03:10|23144.92|23144.92|23152|23152|23152|23152|23144.92|23144.92|0
1605107000000|2020-11-11 15:03:20|23148.46|23148.46|23148.46|23148.46|23148.46|23148.46|23148.46|23148.46|0
1605107020000|2020-11-11 15:03:40|23152|23152|23152|23152|23152|23152|23152|23152|0
1605107030000|2020-11-11 15:03:50|23148.46|23148.46|23148.46|23148.46|23148.46|23148.46|23148.46|23148.46|0
1605107060000|2020-11-11 15:04:20|23152|23152|23148.87|23148.87|23152.41|23152.41|23148.87|23148.87|0
1605107070000|2020-11-11 15:04:30|23152.41|23152.41|23155.95|23155.95|23155.95|23155.95|23152.41|23152.41|0
1605107080000|2020-11-11 15:04:40|23156.55|23156.55|23156.55|23156.55|23156.55|23156.55|23156.55|23156.55|0
1605107090000|2020-11-11 15:04:50|23156.17|23156.17|23148.7|23148.7|23156.17|23156.17|23148.7|23148.7|0
1605107100000|2020-11-11 15:05:00|23152.24|23152.24|23152.24|23152.24|23152.24|23152.24|23152.24|23152.24|0
1605107110000|2020-11-11 15:05:10|23152.66|23152.66|23152.66|23152.66|23152.66|23152.66|23152.66|23152.66|0
1605107120000|2020-11-11 15:05:20|23163.28|23163.28|23163.28|23163.28|23163.28|23163.28|23163.28|23163.28|0
1605107130000|2020-11-11 15:05:30|23166.82|23166.82|23156.2|23156.2|23166.82|23166.82|23156.2|23156.2|0
1605107140000|2020-11-11 15:05:40|23159.74|23159.74|23159.74|23159.74|23159.74|23159.74|23159.74|23159.74|0
1605107160000|2020-11-11 15:06:00|23156.2|23156.2|23149.11|23149.11|23156.2|23156.2|23149.11|23149.11|0
1605107170000|2020-11-11 15:06:10|23152.66|23152.66|23156.2|23156.2|23156.2|23156.2|23152.66|23152.66|0
1605107190000|2020-11-11 15:06:30|23159.74|23159.74|23163.28|23163.28|23163.28|23163.28|23159.74|23159.74|0
1605107200000|2020-11-11 15:06:40|23159.74|23159.74|23159.74|23159.74|23159.74|23159.74|23159.74|23159.74|0
1605107210000|2020-11-11 15:06:50|23163.28|23163.28|23163.28|23163.28|23163.28|23163.28|23159.74|23159.74|0
1605107220000|2020-11-11 15:07:00|23162.87|23162.87|23162.87|23162.87|23162.87|23162.87|23162.87|23162.87|0
1605107230000|2020-11-11 15:07:10|23166.41|23166.41|23159.33|23159.33|23166.41|23166.41|23159.33|23159.33|0
1605107250000|2020-11-11 15:07:30|23160.15|23160.15|23160.15|23160.15|23160.15|23160.15|23160.15|23160.15|0
1605107260000|2020-11-11 15:07:40|23160.56|23160.56|23161.16|23161.16|23161.16|23161.16|23160.56|23160.56|0
1605107290000|2020-11-11 15:08:10|23164.7|23164.7|23161.16|23161.16|23164.7|23164.7|23161.16|23161.16|0
1605107300000|2020-11-11 15:08:20|23164.7|23164.7|23164.7|23164.7|23164.7|23164.7|23164.7|23164.7|0
1605107310000|2020-11-11 15:08:30|23168.24|23168.24|23164.7|23164.7|23171.78|23171.78|23164.7|23164.7|0
1605107320000|2020-11-11 15:08:40|23165.91|23165.91|23166.51|23166.51|23166.51|23166.51|23165.91|23165.91|0
1605107330000|2020-11-11 15:08:50|23155.88|23155.88|23159.42|23159.42|23162.97|23162.97|23155.88|23155.88|0
1605107340000|2020-11-11 15:09:00|23166.51|23166.51|23168.7|23168.7|23168.7|23168.7|23166.51|23166.51|0
1605107350000|2020-11-11 15:09:10|23165.16|23165.16|23165.16|23165.16|23165.16|23165.16|23165.16|23165.16|0
1605107360000|2020-11-11 15:09:20|23168.7|23168.7|23175.78|23175.78|23175.78|23175.78|23168.7|23168.7|0
1605107370000|2020-11-11 15:09:30|23179.32|23179.32|23179.32|23179.32|23179.32|23179.32|23179.32|23179.32|0
1605107380000|2020-11-11 15:09:40|23175.2|23175.2|23178.36|23178.36|23178.75|23178.75|23175.2|23175.2|0
1605107390000|2020-11-11 15:09:50|23177.95|23177.95|23177.54|23177.54|23177.95|23177.95|23177.54|23177.54|0
1605107400000|2020-11-11 15:10:00|23181.08|23181.08|23181.08|23181.08|23181.08|23181.08|23181.08|23181.08|0
1605107410000|2020-11-11 15:10:10|23181.68|23181.68|23181.68|23181.68|23181.68|23181.68|23181.68|23181.68|0
1605107420000|2020-11-11 15:10:20|23178.14|23178.14|23178.14|23178.14|23178.14|23178.14|23178.14|23178.14|0
1605107430000|2020-11-11 15:10:30|23174.6|23174.6|23174.6|23174.6|23174.6|23174.6|23174.6|23174.6|0
1605107440000|2020-11-11 15:10:40|23178.14|23178.14|23178.14|23178.14|23178.14|23178.14|23178.14|23178.14|0
1605107450000|2020-11-11 15:10:50|23178.96|23178.96|23185.25|23185.25|23185.25|23185.25|23178.96|23178.96|0
1605107460000|2020-11-11 15:11:00|23186.46|23186.46|23182.92|23182.92|23186.46|23186.46|23182.92|23182.92|0
1605107470000|2020-11-11 15:11:10|23183.74|23183.74|23190.82|23190.82|23194.36|23194.36|23183.74|23183.74|0
1605107480000|2020-11-11 15:11:20|23194.36|23194.36|23198.5|23198.5|23198.5|23198.5|23194.36|23194.36|0
1605107490000|2020-11-11 15:11:30|23202.05|23202.05|23202.05|23202.05|23202.05|23202.05|23202.05|23202.05|0
1605107500000|2020-11-11 15:11:40|23198.5|23198.5|23194.55|23194.55|23198.5|23198.5|23194.55|23194.55|0
1605107510000|2020-11-11 15:11:50|23198.09|23198.09|23198.09|23198.09|23198.09|23198.09|23198.09|23198.09|0
1605107530000|2020-11-11 15:12:10|23199.3|23199.3|23198.7|23198.7|23199.9|23199.9|23198.7|23198.7|0
1605107540000|2020-11-11 15:12:20|23195.15|23195.15|23198.7|23198.7|23198.7|23198.7|23195.15|23195.15|0
1605107550000|2020-11-11 15:12:30|23195.15|23195.15|23195.15|23195.15|23195.15|23195.15|23195.15|23195.15|0
1605107560000|2020-11-11 15:12:40|23198.7|23198.7|23198.7|23198.7|23198.7|23198.7|23198.7|23198.7|0
1605107570000|2020-11-11 15:12:50|23199.3|23199.3|23206.98|23206.98|23206.98|23206.98|23199.3|23199.3|0
1605107590000|2020-11-11 15:13:10|23210.52|23210.52|23203.44|23203.44|23210.52|23210.52|23203.44|23203.44|0
1605107600000|2020-11-11 15:13:20|23204.26|23204.26|23204.26|23204.26|23204.26|23204.26|23204.26|23204.26|0
1605107610000|2020-11-11 15:13:30|23204.86|23204.86|23215.49|23215.49|23215.49|23215.49|23204.86|23204.86|0
1605107620000|2020-11-11 15:13:40|23216.09|23216.09|23216.09|23216.09|23216.09|23216.09|23212.55|23212.55|0
1605107630000|2020-11-11 15:13:50|23219.63|23219.63|23216.09|23216.09|23219.63|23219.63|23216.09|23216.09|0
1605107640000|2020-11-11 15:14:00|23219.63|23219.63|23227.51|23227.51|23227.51|23227.51|23219.63|23219.63|0
1605107650000|2020-11-11 15:14:10|23227.89|23227.89|23224.95|23224.95|23228.49|23228.49|23224.95|23224.95|0
1605107660000|2020-11-11 15:14:20|23221.41|23221.41|23221.41|23221.41|23221.41|23221.41|23221.41|23221.41|0
1605107680000|2020-11-11 15:14:40|23224.95|23224.95|23216.66|23216.66|23224.95|23224.95|23216.66|23216.66|0
1605107700000|2020-11-11 15:15:00|23220.2|23220.2|23220.01|23220.01|23220.2|23220.2|23220.01|23220.01|0
1605107710000|2020-11-11 15:15:10|23223.55|23223.55|23219.63|23219.63|23223.55|23223.55|23219.63|23219.63|0
1605107720000|2020-11-11 15:15:20|23216.09|23216.09|23212.55|23212.55|23216.09|23216.09|23212.55|23212.55|0
1605107740000|2020-11-11 15:15:40|23216.09|23216.09|23211.94|23211.94|23216.09|23216.09|23211.94|23211.94|0
1605107750000|2020-11-11 15:15:50|23208.4|23208.4|23203.66|23203.66|23208.4|23208.4|23203.66|23203.66|0
1605107770000|2020-11-11 15:16:10|23202.46|23202.46|23202.46|23202.46|23202.46|23202.46|23202.46|23202.46|0
1605107780000|2020-11-11 15:16:20|23206|23206|23209.54|23209.54|23209.54|23209.54|23206|23206|0
1605107790000|2020-11-11 15:16:30|23206|23206|23206|23206|23209.54|23209.54|23206|23206|0
1605107800000|2020-11-11 15:16:40|23205.23|23205.23|23208.17|23208.17|23208.17|23208.17|23204.63|23204.63|0
1605107810000|2020-11-11 15:16:50|23211.71|23211.71|23212.31|23212.31|23212.31|23212.31|23211.71|23211.71|0
1605107820000|2020-11-11 15:17:00|23215.85|23215.85|23222.94|23222.94|23222.94|23222.94|23215.85|23215.85|0
1605107830000|2020-11-11 15:17:10|23219.39|23219.39|23220.6|23220.6|23224.14|23224.14|23219.39|23219.39|0
1605107840000|2020-11-11 15:17:20|23217.06|23217.06|23214.5|23214.5|23217.06|23217.06|23213.52|23213.52|0
1605107850000|2020-11-11 15:17:30|23210.96|23210.96|23207.42|23207.42|23210.96|23210.96|23207.42|23207.42|0
1605107870000|2020-11-11 15:17:50|23210.96|23210.96|23210.96|23210.96|23210.96|23210.96|23210.96|23210.96|0
1605107880000|2020-11-11 15:18:00|23207.95|23207.95|23204.41|23204.41|23207.95|23207.95|23204.41|23204.41|0
1605107890000|2020-11-11 15:18:10|23207.95|23207.95|23204.41|23204.41|23207.95|23207.95|23204.41|23204.41|0
1605107900000|2020-11-11 15:18:20|23205.01|23205.01|23205.01|23205.01|23208.55|23208.55|23205.01|23205.01|0
1605107910000|2020-11-11 15:18:30|23204.6|23204.6|23208.14|23208.14|23208.14|23208.14|23201.06|23201.06|0
1605107940000|2020-11-11 15:19:00|23207.57|23207.57|23211.11|23211.11|23214.65|23214.65|23207.57|23207.57|0
1605107960000|2020-11-11 15:19:20|23214.65|23214.65|23218.79|23218.79|23218.79|23218.79|23214.65|23214.65|0
1605107970000|2020-11-11 15:19:30|23219.39|23219.39|23219.39|23219.39|23219.39|23219.39|23219.39|23219.39|0
1605107980000|2020-11-11 15:19:40|23215.85|23215.85|23215.85|23215.85|23215.85|23215.85|23212.31|23212.31|0
1605108000000|2020-11-11 15:20:00|23212.31|23212.31|23216.46|23216.46|23216.46|23216.46|23212.31|23212.31|0
1605108010000|2020-11-11 15:20:10|23216.26|23216.26|23216.26|23216.26|23216.26|23216.26|23216.26|23216.26|0
1605108040000|2020-11-11 15:20:40|23216.87|23216.87|23216.87|23216.87|23220.41|23220.41|23216.87|23216.87|0
1605108050000|2020-11-11 15:20:50|23220.41|23220.41|23223.95|23223.95|23223.95|23223.95|23220.41|23220.41|0
1605108060000|2020-11-11 15:21:00|23220.41|23220.41|23223.95|23223.95|23223.95|23223.95|23220.41|23220.41|0
1605108070000|2020-11-11 15:21:10|23227.49|23227.49|23234.45|23234.45|23234.98|23234.98|23227.49|23227.49|0
1605108080000|2020-11-11 15:21:20|23233.85|23233.85|23237.39|23237.39|23237.39|23237.39|23233.85|23233.85|0
1605108090000|2020-11-11 15:21:30|23240.93|23240.93|23237.39|23237.39|23240.93|23240.93|23233.66|23233.66|0
1605108100000|2020-11-11 15:21:40|23238.59|23238.59|23231.1|23231.1|23238.59|23238.59|23231.1|23231.1|0
1605108120000|2020-11-11 15:22:00|23227.56|23227.56|23227.75|23227.75|23227.75|23227.75|23227.56|23227.56|0
1605108130000|2020-11-11 15:22:10|23227.15|23227.15|23241.53|23241.53|23241.53|23241.53|23227.15|23227.15|0
1605108150000|2020-11-11 15:22:30|23237.99|23237.99|23234.45|23234.45|23237.99|23237.99|23234.45|23234.45|0
1605108160000|2020-11-11 15:22:40|23230.91|23230.91|23230.91|23230.91|23230.91|23230.91|23230.91|23230.91|0
1605108190000|2020-11-11 15:23:10|23231.51|23231.51|23238.21|23238.21|23241.75|23241.75|23231.13|23231.13|0
1605108200000|2020-11-11 15:23:20|23237.61|23237.61|23231.66|23231.66|23237.61|23237.61|23231.66|23231.66|0
1605108210000|2020-11-11 15:23:30|23228.12|23228.12|23228.12|23228.12|23228.12|23228.12|23228.12|23228.12|0
1605108250000|2020-11-11 15:24:10|23231.66|23231.66|23235.2|23235.2|23235.2|23235.2|23221.03|23221.03|0
1605108260000|2020-11-11 15:24:20|23231.66|23231.66|23231.66|23231.66|23231.66|23231.66|23231.66|23231.66|0
1605108270000|2020-11-11 15:24:30|23228.12|23228.12|23231.06|23231.06|23231.06|23231.06|23223.97|23223.97|0
1605108280000|2020-11-11 15:24:40|23234.6|23234.6|23234.6|23234.6|23234.6|23234.6|23234.6|23234.6|0
1605108290000|2020-11-11 15:24:50|23231.06|23231.06|23216.51|23216.51|23231.06|23231.06|23216.51|23216.51|0
1605108300000|2020-11-11 15:25:00|23212.97|23212.97|23230.86|23230.86|23230.86|23230.86|23212.97|23212.97|0
1605108310000|2020-11-11 15:25:10|23230.26|23230.26|23237.35|23237.35|23237.35|23237.35|23230.26|23230.26|0
1605108320000|2020-11-11 15:25:20|23233.8|23233.8|23239.15|23239.15|23239.15|23239.15|23233.8|23233.8|0
1605108330000|2020-11-11 15:25:30|23235.61|23235.61|23230.86|23230.86|23235.61|23235.61|23230.86|23230.86|0
1605108340000|2020-11-11 15:25:40|23234.41|23234.41|23230.26|23230.26|23234.41|23234.41|23230.26|23230.26|0
1605108350000|2020-11-11 15:25:50|23226.72|23226.72|23230.26|23230.26|23230.26|23230.26|23226.72|23226.72|0
1605108360000|2020-11-11 15:26:00|23233.8|23233.8|23236.93|23236.93|23237.35|23237.35|23233.8|23233.8|0
1605108370000|2020-11-11 15:26:10|23233.39|23233.39|23233.97|23233.97|23233.97|23233.97|23233.39|23233.39|0
1605108390000|2020-11-11 15:26:30|23230.43|23230.43|23230.43|23230.43|23230.43|23230.43|23230.43|23230.43|0
1605108400000|2020-11-11 15:26:40|23226.89|23226.89|23226.48|23226.48|23226.89|23226.89|23219.39|23219.39|0
1605108410000|2020-11-11 15:26:50|23219.39|23219.39|23219.39|23219.39|23219.39|23219.39|23219.39|23219.39|0
1605108420000|2020-11-11 15:27:00|23218.79|23218.79|23218.79|23218.79|23218.79|23218.79|23218.79|23218.79|0
1605108430000|2020-11-11 15:27:10|23222.33|23222.33|23222.33|23222.33|23222.33|23222.33|23222.33|23222.33|0
1605108440000|2020-11-11 15:27:20|23221.73|23221.73|23225.27|23225.27|23225.27|23225.27|23221.73|23221.73|0
1605108450000|2020-11-11 15:27:30|23221.73|23221.73|23218.19|23218.19|23221.73|23221.73|23218.19|23218.19|0
1605108460000|2020-11-11 15:27:40|23221.73|23221.73|23221.73|23221.73|23221.73|23221.73|23221.73|23221.73|0
1605108470000|2020-11-11 15:27:50|23225.27|23225.27|23219.93|23219.93|23225.27|23225.27|23219.93|23219.93|0
1605108480000|2020-11-11 15:28:00|23220.53|23220.53|23231.15|23231.15|23231.15|23231.15|23220.53|23220.53|0
1605108500000|2020-11-11 15:28:20|23234.69|23234.69|23238.23|23238.23|23238.23|23238.23|23234.69|23234.69|0
1605108510000|2020-11-11 15:28:30|23237.63|23237.63|23238.04|23238.04|23238.04|23238.04|23237.63|23237.63|0
1605108520000|2020-11-11 15:28:40|23238.45|23238.45|23238.45|23238.45|23238.45|23238.45|23238.45|23238.45|0
1605108530000|2020-11-11 15:28:50|23241.99|23241.99|23241.99|23241.99|23241.99|23241.99|23241.99|23241.99|0
1605108540000|2020-11-11 15:29:00|23245.54|23245.54|23244.4|23244.4|23245.54|23245.54|23241.39|23241.39|0
1605108550000|2020-11-11 15:29:10|23247.94|23247.94|23244.4|23244.4|23247.94|23247.94|23244.4|23244.4|0
1605108560000|2020-11-11 15:29:20|23251.48|23251.48|23251.48|23251.48|23251.48|23251.48|23251.48|23251.48|0
1605108570000|2020-11-11 15:29:30|23251.89|23251.89|23255.44|23255.44|23255.44|23255.44|23251.89|23251.89|0
1605108580000|2020-11-11 15:29:40|23255.85|23255.85|23262.93|23262.93|23262.93|23262.93|23255.85|23255.85|0
1605108590000|2020-11-11 15:29:50|23259.39|23259.39|23252.31|23252.31|23259.39|23259.39|23252.31|23252.31|0
1605108600000|2020-11-11 15:30:00|23255.85|23255.85|23262.93|23262.93|23262.93|23262.93|23255.85|23255.85|0
1605108610000|2020-11-11 15:30:10|23271.82|23271.82|23268.28|23268.28|23271.82|23271.82|23268.28|23268.28|0
1605108620000|2020-11-11 15:30:20|23271.82|23271.82|23264.73|23264.73|23271.82|23271.82|23264.73|23264.73|0
1605108630000|2020-11-11 15:30:30|23261.19|23261.19|23264.73|23264.73|23264.73|23264.73|23261.19|23261.19|0
1605108640000|2020-11-11 15:30:40|23261.19|23261.19|23261.19|23261.19|23261.19|23261.19|23261.19|23261.19|0
1605108660000|2020-11-11 15:31:00|23257.65|23257.65|23257.65|23257.65|23257.65|23257.65|23257.65|23257.65|0
1605108670000|2020-11-11 15:31:10|23254.11|23254.11|23254.11|23254.11|23254.11|23254.11|23254.11|23254.11|0
1605108690000|2020-11-11 15:31:30|23243.49|23243.49|23260.59|23260.59|23260.59|23260.59|23242.88|23242.88|0
1605108700000|2020-11-11 15:31:40|23264.13|23264.13|23264.13|23264.13|23264.13|23264.13|23264.13|23264.13|0
1605108710000|2020-11-11 15:31:50|23267.67|23267.67|23267.67|23267.67|23267.67|23267.67|23264.13|23264.13|0
1605108720000|2020-11-11 15:32:00|23271.21|23271.21|23271.21|23271.21|23271.21|23271.21|23271.21|23271.21|0
1605108730000|2020-11-11 15:32:10|23271.82|23271.82|23271.82|23271.82|23271.82|23271.82|23271.82|23271.82|0
1605108750000|2020-11-11 15:32:30|23268.28|23268.28|23268.28|23268.28|23268.28|23268.28|23268.28|23268.28|0
1605108760000|2020-11-11 15:32:40|23264.73|23264.73|23268.28|23268.28|23268.28|23268.28|23264.73|23264.73|0
1605108770000|2020-11-11 15:32:50|23275.36|23275.36|23275.36|23275.36|23275.36|23275.36|23275.36|23275.36|0
1605108780000|2020-11-11 15:33:00|23271.82|23271.82|23271.82|23271.82|23271.82|23271.82|23271.82|23271.82|0
1605108800000|2020-11-11 15:33:20|23272.01|23272.01|23268.66|23268.66|23272.2|23272.2|23268.66|23268.66|0
1605108820000|2020-11-11 15:33:40|23268.28|23268.28|23268.28|23268.28|23268.28|23268.28|23268.28|23268.28|0
1605108840000|2020-11-11 15:34:00|23271.82|23271.82|23275.77|23275.77|23275.77|23275.77|23271.82|23271.82|0
1605108860000|2020-11-11 15:34:20|23272.23|23272.23|23272.61|23272.61|23272.61|23272.61|23269.07|23269.07|0
1605108870000|2020-11-11 15:34:30|23276.15|23276.15|23276.15|23276.15|23276.15|23276.15|23272.61|23272.61|0
1605108880000|2020-11-11 15:34:40|23272.61|23272.61|23269.07|23269.07|23272.61|23272.61|23269.07|23269.07|0
1605108890000|2020-11-11 15:34:50|23272.61|23272.61|23276.15|23276.15|23276.15|23276.15|23272.61|23272.61|0
1605108900000|2020-11-11 15:35:00|23279.69|23279.69|23279.69|23279.69|23283.23|23283.23|23279.69|23279.69|0
1605108910000|2020-11-11 15:35:10|23283.23|23283.23|23276.75|23276.75|23283.23|23283.23|23276.15|23276.15|0
1605108920000|2020-11-11 15:35:20|23276.34|23276.34|23276.34|23276.34|23276.34|23276.34|23276.34|23276.34|0
1605108930000|2020-11-11 15:35:30|23279.88|23279.88|23283.43|23283.43|23283.81|23283.81|23279.88|23279.88|0
1605108940000|2020-11-11 15:35:40|23279.88|23279.88|23283.43|23283.43|23283.43|23283.43|23279.88|23279.88|0
1605108950000|2020-11-11 15:35:50|23290.51|23290.51|23282.82|23282.82|23290.51|23290.51|23275.74|23275.74|0
1605108960000|2020-11-11 15:36:00|23286.36|23286.36|23289.5|23289.5|23289.91|23289.91|23286.36|23286.36|0
1605108970000|2020-11-11 15:36:10|23289.08|23289.08|23284.72|23284.72|23289.08|23289.08|23284.72|23284.72|0
1605108980000|2020-11-11 15:36:20|23281.18|23281.18|23281.18|23281.18|23281.18|23281.18|23277.64|23277.64|0
1605108990000|2020-11-11 15:36:30|23274.1|23274.1|23270.56|23270.56|23274.1|23274.1|23270.56|23270.56|0
1605109000000|2020-11-11 15:36:40|23267.02|23267.02|23267.02|23267.02|23267.02|23267.02|23267.02|23267.02|0
1605109010000|2020-11-11 15:36:50|23263.48|23263.48|23270.56|23270.56|23270.56|23270.56|23263.48|23263.48|0
1605109020000|2020-11-11 15:37:00|23267.02|23267.02|23259.93|23259.93|23267.02|23267.02|23259.93|23259.93|0
1605109040000|2020-11-11 15:37:20|23260.54|23260.54|23264.08|23264.08|23264.08|23264.08|23260.54|23260.54|0
1605109050000|2020-11-11 15:37:30|23267.62|23267.62|23271.16|23271.16|23271.16|23271.16|23267.62|23267.62|0
1605109060000|2020-11-11 15:37:40|23264.08|23264.08|23264.08|23264.08|23264.08|23264.08|23264.08|23264.08|0
1605109080000|2020-11-11 15:38:00|23267.62|23267.62|23267.62|23267.62|23267.62|23267.62|23267.62|23267.62|0
1605109100000|2020-11-11 15:38:20|23271.16|23271.16|23271.16|23271.16|23271.16|23271.16|23271.16|23271.16|0
1605109120000|2020-11-11 15:38:40|23274.7|23274.7|23274.51|23274.51|23278.24|23278.24|23274.51|23274.51|0
1605109130000|2020-11-11 15:38:50|23270.97|23270.97|23270.97|23270.97|23270.97|23270.97|23270.97|23270.97|0
1605109140000|2020-11-11 15:39:00|23267.43|23267.43|23267.43|23267.43|23267.43|23267.43|23267.43|23267.43|0
1605109150000|2020-11-11 15:39:10|23263.89|23263.89|23263.89|23263.89|23263.89|23263.89|23263.89|23263.89|0
1605109160000|2020-11-11 15:39:20|23267.43|23267.43|23267.43|23267.43|23267.43|23267.43|23267.43|23267.43|0
1605109170000|2020-11-11 15:39:30|23270.97|23270.97|23274.51|23274.51|23274.51|23274.51|23270.97|23270.97|0
1605109200000|2020-11-11 15:40:00|23278.05|23278.05|23278.05|23278.05|23278.05|23278.05|23278.05|23278.05|0
1605109210000|2020-11-11 15:40:10|23274.51|23274.51|23270.56|23270.56|23274.51|23274.51|23270.15|23270.15|0
1605109220000|2020-11-11 15:40:20|23270.15|23270.15|23273.28|23273.28|23273.69|23273.69|23270.15|23270.15|0
1605109230000|2020-11-11 15:40:30|23273.69|23273.69|23277.23|23277.23|23277.23|23277.23|23273.69|23273.69|0
1605109240000|2020-11-11 15:40:40|23277.83|23277.83|23277.83|23277.83|23277.83|23277.83|23277.83|23277.83|0
1605109250000|2020-11-11 15:40:50|23281.37|23281.37|23286.31|23286.31|23293.2|23293.2|23281.37|23281.37|0
1605109270000|2020-11-11 15:41:10|23293.39|23293.39|23286.31|23286.31|23293.39|23293.39|23286.31|23286.31|0
1605109280000|2020-11-11 15:41:20|23289.85|23289.85|23293.39|23293.39|23293.39|23293.39|23289.85|23289.85|0
1605109290000|2020-11-11 15:41:30|23289.85|23289.85|23289.85|23289.85|23289.85|23289.85|23289.85|23289.85|0
1605109300000|2020-11-11 15:41:40|23293.39|23293.39|23293.39|23293.39|23293.39|23293.39|23293.39|23293.39|0
1605109320000|2020-11-11 15:42:00|23289.85|23289.85|23289.85|23289.85|23289.85|23289.85|23289.85|23289.85|0
1605109340000|2020-11-11 15:42:20|23289.66|23289.66|23289.66|23289.66|23289.66|23289.66|23289.66|23289.66|0
1605109350000|2020-11-11 15:42:30|23293.2|23293.2|23293.2|23293.2|23293.2|23293.2|23293.2|23293.2|0
1605109370000|2020-11-11 15:42:50|23293.39|23293.39|23293.39|23293.39|23296.93|23296.93|23293.39|23293.39|0
1605109380000|2020-11-11 15:43:00|23289.85|23289.85|23289.85|23289.85|23289.85|23289.85|23289.85|23289.85|0
1605109400000|2020-11-11 15:43:20|23286.31|23286.31|23290.04|23290.04|23290.04|23290.04|23282.77|23282.77|0
1605109410000|2020-11-11 15:43:30|23290.23|23290.23|23290.23|23290.23|23290.23|23290.23|23290.23|23290.23|0
1605109420000|2020-11-11 15:43:40|23293.77|23293.77|23293.77|23293.77|23297.31|23297.31|23293.77|23293.77|0
1605109430000|2020-11-11 15:43:50|23297.31|23297.31|23298.55|23298.55|23298.55|23298.55|23297.31|23297.31|0
1605109440000|2020-11-11 15:44:00|23302.09|23302.09|23298.55|23298.55|23302.09|23302.09|23298.55|23298.55|0
1605109450000|2020-11-11 15:44:10|23295.01|23295.01|23287.51|23287.51|23295.01|23295.01|23287.51|23287.51|0
1605109460000|2020-11-11 15:44:20|23283.97|23283.97|23283.97|23283.97|23283.97|23283.97|23283.97|23283.97|0
1605109470000|2020-11-11 15:44:30|23287.51|23287.51|23299.34|23299.34|23299.34|23299.34|23287.51|23287.51|0
1605109480000|2020-11-11 15:44:40|23302.88|23302.88|23302.88|23302.88|23302.88|23302.88|23302.88|23302.88|0
1605109490000|2020-11-11 15:44:50|23304.08|23304.08|23304.08|23304.08|23304.08|23304.08|23304.08|23304.08|0
1605109500000|2020-11-11 15:45:00|23311.17|23311.17|23304.08|23304.08|23311.17|23311.17|23304.08|23304.08|0
1605109510000|2020-11-11 15:45:10|23307.62|23307.62|23308.04|23308.04|23308.04|23308.04|23307.62|23307.62|0
1605109520000|2020-11-11 15:45:20|23311.58|23311.58|23315.12|23315.12|23315.12|23315.12|23311.58|23311.58|0
1605109530000|2020-11-11 15:45:30|23318.66|23318.66|23322.61|23322.61|23322.61|23322.61|23318.66|23318.66|0
1605109540000|2020-11-11 15:45:40|23322.23|23322.23|23314.95|23314.95|23322.23|23322.23|23314.95|23314.95|0
1605109560000|2020-11-11 15:46:00|23318.49|23318.49|23318.49|23318.49|23318.49|23318.49|23318.49|23318.49|0
1605109570000|2020-11-11 15:46:10|23314.95|23314.95|23304.33|23304.33|23314.95|23314.95|23304.33|23304.33|0
1605109580000|2020-11-11 15:46:20|23303.92|23303.92|23303.92|23303.92|23303.92|23303.92|23303.92|23303.92|0
1605109590000|2020-11-11 15:46:30|23307.46|23307.46|23312.01|23312.01|23315.55|23315.55|23307.46|23307.46|0
1605109610000|2020-11-11 15:46:50|23312.21|23312.21|23312.21|23312.21|23312.21|23312.21|23312.21|23312.21|0
1605109620000|2020-11-11 15:47:00|23312.4|23312.4|23308.86|23308.86|23312.4|23312.4|23308.86|23308.86|0
1605109630000|2020-11-11 15:47:10|23312.4|23312.4|23316.54|23316.54|23316.54|23316.54|23312.4|23312.4|0
1605109640000|2020-11-11 15:47:20|23313|23313|23320.08|23320.08|23320.08|23320.08|23313|23313|0
1605109650000|2020-11-11 15:47:30|23320.49|23320.49|23317.55|23317.55|23320.49|23320.49|23309.87|23309.87|0
1605109660000|2020-11-11 15:47:40|23321.09|23321.09|23321.09|23321.09|23321.09|23321.09|23321.09|23321.09|0
1605109680000|2020-11-11 15:48:00|23324.63|23324.63|23324.63|23324.63|23324.63|23324.63|23324.63|23324.63|0
1605109710000|2020-11-11 15:48:30|23321.09|23321.09|23317.55|23317.55|23321.09|23321.09|23317.55|23317.55|0
1605109720000|2020-11-11 15:48:40|23314.01|23314.01|23328.18|23328.18|23328.18|23328.18|23314.01|23314.01|0
1605109730000|2020-11-11 15:48:50|23331.72|23331.72|23329.6|23329.6|23331.72|23331.72|23325.24|23325.24|0
1605109740000|2020-11-11 15:49:00|23333.14|23333.14|23333.14|23333.14|23333.14|23333.14|23332.54|23332.54|0
1605109770000|2020-11-11 15:49:30|23333.74|23333.74|23330.2|23330.2|23333.74|23333.74|23330.2|23330.2|0
1605109790000|2020-11-11 15:49:50|23326.66|23326.66|23322.52|23322.52|23326.66|23326.66|23322.52|23322.52|0
1605109800000|2020-11-11 15:50:00|23318.98|23318.98|23326.28|23326.28|23326.28|23326.28|23318.98|23318.98|0
1605109810000|2020-11-11 15:50:10|23329.82|23329.82|23329.82|23329.82|23329.82|23329.82|23322.74|23322.74|0
1605109820000|2020-11-11 15:50:20|23326.28|23326.28|23326.28|23326.28|23326.28|23326.28|23326.28|23326.28|0
1605109830000|2020-11-11 15:50:30|23329.82|23329.82|23336.49|23336.49|23336.49|23336.49|23329.41|23329.41|0
1605109840000|2020-11-11 15:50:40|23335.89|23335.89|23335.89|23335.89|23335.89|23335.89|23332.35|23332.35|0
1605109850000|2020-11-11 15:50:50|23339.43|23339.43|23332.16|23332.16|23342.97|23342.97|23332.16|23332.16|0
1605109860000|2020-11-11 15:51:00|23335.7|23335.7|23335.7|23335.7|23335.7|23335.7|23335.7|23335.7|0
1605109870000|2020-11-11 15:51:10|23332.16|23332.16|23332.16|23332.16|23332.16|23332.16|23332.16|23332.16|0
1605109880000|2020-11-11 15:51:20|23328.61|23328.61|23328.61|23328.61|23332.16|23332.16|23328.61|23328.61|0
1605109890000|2020-11-11 15:51:30|23321.53|23321.53|23317.39|23317.39|23321.53|23321.53|23317.39|23317.39|0
1605109900000|2020-11-11 15:51:40|23313.85|23313.85|23320.93|23320.93|23320.93|23320.93|23313.85|23313.85|0
1605109920000|2020-11-11 15:52:00|23317.39|23317.39|23317.99|23317.99|23317.99|23317.99|23317.39|23317.39|0
1605109940000|2020-11-11 15:52:20|23314.45|23314.45|23314.45|23314.45|23314.45|23314.45|23314.45|23314.45|0
1605109950000|2020-11-11 15:52:30|23310.91|23310.91|23313.85|23313.85|23314.45|23314.45|23310.91|23310.91|0
1605109960000|2020-11-11 15:52:40|23317.39|23317.39|23317.39|23317.39|23317.39|23317.39|23317.39|23317.39|0
1605109970000|2020-11-11 15:52:50|23313.85|23313.85|23313.85|23313.85|23313.85|23313.85|23313.85|23313.85|0
1605109980000|2020-11-11 15:53:00|23310.31|23310.31|23306.76|23306.76|23310.31|23310.31|23303.22|23303.22|0
1605109990000|2020-11-11 15:53:10|23307.15|23307.15|23307.15|23307.15|23307.15|23307.15|23307.15|23307.15|0
1605110000000|2020-11-11 15:53:20|23307.75|23307.75|23300.07|23300.07|23310.69|23310.69|23300.07|23300.07|0
1605110010000|2020-11-11 15:53:30|23296.52|23296.52|23296.52|23296.52|23296.52|23296.52|23296.52|23296.52|0
1605110020000|2020-11-11 15:53:40|23300.07|23300.07|23290.04|23290.04|23300.67|23300.67|23290.04|23290.04|0
1605110030000|2020-11-11 15:53:50|23297.13|23297.13|23300.67|23300.67|23300.67|23300.67|23297.13|23297.13|0
1605110040000|2020-11-11 15:54:00|23301.08|23301.08|23297.54|23297.54|23301.08|23301.08|23297.54|23297.54|0
1605110050000|2020-11-11 15:54:10|23304.62|23304.62|23301.49|23301.49|23305.03|23305.03|23301.49|23301.49|0
1605110060000|2020-11-11 15:54:20|23301.11|23301.11|23297.56|23297.56|23301.11|23301.11|23297.56|23297.56|0
1605110070000|2020-11-11 15:54:30|23290.48|23290.48|23293.42|23293.42|23301.11|23301.11|23290.48|23290.48|0
1605110080000|2020-11-11 15:54:40|23289.88|23289.88|23289.47|23289.47|23289.88|23289.88|23282.8|23282.8|0
1605110090000|2020-11-11 15:54:50|23285.93|23285.93|23285.93|23285.93|23285.93|23285.93|23282.39|23282.39|0
1605110100000|2020-11-11 15:55:00|23290.07|23290.07|23296.55|23296.55|23296.55|23296.55|23289.47|23289.47|0
1605110110000|2020-11-11 15:55:10|23297.15|23297.15|23297.15|23297.15|23297.15|23297.15|23297.15|23297.15|0
1605110120000|2020-11-11 15:55:20|23293.61|23293.61|23290.07|23290.07|23293.61|23293.61|23286.53|23286.53|0
1605110130000|2020-11-11 15:55:30|23282.99|23282.99|23282.99|23282.99|23282.99|23282.99|23282.99|23282.99|0
1605110140000|2020-11-11 15:55:40|23286.53|23286.53|23286.53|23286.53|23286.53|23286.53|23286.53|23286.53|0
1605110150000|2020-11-11 15:55:50|23290.07|23290.07|23290.07|23290.07|23290.07|23290.07|23290.07|23290.07|0
1605110160000|2020-11-11 15:56:00|23286.53|23286.53|23282.99|23282.99|23286.53|23286.53|23282.99|23282.99|0
1605110170000|2020-11-11 15:56:10|23286.53|23286.53|23293.61|23293.61|23293.61|23293.61|23286.53|23286.53|0
1605110180000|2020-11-11 15:56:20|23290.07|23290.07|23287.13|23287.13|23290.07|23290.07|23286.53|23286.53|0
1605110190000|2020-11-11 15:56:30|23288.33|23288.33|23295.83|23295.83|23295.83|23295.83|23288.33|23288.33|0
1605110200000|2020-11-11 15:56:40|23296.43|23296.43|23300.38|23300.38|23300.38|23300.38|23296.43|23296.43|0
1605110210000|2020-11-11 15:56:50|23293.3|23293.3|23282.68|23282.68|23293.3|23293.3|23279.13|23279.13|0
1605110220000|2020-11-11 15:57:00|23286.22|23286.22|23282.68|23282.68|23289.76|23289.76|23282.68|23282.68|0
1605110230000|2020-11-11 15:57:10|23286.22|23286.22|23286.41|23286.41|23286.41|23286.41|23286.22|23286.22|0
1605110250000|2020-11-11 15:57:30|23279.33|23279.33|23279.33|23279.33|23282.87|23282.87|23279.33|23279.33|0
1605110260000|2020-11-11 15:57:40|23282.87|23282.87|23282.87|23282.87|23282.87|23282.87|23282.87|23282.87|0
1605110270000|2020-11-11 15:57:50|23283.47|23283.47|23283.47|23283.47|23283.47|23283.47|23283.47|23283.47|0
1605110310000|2020-11-11 15:58:30|23279.93|23279.93|23272.24|23272.24|23280.53|23280.53|23272.24|23272.24|0
1605110320000|2020-11-11 15:58:40|23275.78|23275.78|23272.24|23272.24|23279.33|23279.33|23272.24|23272.24|0
1605110330000|2020-11-11 15:58:50|23272.84|23272.84|23272.84|23272.84|23272.84|23272.84|23272.84|23272.84|0
1605110340000|2020-11-11 15:59:00|23276.39|23276.39|23283.47|23283.47|23283.47|23283.47|23276.39|23276.39|0
1605110350000|2020-11-11 15:59:10|23283.66|23283.66|23283.66|23283.66|23283.66|23283.66|23283.66|23283.66|0
1605110360000|2020-11-11 15:59:20|23280.12|23280.12|23276.58|23276.58|23280.12|23280.12|23276.58|23276.58|0
1605110370000|2020-11-11 15:59:30|23280.12|23280.12|23283.66|23283.66|23283.66|23283.66|23280.12|23280.12|0
1605110380000|2020-11-11 15:59:40|23287.2|23287.2|23287.8|23287.8|23291.34|23291.34|23287.2|23287.2|0
1605110390000|2020-11-11 15:59:50|23291.34|23291.34|23291.34|23291.34|23291.34|23291.34|23291.34|23291.34|0
1605110400000|2020-11-11 16:00:00|23287.8|23287.8|23287.8|23287.8|23287.8|23287.8|23287.8|23287.8|0
1605110410000|2020-11-11 16:00:10|23291.34|23291.34|23291.34|23291.34|23291.34|23291.34|23291.34|23291.34|0
1605110430000|2020-11-11 16:00:30|23291.95|23291.95|23295.49|23295.49|23295.49|23295.49|23291.95|23291.95|0
1605110450000|2020-11-11 16:00:50|23291.95|23291.95|23295.49|23295.49|23295.49|23295.49|23291.95|23291.95|0
1605110460000|2020-11-11 16:01:00|23299.03|23299.03|23295.49|23295.49|23299.03|23299.03|23295.49|23295.49|0
1605110470000|2020-11-11 16:01:10|23291.95|23291.95|23291.95|23291.95|23291.95|23291.95|23291.95|23291.95|0
1605110480000|2020-11-11 16:01:20|23295.49|23295.49|23296.09|23296.09|23296.09|23296.09|23295.49|23295.49|0
1605110490000|2020-11-11 16:01:30|23296.69|23296.69|23296.69|23296.69|23296.69|23296.69|23296.69|23296.69|0
1605110500000|2020-11-11 16:01:40|23293.15|23293.15|23291.95|23291.95|23293.15|23293.15|23291.95|23291.95|0
1605110520000|2020-11-11 16:02:00|23295.49|23295.49|23295.3|23295.3|23295.49|23295.49|23295.3|23295.3|0
1605110530000|2020-11-11 16:02:10|23291.75|23291.75|23291.13|23291.13|23291.75|23291.75|23290.93|23290.93|0
1605110540000|2020-11-11 16:02:20|23294.67|23294.67|23301.56|23301.56|23301.75|23301.75|23294.67|23294.67|0
1605110550000|2020-11-11 16:02:30|23305.1|23305.1|23305.1|23305.1|23305.1|23305.1|23305.1|23305.1|0
1605110560000|2020-11-11 16:02:40|23301.56|23301.56|23301.56|23301.56|23301.56|23301.56|23301.56|23301.56|0
1605110570000|2020-11-11 16:02:50|23300.96|23300.96|23296.21|23296.21|23300.96|23300.96|23296.21|23296.21|0
1605110590000|2020-11-11 16:03:10|23292.67|23292.67|23288.12|23288.12|23292.67|23292.67|23288.12|23288.12|0
1605110600000|2020-11-11 16:03:20|23291.66|23291.66|23291.66|23291.66|23291.66|23291.66|23291.66|23291.66|0
1605110610000|2020-11-11 16:03:30|23291.47|23291.47|23295.01|23295.01|23295.01|23295.01|23291.47|23291.47|0
1605110620000|2020-11-11 16:03:40|23298.55|23298.55|23299.15|23299.15|23306.23|23306.23|23298.55|23298.55|0
1605110640000|2020-11-11 16:04:00|23295.61|23295.61|23295.61|23295.61|23295.61|23295.61|23295.61|23295.61|0
1605110650000|2020-11-11 16:04:10|23292.07|23292.07|23284.98|23284.98|23292.07|23292.07|23284.98|23284.98|0
1605110670000|2020-11-11 16:04:30|23284.38|23284.38|23283.97|23283.97|23284.38|23284.38|23283.97|23283.97|0
1605110680000|2020-11-11 16:04:40|23280.43|23280.43|23270.97|23270.97|23280.43|23280.43|23270.97|23270.97|0
1605110690000|2020-11-11 16:04:50|23267.43|23267.43|23265.67|23265.67|23267.43|23267.43|23265.67|23265.67|0
1605110700000|2020-11-11 16:05:00|23265.26|23265.26|23261.72|23261.72|23265.26|23265.26|23261.72|23261.72|0
1605110710000|2020-11-11 16:05:10|23265.26|23265.26|23262.32|23262.32|23272.95|23272.95|23262.32|23262.32|0
1605110720000|2020-11-11 16:05:20|23265.87|23265.87|23265.87|23265.87|23265.87|23265.87|23265.87|23265.87|0
1605110730000|2020-11-11 16:05:30|23262.32|23262.32|23255.24|23255.24|23262.32|23262.32|23255.24|23255.24|0
1605110740000|2020-11-11 16:05:40|23248.16|23248.16|23258.78|23258.78|23258.78|23258.78|23248.16|23248.16|0
1605110750000|2020-11-11 16:05:50|23255.24|23255.24|23255.24|23255.24|23255.24|23255.24|23248.16|23248.16|0
1605110760000|2020-11-11 16:06:00|23251.7|23251.7|23255.24|23255.24|23255.24|23255.24|23248.16|23248.16|0
1605110770000|2020-11-11 16:06:10|23258.78|23258.78|23269.41|23269.41|23269.41|23269.41|23258.78|23258.78|0
1605110780000|2020-11-11 16:06:20|23265.87|23265.87|23265.87|23265.87|23265.87|23265.87|23265.87|23265.87|0
1605110790000|2020-11-11 16:06:30|23258.78|23258.78|23258.78|23258.78|23258.78|23258.78|23258.78|23258.78|0
1605110800000|2020-11-11 16:06:40|23255.24|23255.24|23258.78|23258.78|23258.78|23258.78|23255.24|23255.24|0
1605110810000|2020-11-11 16:06:50|23261.91|23261.91|23261.91|23261.91|23261.91|23261.91|23261.91|23261.91|0
1605110820000|2020-11-11 16:07:00|23258.37|23258.37|23258.37|23258.37|23258.37|23258.37|23254.83|23254.83|0
1605110830000|2020-11-11 16:07:10|23261.91|23261.91|23265.46|23265.46|23265.46|23265.46|23261.91|23261.91|0
1605110840000|2020-11-11 16:07:20|23266.66|23266.66|23271.4|23271.4|23271.4|23271.4|23266.66|23266.66|0
1605110850000|2020-11-11 16:07:30|23271.81|23271.81|23278.9|23278.9|23278.9|23278.9|23271.81|23271.81|0
1605110860000|2020-11-11 16:07:40|23279.5|23279.5|23279.5|23279.5|23279.5|23279.5|23279.5|23279.5|0
1605110870000|2020-11-11 16:07:50|23280.27|23280.27|23276.92|23276.92|23284|23284|23276.92|23276.92|0
1605110880000|2020-11-11 16:08:00|23276.31|23276.31|23275.71|23275.71|23276.31|23276.31|23275.71|23275.71|0
1605110900000|2020-11-11 16:08:20|23276.31|23276.31|23283.4|23283.4|23283.4|23283.4|23276.31|23276.31|0
1605110910000|2020-11-11 16:08:30|23284.22|23284.22|23284.22|23284.22|23287.76|23287.76|23284.22|23284.22|0
1605110920000|2020-11-11 16:08:40|23280.68|23280.68|23281.64|23281.64|23281.64|23281.64|23280.68|23280.68|0
1605110930000|2020-11-11 16:08:50|23283.44|23283.44|23283.44|23283.44|23283.44|23283.44|23283.44|23283.44|0
1605110940000|2020-11-11 16:09:00|23286.98|23286.98|23286.98|23286.98|23286.98|23286.98|23286.98|23286.98|0
1605110950000|2020-11-11 16:09:10|23283.44|23283.44|23283.44|23283.44|23283.44|23283.44|23283.44|23283.44|0
1605110960000|2020-11-11 16:09:20|23279.9|23279.9|23272.41|23272.41|23279.9|23279.9|23272.41|23272.41|0
1605110970000|2020-11-11 16:09:30|23275.95|23275.95|23275.95|23275.95|23275.95|23275.95|23275.95|23275.95|0
1605110980000|2020-11-11 16:09:40|23283.03|23283.03|23283.03|23283.03|23283.03|23283.03|23283.03|23283.03|0
1605110990000|2020-11-11 16:09:50|23286.57|23286.57|23293.65|23293.65|23293.65|23293.65|23286.57|23286.57|0
1605111000000|2020-11-11 16:10:00|23294.86|23294.86|23295.46|23295.46|23295.46|23295.46|23291.92|23291.92|0
1605111010000|2020-11-11 16:10:10|23296.66|23296.66|23295.87|23295.87|23296.66|23296.66|23294.86|23294.86|0
1605111020000|2020-11-11 16:10:20|23299.41|23299.41|23302.95|23302.95|23302.95|23302.95|23299.41|23299.41|0
1605111030000|2020-11-11 16:10:30|23306.49|23306.49|23302.95|23302.95|23310.03|23310.03|23302.95|23302.95|0
1605111040000|2020-11-11 16:10:40|23306.49|23306.49|23306.9|23306.9|23306.9|23306.9|23306.49|23306.49|0
1605111050000|2020-11-11 16:10:50|23310.45|23310.45|23310.45|23310.45|23310.45|23310.45|23310.45|23310.45|0
1605111060000|2020-11-11 16:11:00|23317.53|23317.53|23313.99|23313.99|23317.53|23317.53|23313.99|23313.99|0
1605111070000|2020-11-11 16:11:10|23315.19|23315.19|23318.13|23318.13|23318.13|23318.13|23314.59|23314.59|0
1605111080000|2020-11-11 16:11:20|23321.67|23321.67|23321.67|23321.67|23321.67|23321.67|23321.67|23321.67|0
1605111090000|2020-11-11 16:11:30|23322.87|23322.87|23322.87|23322.87|23322.87|23322.87|23322.87|23322.87|0
1605111100000|2020-11-11 16:11:40|23319.33|23319.33|23319.93|23319.93|23319.93|23319.93|23319.33|23319.33|0
1605111110000|2020-11-11 16:11:50|23320.54|23320.54|23321.14|23321.14|23321.14|23321.14|23320.54|23320.54|0
1605111120000|2020-11-11 16:12:00|23317.6|23317.6|23314.06|23314.06|23317.6|23317.6|23314.06|23314.06|0
1605111130000|2020-11-11 16:12:10|23314.25|23314.25|23313.65|23313.65|23314.25|23314.25|23313.65|23313.65|0
1605111140000|2020-11-11 16:12:20|23317.19|23317.19|23310.71|23310.71|23317.19|23317.19|23310.1|23310.1|0
1605111150000|2020-11-11 16:12:30|23314.25|23314.25|23315.45|23315.45|23315.45|23315.45|23314.25|23314.25|0
1605111160000|2020-11-11 16:12:40|23311.91|23311.91|23311.91|23311.91|23311.91|23311.91|23311.91|23311.91|0
1605111170000|2020-11-11 16:12:50|23312.51|23312.51|23312.92|23312.92|23313.52|23313.52|23312.51|23312.51|0
1605111190000|2020-11-11 16:13:10|23312.73|23312.73|23312.92|23312.92|23312.92|23312.92|23312.73|23312.73|0
1605111200000|2020-11-11 16:13:20|23309.38|23309.38|23309.38|23309.38|23309.38|23309.38|23309.38|23309.38|0
1605111210000|2020-11-11 16:13:30|23308.78|23308.78|23306.97|23306.97|23308.78|23308.78|23306.97|23306.97|0
1605111220000|2020-11-11 16:13:40|23303.43|23303.43|23303.43|23303.43|23303.43|23303.43|23303.43|23303.43|0
1605111230000|2020-11-11 16:13:50|23306.97|23306.97|23314.06|23314.06|23314.06|23314.06|23306.97|23306.97|0
1605111240000|2020-11-11 16:14:00|23317.6|23317.6|23314.06|23314.06|23317.6|23317.6|23314.06|23314.06|0
1605111250000|2020-11-11 16:14:10|23310.51|23310.51|23310.51|23310.51|23310.51|23310.51|23310.51|23310.51|0
1605111260000|2020-11-11 16:14:20|23306.97|23306.97|23310.51|23310.51|23310.51|23310.51|23306.97|23306.97|0
1605111270000|2020-11-11 16:14:30|23309.91|23309.91|23309.31|23309.31|23309.91|23309.91|23309.31|23309.31|0
1605111290000|2020-11-11 16:14:50|23305.77|23305.77|23305.17|23305.17|23305.77|23305.77|23305.17|23305.17|0
1605111300000|2020-11-11 16:15:00|23303.97|23303.97|23304.57|23304.57|23308.11|23308.11|23303.97|23303.97|0
1605111310000|2020-11-11 16:15:10|23301.03|23301.03|23290.4|23290.4|23301.03|23301.03|23290.4|23290.4|0
1605111320000|2020-11-11 16:15:20|23293.94|23293.94|23293.34|23293.34|23293.94|23293.94|23293.34|23293.34|0
1605111330000|2020-11-11 16:15:30|23292.14|23292.14|23290.93|23290.93|23292.14|23292.14|23290.93|23290.93|0
1605111340000|2020-11-11 16:15:40|23287.39|23287.39|23283.85|23283.85|23287.39|23287.39|23283.85|23283.85|0
1605111350000|2020-11-11 16:15:50|23281.44|23281.44|23282.65|23282.65|23283.25|23283.25|23281.44|23281.44|0
1605111360000|2020-11-11 16:16:00|23282.24|23282.24|23282.24|23282.24|23282.24|23282.24|23282.24|23282.24|0
1605111370000|2020-11-11 16:16:10|23284.04|23284.04|23288.19|23288.19|23288.19|23288.19|23284.04|23284.04|0
1605111380000|2020-11-11 16:16:20|23286.98|23286.98|23287.58|23287.58|23287.58|23287.58|23286.98|23286.98|0
1605111410000|2020-11-11 16:16:50|23284.04|23284.04|23284.04|23284.04|23284.04|23284.04|23284.04|23284.04|0
1605111420000|2020-11-11 16:17:00|23291.13|23291.13|23287.58|23287.58|23291.13|23291.13|23287.58|23287.58|0
1605111430000|2020-11-11 16:17:10|23288.4|23288.4|23288.4|23288.4|23288.4|23288.4|23288.4|23288.4|0
1605111440000|2020-11-11 16:17:20|23288.02|23288.02|23288.02|23288.02|23288.02|23288.02|23288.02|23288.02|0
1605111450000|2020-11-11 16:17:30|23284.48|23284.48|23284.48|23284.48|23284.48|23284.48|23284.48|23284.48|0
1605111460000|2020-11-11 16:17:40|23283.88|23283.88|23283.88|23283.88|23283.88|23283.88|23283.88|23283.88|0
1605111470000|2020-11-11 16:17:50|23287.42|23287.42|23287.42|23287.42|23287.42|23287.42|23287.42|23287.42|0
1605111480000|2020-11-11 16:18:00|23287.83|23287.83|23290.77|23290.77|23290.77|23290.77|23287.23|23287.23|0
1605111490000|2020-11-11 16:18:10|23287.23|23287.23|23286.82|23286.82|23287.23|23287.23|23286.82|23286.82|0
1605111500000|2020-11-11 16:18:20|23285.61|23285.61|23289.35|23289.35|23289.35|23289.35|23285.61|23285.61|0
1605111530000|2020-11-11 16:18:50|23285.81|23285.81|23285.2|23285.2|23288.75|23288.75|23285.2|23285.2|0
1605111540000|2020-11-11 16:19:00|23285.81|23285.81|23286.41|23286.41|23286.41|23286.41|23285.81|23285.81|0
1605111550000|2020-11-11 16:19:10|23287.01|23287.01|23287.61|23287.61|23287.61|23287.61|23287.01|23287.01|0
1605111560000|2020-11-11 16:19:20|23284.07|23284.07|23272.84|23272.84|23284.07|23284.07|23272.84|23272.84|0
1605111570000|2020-11-11 16:19:30|23276.39|23276.39|23276.39|23276.39|23276.39|23276.39|23276.39|23276.39|0
1605111580000|2020-11-11 16:19:40|23272.84|23272.84|23272.84|23272.84|23272.84|23272.84|23272.84|23272.84|0
1605111590000|2020-11-11 16:19:50|23269.3|23269.3|23269.3|23269.3|23269.3|23269.3|23269.3|23269.3|0
1605111600000|2020-11-11 16:20:00|23265.76|23265.76|23265.76|23265.76|23265.76|23265.76|23265.76|23265.76|0
1605111640000|2020-11-11 16:20:40|23269.3|23269.3|23283.66|23283.66|23283.66|23283.66|23269.3|23269.3|0
1605111650000|2020-11-11 16:20:50|23280.12|23280.12|23276.58|23276.58|23280.12|23280.12|23276.58|23276.58|0
1605111660000|2020-11-11 16:21:00|23275.98|23275.98|23279.52|23279.52|23279.52|23279.52|23275.98|23275.98|0
1605111670000|2020-11-11 16:21:10|23281.32|23281.32|23281.73|23281.73|23281.92|23281.92|23281.32|23281.32|0
1605111680000|2020-11-11 16:21:20|23281.92|23281.92|23282.53|23282.53|23282.53|23282.53|23281.92|23281.92|0
1605111690000|2020-11-11 16:21:30|23278.98|23278.98|23271.9|23271.9|23278.98|23278.98|23271.9|23271.9|0
1605111700000|2020-11-11 16:21:40|23268.36|23268.36|23263.23|23263.23|23271.9|23271.9|23263.23|23263.23|0
1605111710000|2020-11-11 16:21:50|23259.69|23259.69|23249.07|23249.07|23259.69|23259.69|23249.07|23249.07|0
1605111720000|2020-11-11 16:22:00|23248.47|23248.47|23252.01|23252.01|23252.01|23252.01|23248.47|23248.47|0
1605111730000|2020-11-11 16:22:10|23253.21|23253.21|23253.21|23253.21|23253.21|23253.21|23253.21|23253.21|0
1605111740000|2020-11-11 16:22:20|23252.01|23252.01|23253.21|23253.21|23253.21|23253.21|23252.01|23252.01|0
1605111750000|2020-11-11 16:22:30|23256.75|23256.75|23256.75|23256.75|23256.75|23256.75|23256.75|23256.75|0
1605111760000|2020-11-11 16:22:40|23260.29|23260.29|23259.88|23259.88|23266.97|23266.97|23259.88|23259.88|0
1605111770000|2020-11-11 16:22:50|23256.34|23256.34|23252.8|23252.8|23256.34|23256.34|23252.8|23252.8|0
1605111780000|2020-11-11 16:23:00|23252.99|23252.99|23252.99|23252.99|23252.99|23252.99|23252.99|23252.99|0
1605111790000|2020-11-11 16:23:10|23249.45|23249.45|23248.85|23248.85|23249.45|23249.45|23248.85|23248.85|0
1605111800000|2020-11-11 16:23:20|23249.67|23249.67|23253.21|23253.21|23253.21|23253.21|23245.12|23245.12|0
1605111810000|2020-11-11 16:23:30|23249.67|23249.67|23249.67|23249.67|23249.67|23249.67|23249.67|23249.67|0
1605111820000|2020-11-11 16:23:40|23249.07|23249.07|23253.21|23253.21|23253.21|23253.21|23249.07|23249.07|0
1605111830000|2020-11-11 16:23:50|23249.67|23249.67|23246.13|23246.13|23249.67|23249.67|23246.13|23246.13|0
1605111840000|2020-11-11 16:24:00|23249.67|23249.67|23253.21|23253.21|23253.21|23253.21|23249.67|23249.67|0
1605111850000|2020-11-11 16:24:10|23252.8|23252.8|23252.8|23252.8|23252.8|23252.8|23252.8|23252.8|0
1605111860000|2020-11-11 16:24:20|23253.4|23253.4|23253.4|23253.4|23253.4|23253.4|23253.4|23253.4|0
1605111870000|2020-11-11 16:24:30|23249.86|23249.86|23242.18|23242.18|23249.86|23249.86|23242.18|23242.18|0
1605111880000|2020-11-11 16:24:40|23242.37|23242.37|23238.83|23238.83|23242.37|23242.37|23238.83|23238.83|0
1605111890000|2020-11-11 16:24:50|23242.37|23242.37|23242.37|23242.37|23242.37|23242.37|23242.37|23242.37|0
1605111900000|2020-11-11 16:25:00|23245.91|23245.91|23252.8|23252.8|23252.99|23252.99|23245.91|23245.91|0
1605111910000|2020-11-11 16:25:10|23253.4|23253.4|23250.27|23250.27|23253.4|23253.4|23249.86|23249.86|0
1605111930000|2020-11-11 16:25:30|23253.81|23253.81|23250.87|23250.87|23253.81|23253.81|23250.27|23250.27|0
1605111940000|2020-11-11 16:25:40|23251.48|23251.48|23237.31|23237.31|23251.48|23251.48|23237.31|23237.31|0
1605111960000|2020-11-11 16:26:00|23237.12|23237.12|23243.6|23243.6|23244.2|23244.2|23237.12|23237.12|0
1605111970000|2020-11-11 16:26:10|23247.14|23247.14|23247.14|23247.14|23247.14|23247.14|23247.14|23247.14|0
1605111980000|2020-11-11 16:26:20|23250.68|23250.68|23250.68|23250.68|23250.68|23250.68|23250.68|23250.68|0
1605111990000|2020-11-11 16:26:30|23250.49|23250.49|23242.2|23242.2|23250.49|23250.49|23242.2|23242.2|0
1605112000000|2020-11-11 16:26:40|23238.66|23238.66|23245.14|23245.14|23245.14|23245.14|23238.06|23238.06|0
1605112010000|2020-11-11 16:26:50|23241.6|23241.6|23234.52|23234.52|23248.69|23248.69|23233.92|23233.92|0
1605112020000|2020-11-11 16:27:00|23230.98|23230.98|23230.6|23230.6|23234.52|23234.52|23230.6|23230.6|0
1605112030000|2020-11-11 16:27:10|23234.14|23234.14|23234.14|23234.14|23234.14|23234.14|23234.14|23234.14|0
1605112040000|2020-11-11 16:27:20|23234.74|23234.74|23231.2|23231.2|23238.28|23238.28|23227.66|23227.66|0
1605112050000|2020-11-11 16:27:30|23227.66|23227.66|23227.66|23227.66|23227.66|23227.66|23227.66|23227.66|0
1605112060000|2020-11-11 16:27:40|23231.2|23231.2|23234.74|23234.74|23234.74|23234.74|23231.2|23231.2|0
1605112070000|2020-11-11 16:27:50|23231.2|23231.2|23231.2|23231.2|23231.2|23231.2|23227.66|23227.66|0
1605112080000|2020-11-11 16:28:00|23227.66|23227.66|23227.66|23227.66|23227.66|23227.66|23227.66|23227.66|0
1605112090000|2020-11-11 16:28:10|23227.25|23227.25|23226.86|23226.86|23227.25|23227.25|23226.86|23226.86|0
1605112100000|2020-11-11 16:28:20|23223.32|23223.32|23233.94|23233.94|23233.94|23233.94|23223.32|23223.32|0
1605112110000|2020-11-11 16:28:30|23230.4|23230.4|23227.63|23227.63|23234.33|23234.33|23227.63|23227.63|0
1605112120000|2020-11-11 16:28:40|23224.09|23224.09|23245.94|23245.94|23245.94|23245.94|23224.09|23224.09|0
1605112130000|2020-11-11 16:28:50|23242.4|23242.4|23239.46|23239.46|23242.4|23242.4|23238.85|23238.85|0
1605112140000|2020-11-11 16:29:00|23243|23243|23249.7|23249.7|23257.16|23257.16|23243|23243|0
1605112150000|2020-11-11 16:29:10|23253.24|23253.24|23243.94|23243.94|23253.24|23253.24|23243.75|23243.75|0
1605112160000|2020-11-11 16:29:20|23244.54|23244.54|23248.68|23248.68|23252.23|23252.23|23244.54|23244.54|0
1605112170000|2020-11-11 16:29:30|23249.07|23249.07|23251.62|23251.62|23252.01|23252.01|23248.47|23248.47|0
1605112180000|2020-11-11 16:29:40|23248.08|23248.08|23245.12|23245.12|23249.7|23249.7|23244.35|23244.35|0
1605112190000|2020-11-11 16:29:50|23241.58|23241.58|23252.39|23252.39|23252.39|23252.39|23240.75|23240.75|0
1605168900000|2020-11-12 08:15:00|23131.85|23131.85|23137.73|23137.73|23138.93|23138.93|23131.85|23131.85|0
1605168910000|2020-11-12 08:15:10|23127.1|23127.1|23127.1|23127.1|23127.1|23127.1|23127.1|23127.1|0
1605168930000|2020-11-12 08:15:30|23116.48|23116.48|23123.56|23123.56|23123.56|23123.56|23116.48|23116.48|0
1605168940000|2020-11-12 08:15:40|23121.76|23121.76|23121.76|23121.76|23132.38|23132.38|23121.76|23121.76|0
1605168950000|2020-11-12 08:15:50|23119.95|23119.95|23119.95|23119.95|23119.95|23119.95|23119.95|23119.95|0
1605168960000|2020-11-12 08:16:00|23109.33|23109.33|23109.33|23109.33|23109.33|23109.33|23109.33|23109.33|0
1605168970000|2020-11-12 08:16:10|23084.54|23084.54|23091.62|23091.62|23102.24|23102.24|23084.54|23084.54|0
1605168980000|2020-11-12 08:16:20|23094.03|23094.03|23094.03|23094.03|23094.03|23094.03|23094.03|23094.03|0
1605168990000|2020-11-12 08:16:30|23092.82|23092.82|23099.91|23099.91|23100.51|23100.51|23092.82|23092.82|0
1605169000000|2020-11-12 08:16:40|23096.37|23096.37|23107.59|23107.59|23107.59|23107.59|23096.37|23096.37|0
1605169010000|2020-11-12 08:16:50|23100.51|23100.51|23106.99|23106.99|23106.99|23106.99|23100.51|23100.51|0
1605169020000|2020-11-12 08:17:00|23110.53|23110.53|23114.07|23114.07|23114.07|23114.07|23110.53|23110.53|0
1605169030000|2020-11-12 08:17:10|23113.66|23113.66|23119.89|23119.89|23121.54|23121.54|23113.25|23113.25|0
1605169040000|2020-11-12 08:17:20|23116.35|23116.35|23114.62|23114.62|23116.35|23116.35|23111.61|23111.61|0
1605169050000|2020-11-12 08:17:30|23115.03|23115.03|23108.48|23108.48|23115.03|23115.03|23108.48|23108.48|0
1605169060000|2020-11-12 08:17:40|23115.56|23115.56|23114.96|23114.96|23115.56|23115.56|23114.96|23114.96|0
1605169080000|2020-11-12 08:18:00|23116.16|23116.16|23116.16|23116.16|23116.16|23116.16|23116.16|23116.16|0
1605169100000|2020-11-12 08:18:20|23119.7|23119.7|23119.7|23119.7|23119.7|23119.7|23119.7|23119.7|0
1605169110000|2020-11-12 08:18:30|23116.16|23116.16|23116.16|23116.16|23116.16|23116.16|23116.16|23116.16|0
1605169120000|2020-11-12 08:18:40|23109.08|23109.08|23105.54|23105.54|23109.08|23109.08|23105.54|23105.54|0
1605169130000|2020-11-12 08:18:50|23109.08|23109.08|23133.87|23133.87|23133.87|23133.87|23109.08|23109.08|0
1605169140000|2020-11-12 08:19:00|23137.41|23137.41|23136.07|23136.07|23140.95|23140.95|23136.07|23136.07|0
1605169150000|2020-11-12 08:19:10|23146.69|23146.69|23153.77|23153.77|23153.77|23153.77|23146.69|23146.69|0
1605169160000|2020-11-12 08:19:20|23150.23|23150.23|23149.63|23149.63|23150.23|23150.23|23149.63|23149.63|0
1605169170000|2020-11-12 08:19:30|23148.67|23148.67|23165.99|23165.99|23165.99|23165.99|23148.29|23148.29|0
1605169180000|2020-11-12 08:19:40|23166.6|23166.6|23158.91|23158.91|23166.6|23166.6|23158.91|23158.91|0
1605169190000|2020-11-12 08:19:50|23165.99|23165.99|23165.99|23165.99|23165.99|23165.99|23165.99|23165.99|0
1605169200000|2020-11-12 08:20:00|23165.39|23165.39|23150.63|23150.63|23168.33|23168.33|23150.63|23150.63|0
1605169210000|2020-11-12 08:20:10|23150.05|23150.05|23139.43|23139.43|23150.05|23150.05|23139.43|23139.43|0
1605169220000|2020-11-12 08:20:20|23137.62|23137.62|23127|23127|23137.62|23137.62|23123.46|23123.46|0
1605169230000|2020-11-12 08:20:30|23123.46|23123.46|23131.14|23131.14|23131.33|23131.33|23119.91|23119.91|0
1605169240000|2020-11-12 08:20:40|23129.91|23129.91|23134.05|23134.05|23134.05|23134.05|23129.91|23129.91|0
1605169250000|2020-11-12 08:20:50|23126.97|23126.97|23127.35|23127.35|23127.35|23127.35|23126.97|23126.97|0
1605169260000|2020-11-12 08:21:00|23130.89|23130.89|23130.29|23130.29|23130.89|23130.89|23130.29|23130.29|0
1605169270000|2020-11-12 08:21:10|23126.75|23126.75|23126.75|23126.75|23126.75|23126.75|23126.75|23126.75|0
1605169280000|2020-11-12 08:21:20|23133.83|23133.83|23133.83|23133.83|23133.83|23133.83|23133.83|23133.83|0
1605169290000|2020-11-12 08:21:30|23130.29|23130.29|23130.29|23130.29|23130.29|23130.29|23130.29|23130.29|0
1605169320000|2020-11-12 08:22:00|23126.75|23126.75|23122.61|23122.61|23126.75|23126.75|23122.61|23122.61|0
1605169330000|2020-11-12 08:22:10|23126.15|23126.15|23125.55|23125.55|23126.15|23126.15|23122.61|23122.61|0
1605169340000|2020-11-12 08:22:20|23136.17|23136.17|23143.25|23143.25|23143.25|23143.25|23136.17|23136.17|0
1605169360000|2020-11-12 08:22:40|23150.34|23150.34|23150.34|23150.34|23150.34|23150.34|23150.34|23150.34|0
1605169380000|2020-11-12 08:23:00|23139.71|23139.71|23145.42|23145.42|23148|23148|23139.71|23139.71|0
1605169390000|2020-11-12 08:23:10|23138.33|23138.33|23131.25|23131.25|23138.33|23138.33|23131.25|23131.25|0
1605169400000|2020-11-12 08:23:20|23127.71|23127.71|23128.12|23128.12|23128.12|23128.12|23127.71|23127.71|0
1605169410000|2020-11-12 08:23:30|23135.2|23135.2|23138.74|23138.74|23138.74|23138.74|23135.2|23135.2|0
1605169420000|2020-11-12 08:23:40|23135.2|23135.2|23135.2|23135.2|23135.2|23135.2|23135.2|23135.2|0
1605169430000|2020-11-12 08:23:50|23138.74|23138.74|23142.29|23142.29|23145.83|23145.83|23138.74|23138.74|0
1605169440000|2020-11-12 08:24:00|23135.2|23135.2|23132.36|23132.36|23135.2|23135.2|23132.36|23132.36|0
1605169450000|2020-11-12 08:24:10|23128.82|23128.82|23128.82|23128.82|23128.82|23128.82|23128.82|23128.82|0
1605169460000|2020-11-12 08:24:20|23125.27|23125.27|23126.48|23126.48|23126.48|23126.48|23125.27|23125.27|0
1605169470000|2020-11-12 08:24:30|23127.71|23127.71|23128.12|23128.12|23135.2|23135.2|23127.71|23127.71|0
1605169480000|2020-11-12 08:24:40|23128.72|23128.72|23128.72|23128.72|23128.72|23128.72|23125.18|23125.18|0
1605169490000|2020-11-12 08:24:50|23135.8|23135.8|23135.8|23135.8|23135.8|23135.8|23135.8|23135.8|0
1605169500000|2020-11-12 08:25:00|23139.35|23139.35|23132.26|23132.26|23139.35|23139.35|23132.26|23132.26|0
1605169510000|2020-11-12 08:25:10|23135.8|23135.8|23144.09|23144.09|23144.09|23144.09|23135.8|23135.8|0
1605169520000|2020-11-12 08:25:20|23140.55|23140.55|23137.01|23137.01|23140.55|23140.55|23137.01|23137.01|0
1605169540000|2020-11-12 08:25:40|23138.81|23138.81|23156.52|23156.52|23156.52|23156.52|23138.81|23138.81|0
1605169550000|2020-11-12 08:25:50|23149.44|23149.44|23138.81|23138.81|23149.44|23149.44|23138.81|23138.81|0
1605169560000|2020-11-12 08:26:00|23135.27|23135.27|23124.05|23124.05|23135.27|23135.27|23124.05|23124.05|0
1605169570000|2020-11-12 08:26:10|23127.59|23127.59|23127.59|23127.59|23127.59|23127.59|23127.59|23127.59|0
1605169580000|2020-11-12 08:26:20|23120.51|23120.51|23120.51|23120.51|23120.51|23120.51|23120.51|23120.51|0
1605169590000|2020-11-12 08:26:30|23113.42|23113.42|23109.88|23109.88|23120.51|23120.51|23109.88|23109.88|0
1605169600000|2020-11-12 08:26:40|23120.51|23120.51|23109.88|23109.88|23120.51|23120.51|23109.88|23109.88|0
1605169610000|2020-11-12 08:26:50|23116.96|23116.96|23116.96|23116.96|23116.96|23116.96|23116.96|23116.96|0
1605169620000|2020-11-12 08:27:00|23120.51|23120.51|23120.51|23120.51|23120.51|23120.51|23120.51|23120.51|0
1605169630000|2020-11-12 08:27:10|23121.74|23121.74|23132.36|23132.36|23132.36|23132.36|23121.74|23121.74|0
1605169640000|2020-11-12 08:27:20|23131.54|23131.54|23143.78|23143.78|23143.78|23143.78|23131.54|23131.54|0
1605169650000|2020-11-12 08:27:30|23140.24|23140.24|23134.96|23134.96|23140.24|23140.24|23133.15|23133.15|0
1605169670000|2020-11-12 08:27:50|23134.14|23134.14|23114.79|23114.79|23134.14|23134.14|23114.79|23114.79|0
1605169680000|2020-11-12 08:28:00|23118.33|23118.33|23108.84|23108.84|23118.33|23118.33|23108.84|23108.84|0
1605169690000|2020-11-12 08:28:10|23112.38|23112.38|23112.38|23112.38|23112.38|23112.38|23112.38|23112.38|0
1605169700000|2020-11-12 08:28:20|23115.92|23115.92|23115.92|23115.92|23115.92|23115.92|23115.92|23115.92|0
1605169710000|2020-11-12 08:28:30|23112.38|23112.38|23112.38|23112.38|23112.38|23112.38|23112.38|23112.38|0
1605169720000|2020-11-12 08:28:40|23108.84|23108.84|23115.92|23115.92|23115.92|23115.92|23108.84|23108.84|0
1605169730000|2020-11-12 08:28:50|23108.84|23108.84|23105.3|23105.3|23108.84|23108.84|23098.22|23098.22|0
1605169750000|2020-11-12 08:29:10|23105.9|23105.9|23109.44|23109.44|23109.44|23109.44|23105.9|23105.9|0
1605169770000|2020-11-12 08:29:30|23116.52|23116.52|23116.52|23116.52|23116.52|23116.52|23116.52|23116.52|0
1605169780000|2020-11-12 08:29:40|23115.92|23115.92|23113.52|23113.52|23115.92|23115.92|23113.52|23113.52|0
1605169790000|2020-11-12 08:29:50|23117.06|23117.06|23126.55|23126.55|23130.09|23130.09|23117.06|23117.06|0
1605169800000|2020-11-12 08:30:00|23125.95|23125.95|23118.86|23118.86|23125.95|23125.95|23115.32|23115.32|0
1605169810000|2020-11-12 08:30:10|23115.32|23115.32|23117.73|23117.73|23117.73|23117.73|23115.32|23115.32|0
1605169820000|2020-11-12 08:30:20|23121.27|23121.27|23120.07|23120.07|23121.27|23121.27|23120.07|23120.07|0
1605169830000|2020-11-12 08:30:30|23118.86|23118.86|23117.06|23117.06|23118.86|23118.86|23117.06|23117.06|0
1605169840000|2020-11-12 08:30:40|23120.6|23120.6|23124.14|23124.14|23124.14|23124.14|23120.6|23120.6|0
1605169850000|2020-11-12 08:30:50|23127.68|23127.68|23120.6|23120.6|23127.68|23127.68|23120.6|23120.6|0
1605169860000|2020-11-12 08:31:00|23117.06|23117.06|23108.77|23108.77|23117.06|23117.06|23108.77|23108.77|0
1605169870000|2020-11-12 08:31:10|23105.23|23105.23|23098.15|23098.15|23105.23|23105.23|23098.15|23098.15|0
1605169880000|2020-11-12 08:31:20|23094.61|23094.61|23101.69|23101.69|23101.69|23101.69|23094.61|23094.61|0
1605169890000|2020-11-12 08:31:30|23098.15|23098.15|23098.15|23098.15|23098.15|23098.15|23098.15|23098.15|0
1605169910000|2020-11-12 08:31:50|23105.23|23105.23|23119.4|23119.4|23119.4|23119.4|23105.23|23105.23|0
1605169920000|2020-11-12 08:32:00|23122.94|23122.94|23118.57|23118.57|23122.94|23122.94|23118.57|23118.57|0
1605169930000|2020-11-12 08:32:10|23115.03|23115.03|23119.4|23119.4|23119.4|23119.4|23111.49|23111.49|0
1605169950000|2020-11-12 08:32:30|23122.94|23122.94|23125.34|23125.34|23125.34|23125.34|23122.94|23122.94|0
1605169980000|2020-11-12 08:33:00|23124.11|23124.11|23124.11|23124.11|23124.11|23124.11|23124.11|23124.11|0
1605169990000|2020-11-12 08:33:10|23124.93|23124.93|23124.93|23124.93|23124.93|23124.93|23124.93|23124.93|0
1605170000000|2020-11-12 08:33:20|23128.47|23128.47|23132.02|23132.02|23132.02|23132.02|23128.47|23128.47|0
1605170010000|2020-11-12 08:33:30|23132.84|23132.84|23132.84|23132.84|23132.84|23132.84|23132.84|23132.84|0
1605170020000|2020-11-12 08:33:40|23136.38|23136.38|23133.44|23133.44|23136.38|23136.38|23129.9|23129.9|0
1605170030000|2020-11-12 08:33:50|23129.9|23129.9|23129.9|23129.9|23129.9|23129.9|23129.9|23129.9|0
1605170050000|2020-11-12 08:34:10|23129.3|23129.3|23150.54|23150.54|23150.54|23150.54|23129.3|23129.3|0
1605170060000|2020-11-12 08:34:20|23161.17|23161.17|23154.08|23154.08|23161.17|23161.17|23154.08|23154.08|0
1605170070000|2020-11-12 08:34:30|23150.54|23150.54|23150.54|23150.54|23150.54|23150.54|23150.54|23150.54|0
1605170080000|2020-11-12 08:34:40|23157.63|23157.63|23157.63|23157.63|23157.63|23157.63|23154.08|23154.08|0
1605170090000|2020-11-12 08:34:50|23154.08|23154.08|23147|23147|23154.08|23154.08|23147|23147|0
1605170100000|2020-11-12 08:35:00|23150.54|23150.54|23147|23147|23150.54|23150.54|23147|23147|0
1605170110000|2020-11-12 08:35:10|23148.64|23148.64|23145.1|23145.1|23149.05|23149.05|23141.97|23141.97|0
1605170120000|2020-11-12 08:35:20|23148.64|23148.64|23155.73|23155.73|23155.73|23155.73|23148.64|23148.64|0
1605170130000|2020-11-12 08:35:30|23152.18|23152.18|23152.18|23152.18|23152.18|23152.18|23152.18|23152.18|0
1605170140000|2020-11-12 08:35:40|23155.73|23155.73|23168.15|23168.15|23168.15|23168.15|23155.73|23155.73|0
1605170160000|2020-11-12 08:36:00|23167.55|23167.55|23160.47|23160.47|23167.55|23167.55|23160.47|23160.47|0
1605170170000|2020-11-12 08:36:10|23153.39|23153.39|23156.93|23156.93|23156.93|23156.93|23153.39|23153.39|0
1605170180000|2020-11-12 08:36:20|23158.16|23158.16|23158.16|23158.16|23158.16|23158.16|23158.16|23158.16|0
1605170190000|2020-11-12 08:36:30|23151.08|23151.08|23154.62|23154.62|23154.62|23154.62|23147.54|23147.54|0
1605170200000|2020-11-12 08:36:40|23151.08|23151.08|23147.95|23147.95|23151.49|23151.49|23147.95|23147.95|0
1605170210000|2020-11-12 08:36:50|23144.41|23144.41|23140.87|23140.87|23144.41|23144.41|23140.87|23140.87|0
1605170220000|2020-11-12 08:37:00|23137.32|23137.32|23137.32|23137.32|23137.32|23137.32|23137.32|23137.32|0
1605170240000|2020-11-12 08:37:20|23140.87|23140.87|23140.87|23140.87|23140.87|23140.87|23140.87|23140.87|0
1605170250000|2020-11-12 08:37:30|23137.32|23137.32|23137.32|23137.32|23137.32|23137.32|23137.32|23137.32|0
1605170260000|2020-11-12 08:37:40|23133.78|23133.78|23126.7|23126.7|23133.78|23133.78|23126.7|23126.7|0
1605170280000|2020-11-12 08:38:00|23126.29|23126.29|23129.83|23129.83|23129.83|23129.83|23126.29|23126.29|0
1605170310000|2020-11-12 08:38:30|23122.75|23122.75|23119.21|23119.21|23122.75|23122.75|23119.21|23119.21|0
1605170320000|2020-11-12 08:38:40|23115.67|23115.67|23112.13|23112.13|23115.67|23115.67|23112.13|23112.13|0
1605170330000|2020-11-12 08:38:50|23115.67|23115.67|23115.67|23115.67|23115.67|23115.67|23115.67|23115.67|0
1605170340000|2020-11-12 08:39:00|23115.26|23115.26|23115.26|23115.26|23115.26|23115.26|23115.26|23115.26|0
1605170360000|2020-11-12 08:39:20|23118.8|23118.8|23128.63|23128.63|23128.63|23128.63|23118|23118|0
1605170370000|2020-11-12 08:39:30|23129.4|23129.4|23129.4|23129.4|23129.4|23129.4|23129.4|23129.4|0
1605170380000|2020-11-12 08:39:40|23125.85|23125.85|23118.77|23118.77|23125.85|23125.85|23118.77|23118.77|0
1605170390000|2020-11-12 08:39:50|23115.23|23115.23|23115.23|23115.23|23115.23|23115.23|23115.23|23115.23|0
1605170410000|2020-11-12 08:40:10|23117.04|23117.04|23117.04|23117.04|23117.04|23117.04|23117.04|23117.04|0
1605170420000|2020-11-12 08:40:20|23118.24|23118.24|23124.91|23124.91|23124.91|23124.91|23117.83|23117.83|0
1605170430000|2020-11-12 08:40:30|23121.37|23121.37|23121.97|23121.97|23122.57|23122.57|23121.37|23121.37|0
1605170440000|2020-11-12 08:40:40|23122.79|23122.79|23122.79|23122.79|23122.79|23122.79|23122.79|23122.79|0
1605170460000|2020-11-12 08:41:00|23122.19|23122.19|23122.19|23122.19|23122.19|23122.19|23122.19|23122.19|0
1605170480000|2020-11-12 08:41:20|23122.79|23122.79|23122.79|23122.79|23122.79|23122.79|23122.79|23122.79|0
1605170490000|2020-11-12 08:41:30|23122.19|23122.19|23122.19|23122.19|23122.19|23122.19|23122.19|23122.19|0
1605170530000|2020-11-12 08:42:10|23129.27|23129.27|23129.27|23129.27|23129.27|23129.27|23129.27|23129.27|0
1605170540000|2020-11-12 08:42:20|23139.9|23139.9|23137.97|23137.97|23141.51|23141.51|23137.97|23137.97|0
1605170570000|2020-11-12 08:42:50|23137.37|23137.37|23140.31|23140.31|23140.31|23140.31|23136.77|23136.77|0
1605170590000|2020-11-12 08:43:10|23133.22|23133.22|23133.22|23133.22|23133.22|23133.22|23133.22|23133.22|0
1605170600000|2020-11-12 08:43:20|23136.77|23136.77|23137.18|23137.18|23137.18|23137.18|23136.77|23136.77|0
1605170630000|2020-11-12 08:43:50|23130.09|23130.09|23133.64|23133.64|23133.64|23133.64|23130.09|23130.09|0
1605170640000|2020-11-12 08:44:00|23133.22|23133.22|23133.22|23133.22|23133.22|23133.22|23133.22|23133.22|0
1605170650000|2020-11-12 08:44:10|23133.83|23133.83|23130.29|23130.29|23133.83|23133.83|23130.29|23130.29|0
1605170660000|2020-11-12 08:44:20|23131.49|23131.49|23142.11|23142.11|23142.11|23142.11|23131.49|23131.49|0
1605170670000|2020-11-12 08:44:30|23142.71|23142.71|23146.86|23146.86|23146.86|23146.86|23142.71|23142.71|0
1605170680000|2020-11-12 08:44:40|23146.45|23146.45|23146.45|23146.45|23148.25|23148.25|23146.45|23146.45|0
1605170700000|2020-11-12 08:45:00|23147.65|23147.65|23147.65|23147.65|23147.65|23147.65|23147.65|23147.65|0
1605170710000|2020-11-12 08:45:10|23146.45|23146.45|23146.45|23146.45|23146.45|23146.45|23146.45|23146.45|0
1605170730000|2020-11-12 08:45:30|23145.84|23145.84|23145.02|23145.02|23145.84|23145.84|23145.02|23145.02|0
1605170740000|2020-11-12 08:45:40|23144.42|23144.42|23144.42|23144.42|23144.42|23144.42|23144.42|23144.42|0
1605170750000|2020-11-12 08:45:50|23137.34|23137.34|23137.94|23137.94|23137.94|23137.94|23137.34|23137.34|0
1605170760000|2020-11-12 08:46:00|23137.34|23137.34|23152.11|23152.11|23152.11|23152.11|23137.34|23137.34|0
1605170770000|2020-11-12 08:46:10|23155.65|23155.65|23156.06|23156.06|23156.06|23156.06|23155.65|23155.65|0
1605170780000|2020-11-12 08:46:20|23159.6|23159.6|23159.6|23159.6|23159.6|23159.6|23159.6|23159.6|0
1605170790000|2020-11-12 08:46:30|23152.52|23152.52|23145.43|23145.43|23156.06|23156.06|23145.43|23145.43|0
1605170800000|2020-11-12 08:46:40|23144.83|23144.83|23144.83|23144.83|23144.83|23144.83|23144.83|23144.83|0
1605170810000|2020-11-12 08:46:50|23148.37|23148.37|23148.37|23148.37|23148.37|23148.37|23148.37|23148.37|0
1605170820000|2020-11-12 08:47:00|23147.17|23147.17|23143.63|23143.63|23147.17|23147.17|23143.63|23143.63|0
1605170830000|2020-11-12 08:47:10|23140.09|23140.09|23141.87|23141.87|23141.87|23141.87|23140.09|23140.09|0
1605170840000|2020-11-12 08:47:20|23148.95|23148.95|23148.35|23148.35|23148.95|23148.95|23148.35|23148.35|0
1605170850000|2020-11-12 08:47:30|23144.81|23144.81|23144.81|23144.81|23144.81|23144.81|23144.81|23144.81|0
1605170870000|2020-11-12 08:47:50|23141.26|23141.26|23137.72|23137.72|23141.26|23141.26|23137.72|23137.72|0
1605170930000|2020-11-12 08:48:50|23141.26|23141.26|23141.26|23141.26|23141.26|23141.26|23141.26|23141.26|0
1605170940000|2020-11-12 08:49:00|23142.03|23142.03|23142.03|23142.03|23142.03|23142.03|23142.03|23142.03|0
1605170960000|2020-11-12 08:49:20|23145.57|23145.57|23145.57|23145.57|23145.57|23145.57|23145.57|23145.57|0
1605170990000|2020-11-12 08:49:50|23138.49|23138.49|23138.49|23138.49|23138.49|23138.49|23138.49|23138.49|0
1605171010000|2020-11-12 08:50:10|23142.03|23142.03|23142.03|23142.03|23142.03|23142.03|23142.03|23142.03|0
1605171030000|2020-11-12 08:50:30|23149.11|23149.11|23149.72|23149.72|23149.72|23149.72|23149.11|23149.11|0
1605171040000|2020-11-12 08:50:40|23146.17|23146.17|23150.32|23150.32|23150.32|23150.32|23146.17|23146.17|0
1605171050000|2020-11-12 08:50:50|23149.72|23149.72|23136.88|23136.88|23149.72|23149.72|23136.88|23136.88|0
1605171060000|2020-11-12 08:51:00|23133.34|23133.34|23134.54|23134.54|23134.54|23134.54|23129.79|23129.79|0
1605171070000|2020-11-12 08:51:10|23135.14|23135.14|23135.14|23135.14|23135.14|23135.14|23135.14|23135.14|0
1605171080000|2020-11-12 08:51:20|23135.74|23135.74|23160.53|23160.53|23160.53|23160.53|23135.74|23135.74|0
1605171090000|2020-11-12 08:51:30|23159.93|23159.93|23161.73|23161.73|23161.73|23161.73|23159.93|23159.93|0
1605171100000|2020-11-12 08:51:40|23154.65|23154.65|23148.17|23148.17|23155.25|23155.25|23148.17|23148.17|0
1605171110000|2020-11-12 08:51:50|23144.63|23144.63|23153.14|23153.14|23153.14|23153.14|23144.63|23144.63|0
1605171120000|2020-11-12 08:52:00|23150.73|23150.73|23152.53|23152.53|23155.47|23155.47|23150.73|23150.73|0
1605171130000|2020-11-12 08:52:10|23156.08|23156.08|23156.68|23156.68|23156.68|23156.68|23148.99|23148.99|0
1605171140000|2020-11-12 08:52:20|23160.22|23160.22|23167.3|23167.3|23167.3|23167.3|23160.22|23160.22|0
1605171150000|2020-11-12 08:52:30|23166.1|23166.1|23154.87|23154.87|23166.1|23166.1|23151.33|23151.33|0
1605171160000|2020-11-12 08:52:40|23156.08|23156.08|23152.53|23152.53|23159.62|23159.62|23148.99|23148.99|0
1605171170000|2020-11-12 08:52:50|23150.13|23150.13|23145.38|23145.38|23150.13|23150.13|23143.04|23143.04|0
1605171180000|2020-11-12 08:53:00|23145.98|23145.98|23147.19|23147.19|23147.19|23147.19|23145.98|23145.98|0
1605171190000|2020-11-12 08:53:10|23143.65|23143.65|23143.04|23143.04|23144.25|23144.25|23139.5|23139.5|0
1605171200000|2020-11-12 08:53:20|23142.44|23142.44|23138.9|23138.9|23142.44|23142.44|23138.9|23138.9|0
1605171210000|2020-11-12 08:53:30|23135.36|23135.36|23135.36|23135.36|23135.36|23135.36|23135.36|23135.36|0
1605171220000|2020-11-12 08:53:40|23132.35|23132.35|23132.35|23132.35|23132.35|23132.35|23132.35|23132.35|0
1605171230000|2020-11-12 08:53:50|23125.27|23125.27|23113.47|23113.47|23125.27|23125.27|23113.47|23113.47|0
1605171250000|2020-11-12 08:54:10|23102.85|23102.85|23102.85|23102.85|23102.85|23102.85|23102.85|23102.85|0
1605171270000|2020-11-12 08:54:30|23103.45|23103.45|23103.45|23103.45|23103.45|23103.45|23103.45|23103.45|0
1605171280000|2020-11-12 08:54:40|23092.82|23092.82|23091.48|23091.48|23092.82|23092.82|23091.48|23091.48|0
1605171290000|2020-11-12 08:54:50|23087.94|23087.94|23087.94|23087.94|23088.54|23088.54|23085|23085|0
1605171300000|2020-11-12 08:55:00|23084.4|23084.4|23091.48|23091.48|23091.48|23091.48|23084.4|23084.4|0
1605171310000|2020-11-12 08:55:10|23098.56|23098.56|23096.23|23096.23|23103.31|23103.31|23096.23|23096.23|0
1605171320000|2020-11-12 08:55:20|23089.14|23089.14|23082.47|23082.47|23089.14|23089.14|23082.06|23082.06|0
1605171330000|2020-11-12 08:55:30|23078.93|23078.93|23082.47|23082.47|23082.47|23082.47|23078.93|23078.93|0
1605171360000|2020-11-12 08:56:00|23089.55|23089.55|23089.55|23089.55|23089.55|23089.55|23089.55|23089.55|0
1605171370000|2020-11-12 08:56:10|23093.1|23093.1|23089.55|23089.55|23093.1|23093.1|23089.55|23089.55|0
1605171390000|2020-11-12 08:56:30|23089.96|23089.96|23086.42|23086.42|23093.51|23093.51|23086.42|23086.42|0
1605171410000|2020-11-12 08:56:50|23079.34|23079.34|23079.34|23079.34|23079.34|23079.34|23079.34|23079.34|0
1605171420000|2020-11-12 08:57:00|23075.8|23075.8|23077.54|23077.54|23077.54|23077.54|23073.99|23073.99|0
1605171430000|2020-11-12 08:57:10|23081.08|23081.08|23081.08|23081.08|23081.08|23081.08|23081.08|23081.08|0
1605171440000|2020-11-12 08:57:20|23077.54|23077.54|23077.54|23077.54|23077.54|23077.54|23077.54|23077.54|0
1605171450000|2020-11-12 08:57:30|23081.08|23081.08|23081.08|23081.08|23081.08|23081.08|23081.08|23081.08|0
1605171480000|2020-11-12 08:58:00|23077.54|23077.54|23081.08|23081.08|23081.08|23081.08|23077.54|23077.54|0
1605171490000|2020-11-12 08:58:10|23081.68|23081.68|23082.09|23082.09|23082.09|23082.09|23081.68|23081.68|0
1605171500000|2020-11-12 08:58:20|23082.5|23082.5|23093.12|23093.12|23093.12|23093.12|23082.5|23082.5|0
1605171510000|2020-11-12 08:58:30|23093.53|23093.53|23093.53|23093.53|23093.53|23093.53|23093.53|23093.53|0
1605171520000|2020-11-12 08:58:40|23089.99|23089.99|23089.99|23089.99|23089.99|23089.99|23089.99|23089.99|0
1605171530000|2020-11-12 08:58:50|23086.45|23086.45|23082.31|23082.31|23086.45|23086.45|23082.31|23082.31|0
1605171540000|2020-11-12 08:59:00|23078.77|23078.77|23078.77|23078.77|23078.77|23078.77|23078.77|23078.77|0
1605171550000|2020-11-12 08:59:10|23082.31|23082.31|23082.31|23082.31|23082.31|23082.31|23082.31|23082.31|0
1605171560000|2020-11-12 08:59:20|23082.91|23082.91|23082.91|23082.91|23082.91|23082.91|23082.91|23082.91|0
1605171580000|2020-11-12 08:59:40|23079.37|23079.37|23078.77|23078.77|23079.37|23079.37|23078.77|23078.77|0
1605171600000|2020-11-12 09:00:00|23085.85|23085.85|23086.45|23086.45|23087.05|23087.05|23085.85|23085.85|0
1605171640000|2020-11-12 09:00:40|23082.91|23082.91|23082.91|23082.91|23082.91|23082.91|23082.91|23082.91|0
1605171650000|2020-11-12 09:00:50|23083.51|23083.51|23083.51|23083.51|23083.51|23083.51|23083.51|23083.51|0
1605171670000|2020-11-12 09:01:10|23094.14|23094.14|23097.08|23097.08|23097.68|23097.68|23089.99|23089.99|0
1605171680000|2020-11-12 09:01:20|23096.47|23096.47|23096.47|23096.47|23097.68|23097.68|23096.47|23096.47|0
1605171690000|2020-11-12 09:01:30|23098.28|23098.28|23107|23107|23107|23107|23098.28|23098.28|0
1605171700000|2020-11-12 09:01:40|23110.54|23110.54|23110.54|23110.54|23110.54|23110.54|23110.54|23110.54|0
1605171720000|2020-11-12 09:02:00|23111.15|23111.15|23120.66|23120.66|23120.66|23120.66|23111.15|23111.15|0
1605171730000|2020-11-12 09:02:10|23127.75|23127.75|23127.75|23127.75|23127.75|23127.75|23127.75|23127.75|0
1605171750000|2020-11-12 09:02:30|23131.29|23131.29|23134.83|23134.83|23134.83|23134.83|23131.29|23131.29|0
1605171760000|2020-11-12 09:02:40|23127.75|23127.75|23139.6|23139.6|23139.6|23139.6|23127.75|23127.75|0
1605171770000|2020-11-12 09:02:50|23143.14|23143.14|23143.14|23143.14|23143.14|23143.14|23143.14|23143.14|0
1605171780000|2020-11-12 09:03:00|23142.73|23142.73|23135.24|23135.24|23142.73|23142.73|23135.24|23135.24|0
1605171790000|2020-11-12 09:03:10|23133.19|23133.19|23133.19|23133.19|23133.19|23133.19|23133.19|23133.19|0
1605171800000|2020-11-12 09:03:20|23129.65|23129.65|23129.04|23129.04|23133.19|23133.19|23125.5|23125.5|0
1605171810000|2020-11-12 09:03:30|23132.58|23132.58|23132.58|23132.58|23132.58|23132.58|23132.58|23132.58|0
1605171820000|2020-11-12 09:03:40|23136.13|23136.13|23132.58|23132.58|23136.13|23136.13|23132.58|23132.58|0
1605171830000|2020-11-12 09:03:50|23136.13|23136.13|23136.13|23136.13|23136.13|23136.13|23136.13|23136.13|0
1605171850000|2020-11-12 09:04:10|23139.67|23139.67|23141.28|23141.28|23141.28|23141.28|23139.67|23139.67|0
1605171860000|2020-11-12 09:04:20|23148.36|23148.36|23148.36|23148.36|23148.36|23148.36|23148.36|23148.36|0
1605171870000|2020-11-12 09:04:30|23155.45|23155.45|23155.86|23155.86|23155.86|23155.86|23155.45|23155.45|0
1605171880000|2020-11-12 09:04:40|23155.45|23155.45|23162.53|23162.53|23162.53|23162.53|23155.45|23155.45|0
1605171910000|2020-11-12 09:05:10|23169.61|23169.61|23173.15|23173.15|23176.69|23176.69|23169.61|23169.61|0
1605171920000|2020-11-12 09:05:20|23162.53|23162.53|23158.99|23158.99|23162.53|23162.53|23158.99|23158.99|0
1605171940000|2020-11-12 09:05:40|23159.59|23159.59|23148.34|23148.34|23160.19|23160.19|23148.34|23148.34|0
1605171950000|2020-11-12 09:05:50|23144.79|23144.79|23142.99|23142.99|23144.79|23144.79|23142.99|23142.99|0
1605171960000|2020-11-12 09:06:00|23146.53|23146.53|23139.45|23139.45|23146.53|23146.53|23139.45|23139.45|0
1605171970000|2020-11-12 09:06:10|23146.53|23146.53|23146.53|23146.53|23146.53|23146.53|23146.53|23146.53|0
1605171980000|2020-11-12 09:06:20|23150.07|23150.07|23150.07|23150.07|23150.07|23150.07|23150.07|23150.07|0
1605171990000|2020-11-12 09:06:30|23153.61|23153.61|23153.61|23153.61|23153.61|23153.61|23153.61|23153.61|0
1605172010000|2020-11-12 09:06:50|23146.53|23146.53|23146.53|23146.53|23146.53|23146.53|23146.53|23146.53|0
1605172020000|2020-11-12 09:07:00|23147.13|23147.13|23147.73|23147.73|23147.73|23147.73|23147.13|23147.13|0
1605172030000|2020-11-12 09:07:10|23148.34|23148.34|23162.5|23162.5|23162.5|23162.5|23148.34|23148.34|0
1605172040000|2020-11-12 09:07:20|23158.96|23158.96|23160.76|23160.76|23164.31|23164.31|23158.96|23158.96|0
1605172050000|2020-11-12 09:07:30|23157.22|23157.22|23153.68|23153.68|23157.22|23157.22|23153.68|23153.68|0
1605172060000|2020-11-12 09:07:40|23152.45|23152.45|23152.45|23152.45|23152.45|23152.45|23152.45|23152.45|0
1605172090000|2020-11-12 09:08:10|23155.99|23155.99|23159.53|23159.53|23159.53|23159.53|23155.99|23155.99|0
1605172130000|2020-11-12 09:08:50|23163.07|23163.07|23155.99|23155.99|23163.07|23163.07|23155.99|23155.99|0
1605172140000|2020-11-12 09:09:00|23156.4|23156.4|23156.4|23156.4|23156.4|23156.4|23156.4|23156.4|0
1605172150000|2020-11-12 09:09:10|23159.94|23159.94|23163.48|23163.48|23163.48|23163.48|23159.94|23159.94|0
1605172160000|2020-11-12 09:09:20|23164.72|23164.72|23164.72|23164.72|23164.72|23164.72|23164.72|23164.72|0
1605172180000|2020-11-12 09:09:40|23161.17|23161.17|23161.17|23161.17|23161.17|23161.17|23161.17|23161.17|0
1605172190000|2020-11-12 09:09:50|23161.78|23161.78|23162.38|23162.38|23162.38|23162.38|23161.17|23161.17|0
1605172200000|2020-11-12 09:10:00|23164.18|23164.18|23164.18|23164.18|23164.18|23164.18|23164.18|23164.18|0
1605172220000|2020-11-12 09:10:20|23167.72|23167.72|23167.72|23167.72|23167.72|23167.72|23167.72|23167.72|0
1605172230000|2020-11-12 09:10:30|23160.64|23160.64|23160.64|23160.64|23160.64|23160.64|23160.64|23160.64|0
1605172240000|2020-11-12 09:10:40|23157.1|23157.1|23157.1|23157.1|23157.1|23157.1|23157.1|23157.1|0
1605172250000|2020-11-12 09:10:50|23153.56|23153.56|23154.16|23154.16|23154.16|23154.16|23153.56|23153.56|0
1605172260000|2020-11-12 09:11:00|23154.76|23154.76|23154.76|23154.76|23154.76|23154.76|23154.76|23154.76|0
1605172280000|2020-11-12 09:11:20|23165.39|23165.39|23165.39|23165.39|23165.39|23165.39|23165.39|23165.39|0
1605172290000|2020-11-12 09:11:30|23168.39|23168.39|23166.59|23166.59|23168.39|23168.39|23166.59|23166.59|0
1605172300000|2020-11-12 09:11:40|23165.39|23165.39|23176.08|23176.08|23176.08|23176.08|23165.39|23165.39|0
1605172320000|2020-11-12 09:12:00|23183.16|23183.16|23177.82|23177.82|23183.16|23183.16|23177.82|23177.82|0
1605172330000|2020-11-12 09:12:10|23177.21|23177.21|23177.21|23177.21|23177.21|23177.21|23177.21|23177.21|0
1605172340000|2020-11-12 09:12:20|23176.39|23176.39|23183.47|23183.47|23183.47|23183.47|23176.39|23176.39|0
1605172350000|2020-11-12 09:12:30|23179.93|23179.93|23179.93|23179.93|23179.93|23179.93|23179.93|23179.93|0
1605172360000|2020-11-12 09:12:40|23176.39|23176.39|23176.39|23176.39|23176.39|23176.39|23176.39|23176.39|0
1605172380000|2020-11-12 09:13:00|23172.85|23172.85|23172.85|23172.85|23172.85|23172.85|23172.85|23172.85|0
1605172390000|2020-11-12 09:13:10|23169.31|23169.31|23162.23|23162.23|23169.31|23169.31|23162.23|23162.23|0
1605172400000|2020-11-12 09:13:20|23169.31|23169.31|23172.85|23172.85|23172.85|23172.85|23169.31|23169.31|0
1605172420000|2020-11-12 09:13:40|23173.26|23173.26|23173.26|23173.26|23173.26|23173.26|23173.26|23173.26|0
1605172430000|2020-11-12 09:13:50|23176.8|23176.8|23180.75|23180.75|23180.75|23180.75|23176.8|23176.8|0
1605172440000|2020-11-12 09:14:00|23179.62|23179.62|23179.62|23179.62|23179.62|23179.62|23179.62|23179.62|0
1605172450000|2020-11-12 09:14:10|23176.08|23176.08|23173.67|23173.67|23176.08|23176.08|23173.67|23173.67|0
1605172460000|2020-11-12 09:14:20|23176.08|23176.08|23176.08|23176.08|23176.08|23176.08|23176.08|23176.08|0
1605172490000|2020-11-12 09:14:50|23179.62|23179.62|23179.62|23179.62|23179.62|23179.62|23179.62|23179.62|0
1605172500000|2020-11-12 09:15:00|23178.42|23178.42|23178.42|23178.42|23178.42|23178.42|23178.42|23178.42|0
1605172510000|2020-11-12 09:15:10|23196.12|23196.12|23196.12|23196.12|23196.12|23196.12|23196.12|23196.12|0
1605172520000|2020-11-12 09:15:20|23194.92|23194.92|23194.92|23194.92|23194.92|23194.92|23194.92|23194.92|0
1605172530000|2020-11-12 09:15:30|23202|23202|23205.54|23205.54|23205.54|23205.54|23202|23202|0
1605172540000|2020-11-12 09:15:40|23202|23202|23198.87|23198.87|23202|23202|23198.46|23198.46|0
1605172550000|2020-11-12 09:15:50|23202.41|23202.41|23202.41|23202.41|23202.41|23202.41|23202.41|23202.41|0
1605172560000|2020-11-12 09:16:00|23201.21|23201.21|23201.21|23201.21|23201.21|23201.21|23201.21|23201.21|0
1605172570000|2020-11-12 09:16:10|23200.8|23200.8|23200.8|23200.8|23200.8|23200.8|23200.8|23200.8|0
1605172590000|2020-11-12 09:16:30|23207.88|23207.88|23207.88|23207.88|23207.88|23207.88|23207.88|23207.88|0
1605172620000|2020-11-12 09:17:00|23211.42|23211.42|23211.42|23211.42|23211.42|23211.42|23211.42|23211.42|0
1605172630000|2020-11-12 09:17:10|23213.23|23213.23|23213.23|23213.23|23213.23|23213.23|23213.23|23213.23|0
1605172640000|2020-11-12 09:17:20|23212.63|23212.63|23226.79|23226.79|23230.33|23230.33|23212.63|23212.63|0
1605172650000|2020-11-12 09:17:30|23230.33|23230.33|23230.33|23230.33|23230.33|23230.33|23230.33|23230.33|0
1605172660000|2020-11-12 09:17:40|23231.54|23231.54|23230.93|23230.93|23231.54|23231.54|23230.93|23230.93|0
1605172690000|2020-11-12 09:18:10|23227.39|23227.39|23227.39|23227.39|23227.39|23227.39|23227.39|23227.39|0
1605172710000|2020-11-12 09:18:30|23234.47|23234.47|23234.47|23234.47|23234.47|23234.47|23234.47|23234.47|0
1605172720000|2020-11-12 09:18:40|23230.93|23230.93|23230.93|23230.93|23230.93|23230.93|23230.93|23230.93|0
1605172730000|2020-11-12 09:18:50|23230.52|23230.52|23237.61|23237.61|23237.61|23237.61|23230.52|23230.52|0
1605172750000|2020-11-12 09:19:10|23241.15|23241.15|23244.09|23244.09|23244.09|23244.09|23240.54|23240.54|0
1605172770000|2020-11-12 09:19:30|23243.48|23243.48|23239.94|23239.94|23243.48|23243.48|23239.94|23239.94|0
1605172780000|2020-11-12 09:19:40|23240.35|23240.35|23240.35|23240.35|23240.35|23240.35|23240.35|23240.35|0
1605172790000|2020-11-12 09:19:50|23236.81|23236.81|23243.9|23243.9|23243.9|23243.9|23236.81|23236.81|0
1605172800000|2020-11-12 09:20:00|23236.81|23236.81|23236.81|23236.81|23236.81|23236.81|23236.81|23236.81|0
1605172810000|2020-11-12 09:20:10|23233.27|23233.27|23235.08|23235.08|23235.08|23235.08|23233.27|23233.27|0
1605172820000|2020-11-12 09:20:20|23235.68|23235.68|23239.22|23239.22|23242.76|23242.76|23235.08|23235.08|0
1605172830000|2020-11-12 09:20:30|23238.64|23238.64|23238.64|23238.64|23238.64|23238.64|23238.64|23238.64|0
1605172840000|2020-11-12 09:20:40|23238.45|23238.45|23238.45|23238.45|23238.45|23238.45|23238.45|23238.45|0
1605172850000|2020-11-12 09:20:50|23241.99|23241.99|23249.08|23249.08|23249.08|23249.08|23241.99|23241.99|0
1605172860000|2020-11-12 09:21:00|23250.28|23250.28|23250.28|23250.28|23250.28|23250.28|23250.28|23250.28|0
1605172870000|2020-11-12 09:21:10|23253.82|23253.82|23257.36|23257.36|23257.36|23257.36|23253.82|23253.82|0
1605172890000|2020-11-12 09:21:30|23259.77|23259.77|23257.96|23257.96|23259.77|23259.77|23254.42|23254.42|0
1605172900000|2020-11-12 09:21:40|23260.37|23260.37|23256.83|23256.83|23260.37|23260.37|23255.02|23255.02|0
1605172920000|2020-11-12 09:22:00|23256.23|23256.23|23256.23|23256.23|23256.23|23256.23|23256.23|23256.23|0
1605172940000|2020-11-12 09:22:20|23253.1|23253.1|23256.64|23256.64|23256.64|23256.64|23253.1|23253.1|0
1605172950000|2020-11-12 09:22:30|23267.26|23267.26|23267.26|23267.26|23267.26|23267.26|23267.26|23267.26|0
1605172960000|2020-11-12 09:22:40|23270.8|23270.8|23270.8|23270.8|23270.8|23270.8|23270.8|23270.8|0
1605172970000|2020-11-12 09:22:50|23267.26|23267.26|23267.26|23267.26|23267.26|23267.26|23266.66|23266.66|0
1605172980000|2020-11-12 09:23:00|23274.34|23274.34|23274.34|23274.34|23274.34|23274.34|23274.34|23274.34|0
1605172990000|2020-11-12 09:23:10|23274.75|23274.75|23274.75|23274.75|23274.75|23274.75|23274.75|23274.75|0
1605173000000|2020-11-12 09:23:20|23274.15|23274.15|23285.79|23285.79|23285.79|23285.79|23274.15|23274.15|0
1605173010000|2020-11-12 09:23:30|23289.33|23289.33|23289.33|23289.33|23289.33|23289.33|23289.33|23289.33|0
1605173020000|2020-11-12 09:23:40|23289.74|23289.74|23293.88|23293.88|23293.88|23293.88|23288.54|23288.54|0
1605173050000|2020-11-12 09:24:10|23290.34|23290.34|23290.34|23290.34|23290.34|23290.34|23290.34|23290.34|0
1605173070000|2020-11-12 09:24:30|23293.88|23293.88|23293.88|23293.88|23293.88|23293.88|23293.88|23293.88|0
1605173080000|2020-11-12 09:24:40|23297.42|23297.42|23300.97|23300.97|23300.97|23300.97|23297.42|23297.42|0
1605173090000|2020-11-12 09:24:50|23297.42|23297.42|23297.42|23297.42|23297.42|23297.42|23297.42|23297.42|0
1605173100000|2020-11-12 09:25:00|23293.88|23293.88|23289.14|23289.14|23293.88|23293.88|23289.14|23289.14|0
1605173110000|2020-11-12 09:25:10|23292.68|23292.68|23293.5|23293.5|23293.5|23293.5|23292.68|23292.68|0
1605173120000|2020-11-12 09:25:20|23300.58|23300.58|23300.58|23300.58|23300.58|23300.58|23300.58|23300.58|0
1605173130000|2020-11-12 09:25:30|23297.04|23297.04|23300.58|23300.58|23300.58|23300.58|23297.04|23297.04|0
1605173140000|2020-11-12 09:25:40|23297.04|23297.04|23300.99|23300.99|23300.99|23300.99|23297.04|23297.04|0
1605173150000|2020-11-12 09:25:50|23297.45|23297.45|23297.45|23297.45|23297.45|23297.45|23297.45|23297.45|0
1605173160000|2020-11-12 09:26:00|23296.25|23296.25|23296.25|23296.25|23296.25|23296.25|23296.25|23296.25|0
1605173170000|2020-11-12 09:26:10|23292.71|23292.71|23292.71|23292.71|23292.71|23292.71|23292.71|23292.71|0
1605173180000|2020-11-12 09:26:20|23296.25|23296.25|23306.87|23306.87|23306.87|23306.87|23296.25|23296.25|0
1605173200000|2020-11-12 09:26:40|23299.79|23299.79|23296.25|23296.25|23299.79|23299.79|23296.25|23296.25|0
1605173220000|2020-11-12 09:27:00|23299.79|23299.79|23303.33|23303.33|23303.33|23303.33|23299.79|23299.79|0
1605173240000|2020-11-12 09:27:20|23302.92|23302.92|23302.92|23302.92|23302.92|23302.92|23302.92|23302.92|0
1605173250000|2020-11-12 09:27:30|23302.32|23302.32|23302.32|23302.32|23302.32|23302.32|23302.32|23302.32|0
1605173260000|2020-11-12 09:27:40|23312.94|23312.94|23305.86|23305.86|23316.49|23316.49|23305.86|23305.86|0
1605173270000|2020-11-12 09:27:50|23305.45|23305.45|23301.31|23301.31|23305.45|23305.45|23301.31|23301.31|0
1605173290000|2020-11-12 09:28:10|23297.77|23297.77|23297.77|23297.77|23297.77|23297.77|23297.77|23297.77|0
1605173300000|2020-11-12 09:28:20|23290.68|23290.68|23304.85|23304.85|23304.85|23304.85|23290.68|23290.68|0
1605173310000|2020-11-12 09:28:30|23311.33|23311.33|23307.79|23307.79|23311.33|23311.33|23307.79|23307.79|0
1605173320000|2020-11-12 09:28:40|23304.25|23304.25|23303.43|23303.43|23304.25|23304.25|23299.88|23299.88|0
1605173340000|2020-11-12 09:29:00|23310.51|23310.51|23310.51|23310.51|23310.51|23310.51|23310.51|23310.51|0
1605173350000|2020-11-12 09:29:10|23309.31|23309.31|23298.68|23298.68|23309.31|23309.31|23298.68|23298.68|0
1605173360000|2020-11-12 09:29:20|23298.08|23298.08|23294.54|23294.54|23298.08|23298.08|23294.54|23294.54|0
1605173370000|2020-11-12 09:29:30|23291|23291|23291|23291|23291|23291|23291|23291|0
1605173380000|2020-11-12 09:29:40|23287.46|23287.46|23287.46|23287.46|23287.46|23287.46|23287.46|23287.46|0
1605173390000|2020-11-12 09:29:50|23287.87|23287.87|23286.72|23286.72|23287.87|23287.87|23286.72|23286.72|0
1605173400000|2020-11-12 09:30:00|23290.26|23290.26|23297.34|23297.34|23297.34|23297.34|23290.26|23290.26|0
1605173410000|2020-11-12 09:30:10|23293.8|23293.8|23295.6|23295.6|23299.15|23299.15|23293.8|23293.8|0
1605173420000|2020-11-12 09:30:20|23296.01|23296.01|23296.01|23296.01|23296.01|23296.01|23296.01|23296.01|0
1605173430000|2020-11-12 09:30:30|23303.1|23303.1|23299.56|23299.56|23303.1|23303.1|23299.56|23299.56|0
1605173450000|2020-11-12 09:30:50|23310.18|23310.18|23310.18|23310.18|23310.18|23310.18|23310.18|23310.18|0
1605173460000|2020-11-12 09:31:00|23306.64|23306.64|23306.64|23306.64|23306.64|23306.64|23306.64|23306.64|0
1605173480000|2020-11-12 09:31:20|23305.43|23305.43|23305.43|23305.43|23305.43|23305.43|23305.43|23305.43|0
1605173490000|2020-11-12 09:31:30|23301.89|23301.89|23301.73|23301.73|23301.89|23301.89|23301.73|23301.73|0
1605173500000|2020-11-12 09:31:40|23298.19|23298.19|23298.19|23298.19|23298.19|23298.19|23298.19|23298.19|0
1605173520000|2020-11-12 09:32:00|23298.79|23298.79|23298.79|23298.79|23298.79|23298.79|23298.79|23298.79|0
1605173530000|2020-11-12 09:32:10|23299.17|23299.17|23300.57|23300.57|23300.57|23300.57|23299.17|23299.17|0
1605173540000|2020-11-12 09:32:20|23300.38|23300.38|23300.38|23300.38|23300.38|23300.38|23300.38|23300.38|0
1605173550000|2020-11-12 09:32:30|23300.79|23300.79|23293.7|23293.7|23300.79|23300.79|23293.7|23293.7|0
1605173570000|2020-11-12 09:32:50|23300.79|23300.79|23300.79|23300.79|23300.79|23300.79|23300.79|23300.79|0
1605173620000|2020-11-12 09:33:40|23297.24|23297.24|23296.64|23296.64|23297.24|23297.24|23296.64|23296.64|0
1605173630000|2020-11-12 09:33:50|23297.24|23297.24|23297.24|23297.24|23297.24|23297.24|23297.24|23297.24|0
1605173640000|2020-11-12 09:34:00|23290.16|23290.16|23288.96|23288.96|23290.16|23290.16|23288.96|23288.96|0
1605173650000|2020-11-12 09:34:10|23289.78|23289.78|23282.7|23282.7|23289.78|23289.78|23282.7|23282.7|0
1605173660000|2020-11-12 09:34:20|23279.16|23279.16|23272.07|23272.07|23279.16|23279.16|23272.07|23272.07|0
1605173680000|2020-11-12 09:34:40|23275.62|23275.62|23275.62|23275.62|23275.62|23275.62|23275.62|23275.62|0
1605173690000|2020-11-12 09:34:50|23272.07|23272.07|23264.99|23264.99|23272.07|23272.07|23264.99|23264.99|0
1605173700000|2020-11-12 09:35:00|23268.53|23268.53|23268.53|23268.53|23268.53|23268.53|23268.53|23268.53|0
1605173710000|2020-11-12 09:35:10|23272.07|23272.07|23272.07|23272.07|23272.07|23272.07|23272.07|23272.07|0
1605173720000|2020-11-12 09:35:20|23264.99|23264.99|23264.99|23264.99|23264.99|23264.99|23264.99|23264.99|0
1605173730000|2020-11-12 09:35:30|23264.17|23264.17|23262.94|23262.94|23264.17|23264.17|23262.94|23262.94|0
1605173740000|2020-11-12 09:35:40|23266.48|23266.48|23267.3|23267.3|23267.3|23267.3|23266.48|23266.48|0
1605173750000|2020-11-12 09:35:50|23268.5|23268.5|23268.5|23268.5|23268.5|23268.5|23268.5|23268.5|0
1605173760000|2020-11-12 09:36:00|23272.05|23272.05|23271.44|23271.44|23272.05|23272.05|23271.44|23271.44|0
1605173770000|2020-11-12 09:36:10|23270.84|23270.84|23270.84|23270.84|23270.84|23270.84|23270.84|23270.84|0
1605173790000|2020-11-12 09:36:30|23269.64|23269.64|23269.64|23269.64|23269.64|23269.64|23269.64|23269.64|0
1605173820000|2020-11-12 09:37:00|23280.26|23280.26|23280.26|23280.26|23280.26|23280.26|23280.26|23280.26|0
1605173840000|2020-11-12 09:37:20|23276.72|23276.72|23276.72|23276.72|23276.72|23276.72|23276.72|23276.72|0
1605173870000|2020-11-12 09:37:50|23276.12|23276.12|23271.57|23271.57|23276.12|23276.12|23271.57|23271.57|0
1605173880000|2020-11-12 09:38:00|23264.48|23264.48|23264.48|23264.48|23264.48|23264.48|23264.48|23264.48|0
1605173890000|2020-11-12 09:38:10|23260.94|23260.94|23260.94|23260.94|23260.94|23260.94|23260.94|23260.94|0
1605173900000|2020-11-12 09:38:20|23264.48|23264.48|23264.48|23264.48|23264.48|23264.48|23264.48|23264.48|0
1605173920000|2020-11-12 09:38:40|23257.4|23257.4|23257.4|23257.4|23257.4|23257.4|23257.4|23257.4|0
1605173930000|2020-11-12 09:38:50|23260.94|23260.94|23260.34|23260.34|23260.94|23260.94|23260.34|23260.34|0
1605173940000|2020-11-12 09:39:00|23263.88|23263.88|23263.88|23263.88|23263.88|23263.88|23263.88|23263.88|0
1605173970000|2020-11-12 09:39:30|23260.34|23260.34|23260.34|23260.34|23260.34|23260.34|23260.34|23260.34|0
1605173980000|2020-11-12 09:39:40|23256.8|23256.8|23256.8|23256.8|23256.8|23256.8|23256.8|23256.8|0
1605174000000|2020-11-12 09:40:00|23260.34|23260.34|23263.88|23263.88|23263.88|23263.88|23260.34|23260.34|0
1605174010000|2020-11-12 09:40:10|23267.42|23267.42|23267.42|23267.42|23267.42|23267.42|23267.42|23267.42|0
1605174030000|2020-11-12 09:40:30|23263.88|23263.88|23260.34|23260.34|23263.88|23263.88|23260.34|23260.34|0
1605174080000|2020-11-12 09:41:20|23259.93|23259.93|23255.19|23255.19|23259.93|23259.93|23255.19|23255.19|0
1605174090000|2020-11-12 09:41:30|23251.64|23251.64|23251.64|23251.64|23251.64|23251.64|23251.64|23251.64|0
1605174120000|2020-11-12 09:42:00|23252.25|23252.25|23245.16|23245.16|23252.25|23252.25|23245.16|23245.16|0
1605174130000|2020-11-12 09:42:10|23241.62|23241.62|23241.62|23241.62|23241.62|23241.62|23241.62|23241.62|0
1605174140000|2020-11-12 09:42:20|23245.16|23245.16|23244.56|23244.56|23245.16|23245.16|23244.56|23244.56|0
1605174150000|2020-11-12 09:42:30|23230.4|23230.4|23230.4|23230.4|23230.4|23230.4|23230.4|23230.4|0
1605174160000|2020-11-12 09:42:40|23233.94|23233.94|23233.94|23233.94|23233.94|23233.94|23233.94|23233.94|0
1605174170000|2020-11-12 09:42:50|23230.4|23230.4|23226.86|23226.86|23230.4|23230.4|23226.86|23226.86|0
1605174180000|2020-11-12 09:43:00|23230.4|23230.4|23230.4|23230.4|23230.4|23230.4|23230.4|23230.4|0
1605174190000|2020-11-12 09:43:10|23226.86|23226.86|23226.86|23226.86|23226.86|23226.86|23226.86|23226.86|0
1605174200000|2020-11-12 09:43:20|23223.31|23223.31|23223.31|23223.31|23223.31|23223.31|23223.31|23223.31|0
1605174240000|2020-11-12 09:44:00|23226.86|23226.86|23223.31|23223.31|23226.86|23226.86|23223.31|23223.31|0
1605174250000|2020-11-12 09:44:10|23219.77|23219.77|23216.23|23216.23|23219.77|23219.77|23216.23|23216.23|0
1605174260000|2020-11-12 09:44:20|23212.69|23212.69|23212.69|23212.69|23212.69|23212.69|23212.69|23212.69|0
1605174270000|2020-11-12 09:44:30|23216.23|23216.23|23216.23|23216.23|23216.23|23216.23|23216.23|23216.23|0
1605174300000|2020-11-12 09:45:00|23209.15|23209.15|23205.61|23205.61|23209.15|23209.15|23205.61|23205.61|0
1605174310000|2020-11-12 09:45:10|23209.15|23209.15|23210.06|23210.06|23213.61|23213.61|23206.52|23206.52|0
1605174320000|2020-11-12 09:45:20|23206.52|23206.52|23202.98|23202.98|23206.52|23206.52|23202.98|23202.98|0
1605174340000|2020-11-12 09:45:40|23199.44|23199.44|23199.44|23199.44|23199.44|23199.44|23199.44|23199.44|0
1605174350000|2020-11-12 09:45:50|23200.04|23200.04|23210.67|23210.67|23210.67|23210.67|23196.5|23196.5|0
1605174360000|2020-11-12 09:46:00|23207.13|23207.13|23207.13|23207.13|23207.13|23207.13|23207.13|23207.13|0
1605174370000|2020-11-12 09:46:10|23205.92|23205.92|23205.32|23205.32|23205.92|23205.92|23205.32|23205.32|0
1605174380000|2020-11-12 09:46:20|23208.86|23208.86|23208.86|23208.86|23208.86|23208.86|23208.86|23208.86|0
1605174400000|2020-11-12 09:46:40|23204.72|23204.72|23205.32|23205.32|23205.32|23205.32|23204.72|23204.72|0
1605174410000|2020-11-12 09:46:50|23201.78|23201.78|23201.78|23201.78|23201.78|23201.78|23201.78|23201.78|0
1605174420000|2020-11-12 09:47:00|23205.32|23205.32|23205.32|23205.32|23205.32|23205.32|23205.32|23205.32|0
1605174450000|2020-11-12 09:47:30|23206.52|23206.52|23214.21|23214.21|23214.21|23214.21|23206.52|23206.52|0
1605174470000|2020-11-12 09:47:50|23217.75|23217.75|23217.75|23217.75|23217.75|23217.75|23217.75|23217.75|0
1605174480000|2020-11-12 09:48:00|23218.16|23218.16|23218.16|23218.16|23218.16|23218.16|23218.16|23218.16|0
1605174510000|2020-11-12 09:48:30|23221.7|23221.7|23221.7|23221.7|23221.7|23221.7|23221.7|23221.7|0
1605174530000|2020-11-12 09:48:50|23225.24|23225.24|23232.9|23232.9|23232.9|23232.9|23225.24|23225.24|0
1605174540000|2020-11-12 09:49:00|23218.73|23218.73|23215.8|23215.8|23222.28|23222.28|23215.8|23215.8|0
1605174550000|2020-11-12 09:49:10|23219.34|23219.34|23219.34|23219.34|23219.34|23219.34|23219.34|23219.34|0
1605174560000|2020-11-12 09:49:20|23222.88|23222.88|23222.88|23222.88|23222.88|23222.88|23222.88|23222.88|0
1605174570000|2020-11-12 09:49:30|23219.34|23219.34|23219.34|23219.34|23219.34|23219.34|23219.34|23219.34|0
1605174590000|2020-11-12 09:49:50|23215.8|23215.8|23215.8|23215.8|23215.8|23215.8|23215.8|23215.8|0
1605174600000|2020-11-12 09:50:00|23212.25|23212.25|23212.25|23212.25|23212.25|23212.25|23212.25|23212.25|0
1605174620000|2020-11-12 09:50:20|23208.71|23208.71|23208.71|23208.71|23208.71|23208.71|23208.71|23208.71|0
1605174630000|2020-11-12 09:50:30|23205.17|23205.17|23205.17|23205.17|23205.17|23205.17|23205.17|23205.17|0
1605174640000|2020-11-12 09:50:40|23201.63|23201.63|23208.71|23208.71|23208.71|23208.71|23201.63|23201.63|0
1605174660000|2020-11-12 09:51:00|23205.17|23205.17|23205.58|23205.58|23205.58|23205.58|23205.17|23205.17|0
1605174670000|2020-11-12 09:51:10|23216.21|23216.21|23223.29|23223.29|23223.29|23223.29|23216.21|23216.21|0
1605174720000|2020-11-12 09:52:00|23219.75|23219.75|23226.83|23226.83|23226.83|23226.83|23219.75|23219.75|0
1605174730000|2020-11-12 09:52:10|23233.91|23233.91|23233.91|23233.91|23233.91|23233.91|23233.91|23233.91|0
1605174740000|2020-11-12 09:52:20|23237.45|23237.45|23233.91|23233.91|23237.45|23237.45|23233.91|23233.91|0
1605174760000|2020-11-12 09:52:40|23237.45|23237.45|23237.45|23237.45|23237.45|23237.45|23237.45|23237.45|0
1605174770000|2020-11-12 09:52:50|23236.25|23236.25|23236.25|23236.25|23236.25|23236.25|23236.25|23236.25|0
1605174780000|2020-11-12 09:53:00|23232.71|23232.71|23232.71|23232.71|23232.71|23232.71|23232.71|23232.71|0
1605174810000|2020-11-12 09:53:30|23236.25|23236.25|23236.66|23236.66|23236.66|23236.66|23236.25|23236.25|0
1605174830000|2020-11-12 09:53:50|23240.2|23240.2|23240.2|23240.2|23240.2|23240.2|23240.2|23240.2|0
1605174850000|2020-11-12 09:54:10|23243.74|23243.74|23233.12|23233.12|23243.74|23243.74|23233.12|23233.12|0
1605174860000|2020-11-12 09:54:20|23240.2|23240.2|23240.2|23240.2|23240.2|23240.2|23240.2|23240.2|0
1605174880000|2020-11-12 09:54:40|23240.61|23240.61|23240.61|23240.61|23240.61|23240.61|23240.61|23240.61|0
1605174960000|2020-11-12 09:56:00|23241|23241|23241.41|23241.41|23241.79|23241.79|23240.59|23240.59|0
1605174990000|2020-11-12 09:56:30|23241.82|23241.82|23234.74|23234.74|23241.82|23241.82|23234.74|23234.74|0
1605175000000|2020-11-12 09:56:40|23238.28|23238.28|23238.28|23238.28|23238.28|23238.28|23238.28|23238.28|0
1605175040000|2020-11-12 09:57:20|23238.88|23238.88|23235.34|23235.34|23238.88|23238.88|23235.34|23235.34|0
1605175050000|2020-11-12 09:57:30|23231.8|23231.8|23231.8|23231.8|23231.8|23231.8|23231.8|23231.8|0
1605175080000|2020-11-12 09:58:00|23229.99|23229.99|23237.07|23237.07|23237.07|23237.07|23229.99|23229.99|0
1605175090000|2020-11-12 09:58:10|23240.08|23240.08|23240.68|23240.68|23240.68|23240.68|23240.08|23240.08|0
1605175120000|2020-11-12 09:58:40|23237.14|23237.14|23237.14|23237.14|23237.14|23237.14|23237.14|23237.14|0
1605175130000|2020-11-12 09:58:50|23233.6|23233.6|23226.52|23226.52|23233.6|23233.6|23226.52|23226.52|0
1605175140000|2020-11-12 09:59:00|23222.98|23222.98|23222.98|23222.98|23222.98|23222.98|23222.98|23222.98|0
1605175150000|2020-11-12 09:59:10|23215.9|23215.9|23211.56|23211.56|23215.9|23215.9|23211.56|23211.56|0
1605175180000|2020-11-12 09:59:40|23208.02|23208.02|23207.42|23207.42|23208.02|23208.02|23207.42|23207.42|0
1605175190000|2020-11-12 09:59:50|23196.79|23196.79|23200.34|23200.34|23200.34|23200.34|23196.79|23196.79|0
1605175200000|2020-11-12 10:00:00|23203.88|23203.88|23207.42|23207.42|23207.42|23207.42|23203.88|23203.88|0
1605175210000|2020-11-12 10:00:10|23218.04|23218.04|23214.5|23214.5|23218.04|23218.04|23214.5|23214.5|0
1605175220000|2020-11-12 10:00:20|23218.04|23218.04|23221.58|23221.58|23221.58|23221.58|23218.04|23218.04|0
1605175260000|2020-11-12 10:01:00|23225.12|23225.12|23225.12|23225.12|23225.12|23225.12|23225.12|23225.12|0
1605175270000|2020-11-12 10:01:10|23232.21|23232.21|23232.21|23232.21|23232.21|23232.21|23232.21|23232.21|0
1605175280000|2020-11-12 10:01:20|23239.29|23239.29|23239.89|23239.89|23239.89|23239.89|23239.29|23239.29|0
1605175290000|2020-11-12 10:01:30|23240.71|23240.71|23237.17|23237.17|23240.71|23240.71|23237.17|23237.17|0
1605175310000|2020-11-12 10:01:50|23233.63|23233.63|23233.63|23233.63|23233.63|23233.63|23233.63|23233.63|0
1605175320000|2020-11-12 10:02:00|23230.09|23230.09|23230.09|23230.09|23230.09|23230.09|23230.09|23230.09|0
1605175330000|2020-11-12 10:02:10|23230.69|23230.69|23237.77|23237.77|23237.77|23237.77|23230.69|23230.69|0
1605175380000|2020-11-12 10:03:00|23230.69|23230.69|23234.23|23234.23|23234.23|23234.23|23230.69|23230.69|0
1605175400000|2020-11-12 10:03:20|23230.69|23230.69|23230.69|23230.69|23230.69|23230.69|23230.69|23230.69|0
1605175420000|2020-11-12 10:03:40|23233.1|23233.1|23233.7|23233.7|23233.7|23233.7|23233.1|23233.1|0
1605175430000|2020-11-12 10:03:50|23237.24|23237.24|23237.24|23237.24|23237.24|23237.24|23237.24|23237.24|0
1605175480000|2020-11-12 10:04:40|23233.7|23233.7|23230.16|23230.16|23233.7|23233.7|23230.16|23230.16|0
1605175490000|2020-11-12 10:04:50|23226.62|23226.62|23226.62|23226.62|23226.62|23226.62|23226.62|23226.62|0
1605175520000|2020-11-12 10:05:20|23227.03|23227.03|23227.03|23227.03|23227.03|23227.03|23227.03|23227.03|0
1605175530000|2020-11-12 10:05:30|23219.94|23219.94|23219.94|23219.94|23219.94|23219.94|23219.94|23219.94|0
1605175550000|2020-11-12 10:05:50|23223.49|23223.49|23223.49|23223.49|23223.49|23223.49|23223.49|23223.49|0
1605175560000|2020-11-12 10:06:00|23227.03|23227.03|23231.17|23231.17|23231.17|23231.17|23227.03|23227.03|0
1605175570000|2020-11-12 10:06:10|23234.71|23234.71|23228.2|23228.2|23235.29|23235.29|23228.2|23228.2|0
1605175580000|2020-11-12 10:06:20|23228.78|23228.78|23235.86|23235.86|23235.86|23235.86|23228.78|23228.78|0
1605175590000|2020-11-12 10:06:30|23236.27|23236.27|23236.27|23236.27|23236.27|23236.27|23236.27|23236.27|0
1605175620000|2020-11-12 10:07:00|23232.73|23232.73|23232.73|23232.73|23232.73|23232.73|23232.73|23232.73|0
1605175630000|2020-11-12 10:07:10|23236.27|23236.27|23236.27|23236.27|23236.27|23236.27|23236.27|23236.27|0
1605175650000|2020-11-12 10:07:30|23236.68|23236.68|23236.68|23236.68|23236.68|23236.68|23236.68|23236.68|0
1605175660000|2020-11-12 10:07:40|23233.14|23233.14|23233.14|23233.14|23233.14|23233.14|23233.14|23233.14|0
1605175680000|2020-11-12 10:08:00|23232.73|23232.73|23229.19|23229.19|23232.73|23232.73|23229.19|23229.19|0
1605175710000|2020-11-12 10:08:30|23225.65|23225.65|23225.65|23225.65|23225.65|23225.65|23225.65|23225.65|0
1605175750000|2020-11-12 10:09:10|23232.73|23232.73|23232.73|23232.73|23232.73|23232.73|23232.73|23232.73|0
1605175760000|2020-11-12 10:09:20|23232.13|23232.13|23235.67|23235.67|23235.67|23235.67|23232.13|23232.13|0
1605175770000|2020-11-12 10:09:30|23232.13|23232.13|23232.13|23232.13|23232.13|23232.13|23232.13|23232.13|0
1605175780000|2020-11-12 10:09:40|23225.05|23225.05|23225.05|23225.05|23225.05|23225.05|23225.05|23225.05|0
1605175790000|2020-11-12 10:09:50|23225.65|23225.65|23225.65|23225.65|23225.65|23225.65|23225.65|23225.65|0
1605175820000|2020-11-12 10:10:20|23222.11|23222.11|23222.11|23222.11|23222.11|23222.11|23222.11|23222.11|0
1605175830000|2020-11-12 10:10:30|23222.93|23222.93|23222.93|23222.93|23222.93|23222.93|23222.93|23222.93|0
1605175840000|2020-11-12 10:10:40|23222.33|23222.33|23229.41|23229.41|23229.41|23229.41|23222.33|23222.33|0
1605175860000|2020-11-12 10:11:00|23240.03|23240.03|23240.03|23240.03|23240.03|23240.03|23240.03|23240.03|0
1605175870000|2020-11-12 10:11:10|23241.24|23241.24|23240.63|23240.63|23241.24|23241.24|23240.63|23240.63|0
1605175880000|2020-11-12 10:11:20|23244.18|23244.18|23247.12|23247.12|23247.72|23247.72|23244.18|23244.18|0
1605175910000|2020-11-12 10:11:50|23257.74|23257.74|23257.74|23257.74|23257.74|23257.74|23257.74|23257.74|0
1605175920000|2020-11-12 10:12:00|23264.82|23264.82|23264.82|23264.82|23264.82|23264.82|23264.82|23264.82|0
1605175930000|2020-11-12 10:12:10|23265.23|23265.23|23264.63|23264.63|23265.23|23265.23|23264.63|23264.63|0
1605175940000|2020-11-12 10:12:20|23268.17|23268.17|23268.17|23268.17|23268.17|23268.17|23268.17|23268.17|0
1605175960000|2020-11-12 10:12:40|23269.37|23269.37|23269.37|23269.37|23269.37|23269.37|23269.37|23269.37|0
1605175980000|2020-11-12 10:13:00|23269.79|23269.79|23269.18|23269.18|23269.79|23269.79|23269.18|23269.18|0
1605175990000|2020-11-12 10:13:10|23272.73|23272.73|23264.44|23264.44|23272.73|23272.73|23264.44|23264.44|0
1605176000000|2020-11-12 10:13:20|23267.98|23267.98|23282.75|23282.75|23285.69|23285.69|23267.98|23267.98|0
1605176010000|2020-11-12 10:13:30|23286.29|23286.29|23282.75|23282.75|23286.29|23286.29|23282.75|23282.75|0
1605176060000|2020-11-12 10:14:20|23279.21|23279.21|23272.12|23272.12|23279.21|23279.21|23272.12|23272.12|0
1605176110000|2020-11-12 10:15:10|23271.71|23271.71|23271.71|23271.71|23271.71|23271.71|23271.71|23271.71|0
1605176120000|2020-11-12 10:15:20|23271.11|23271.11|23270.51|23270.51|23271.11|23271.11|23270.51|23270.51|0
1605176130000|2020-11-12 10:15:30|23266.97|23266.97|23263.43|23263.43|23266.97|23266.97|23263.43|23263.43|0
1605176150000|2020-11-12 10:15:50|23270.51|23270.51|23273.45|23273.45|23273.45|23273.45|23269.91|23269.91|0
1605176160000|2020-11-12 10:16:00|23274.05|23274.05|23274.05|23274.05|23274.05|23274.05|23274.05|23274.05|0
1605176170000|2020-11-12 10:16:10|23281.13|23281.13|23279.93|23279.93|23281.13|23281.13|23279.93|23279.93|0
1605176180000|2020-11-12 10:16:20|23276.39|23276.39|23272.85|23272.85|23276.39|23276.39|23272.85|23272.85|0
1605176190000|2020-11-12 10:16:30|23265.76|23265.76|23265.76|23265.76|23265.76|23265.76|23265.76|23265.76|0
1605176200000|2020-11-12 10:16:40|23269.31|23269.31|23269.31|23269.31|23269.31|23269.31|23269.31|23269.31|0
1605176240000|2020-11-12 10:17:20|23272.85|23272.85|23272.85|23272.85|23272.85|23272.85|23272.85|23272.85|0
1605176250000|2020-11-12 10:17:30|23273.04|23273.04|23273.04|23273.04|23273.04|23273.04|23273.04|23273.04|0
1605176260000|2020-11-12 10:17:40|23269.5|23269.5|23273.04|23273.04|23273.04|23273.04|23269.5|23269.5|0
1605176290000|2020-11-12 10:18:10|23276.58|23276.58|23280.12|23280.12|23280.12|23280.12|23276.58|23276.58|0
1605176320000|2020-11-12 10:18:40|23276.58|23276.58|23276.58|23276.58|23276.58|23276.58|23276.58|23276.58|0
1605176330000|2020-11-12 10:18:50|23280.12|23280.12|23280.12|23280.12|23280.12|23280.12|23280.12|23280.12|0
1605176370000|2020-11-12 10:19:30|23283.66|23283.66|23280.12|23280.12|23283.66|23283.66|23280.12|23280.12|0
1605176380000|2020-11-12 10:19:40|23280.72|23280.72|23280.72|23280.72|23280.72|23280.72|23280.72|23280.72|0
1605176390000|2020-11-12 10:19:50|23284.26|23284.26|23283.06|23283.06|23284.26|23284.26|23283.06|23283.06|0
1605176410000|2020-11-12 10:20:10|23286.6|23286.6|23286.6|23286.6|23286.6|23286.6|23286.6|23286.6|0
1605176420000|2020-11-12 10:20:20|23283.06|23283.06|23279.52|23279.52|23283.06|23283.06|23278.92|23278.92|0
1605176480000|2020-11-12 10:21:20|23275.98|23275.98|23275.57|23275.57|23276.39|23276.39|23275.57|23275.57|0
1605176500000|2020-11-12 10:21:40|23274.75|23274.75|23274.75|23274.75|23274.75|23274.75|23274.75|23274.75|0
1605176510000|2020-11-12 10:21:50|23278.29|23278.29|23278.29|23278.29|23278.29|23278.29|23278.29|23278.29|0
1605176530000|2020-11-12 10:22:10|23274.75|23274.75|23271.21|23271.21|23274.75|23274.75|23271.21|23271.21|0
1605176550000|2020-11-12 10:22:30|23270.6|23270.6|23270.6|23270.6|23270.6|23270.6|23270.6|23270.6|0
1605176580000|2020-11-12 10:23:00|23263.52|23263.52|23263.52|23263.52|23263.52|23263.52|23263.52|23263.52|0
1605176590000|2020-11-12 10:23:10|23267.06|23267.06|23267.06|23267.06|23267.06|23267.06|23267.06|23267.06|0
1605176600000|2020-11-12 10:23:20|23270.6|23270.6|23270.6|23270.6|23270.6|23270.6|23270.6|23270.6|0
1605176620000|2020-11-12 10:23:40|23267.06|23267.06|23270.6|23270.6|23270.6|23270.6|23267.06|23267.06|0
1605176630000|2020-11-12 10:23:50|23274.15|23274.15|23273.54|23273.54|23274.15|23274.15|23273.54|23273.54|0
1605176640000|2020-11-12 10:24:00|23270|23270|23270|23270|23270|23270|23270|23270|0
1605176660000|2020-11-12 10:24:20|23262.92|23262.92|23262.92|23262.92|23262.92|23262.92|23262.92|23262.92|0
1605176710000|2020-11-12 10:25:10|23266.46|23266.46|23270|23270|23270|23270|23266.46|23266.46|0
1605176730000|2020-11-12 10:25:30|23266.46|23266.46|23266.46|23266.46|23266.46|23266.46|23266.46|23266.46|0
1605176750000|2020-11-12 10:25:50|23259.38|23259.38|23259.38|23259.38|23259.38|23259.38|23259.38|23259.38|0
1605176770000|2020-11-12 10:26:10|23255.84|23255.84|23255.84|23255.84|23255.84|23255.84|23255.84|23255.84|0
1605176780000|2020-11-12 10:26:20|23252.3|23252.3|23251.09|23251.09|23252.3|23252.3|23244.01|23244.01|0
1605176800000|2020-11-12 10:26:40|23250.49|23250.49|23251.09|23251.09|23251.09|23251.09|23250.49|23250.49|0
1605176810000|2020-11-12 10:26:50|23254.63|23254.63|23254.63|23254.63|23254.63|23254.63|23254.63|23254.63|0
1605176820000|2020-11-12 10:27:00|23255.24|23255.24|23255.24|23255.24|23255.24|23255.24|23255.24|23255.24|0
1605176840000|2020-11-12 10:27:20|23256.44|23256.44|23256.44|23256.44|23256.44|23256.44|23256.44|23256.44|0
1605176890000|2020-11-12 10:28:10|23257.04|23257.04|23260.58|23260.58|23260.58|23260.58|23257.04|23257.04|0
1605176910000|2020-11-12 10:28:30|23257.04|23257.04|23253.5|23253.5|23257.04|23257.04|23253.5|23253.5|0
1605176930000|2020-11-12 10:28:50|23249.96|23249.96|23246.42|23246.42|23249.96|23249.96|23246.42|23246.42|0
1605176940000|2020-11-12 10:29:00|23247.62|23247.62|23247.62|23247.62|23248.82|23248.82|23247.62|23247.62|0
1605176950000|2020-11-12 10:29:10|23244.08|23244.08|23244.08|23244.08|23244.08|23244.08|23244.08|23244.08|0
1605176960000|2020-11-12 10:29:20|23247.62|23247.62|23247.62|23247.62|23247.62|23247.62|23247.62|23247.62|0
1605176970000|2020-11-12 10:29:30|23244.08|23244.08|23244.08|23244.08|23244.08|23244.08|23244.08|23244.08|0
1605176980000|2020-11-12 10:29:40|23240.54|23240.54|23244.08|23244.08|23244.08|23244.08|23240.54|23240.54|0
1605176990000|2020-11-12 10:29:50|23247.62|23247.62|23249.23|23249.23|23249.23|23249.23|23247.62|23247.62|0
1605177000000|2020-11-12 10:30:00|23249.84|23249.84|23253.38|23253.38|23253.38|23253.38|23249.84|23249.84|0
1605177010000|2020-11-12 10:30:10|23253.79|23253.79|23264.41|23264.41|23264.41|23264.41|23253.79|23253.79|0
1605177030000|2020-11-12 10:30:30|23263.21|23263.21|23266.15|23266.15|23266.15|23266.15|23262.61|23262.61|0
1605177040000|2020-11-12 10:30:40|23266.75|23266.75|23266.75|23266.75|23266.75|23266.75|23266.75|23266.75|0
1605177050000|2020-11-12 10:30:50|23273.83|23273.83|23274.43|23274.43|23274.43|23274.43|23273.83|23273.83|0
1605177060000|2020-11-12 10:31:00|23277.97|23277.97|23278.58|23278.58|23278.58|23278.58|23277.97|23277.97|0
1605177080000|2020-11-12 10:31:20|23275.04|23275.04|23275.04|23275.04|23275.04|23275.04|23275.04|23275.04|0
1605177090000|2020-11-12 10:31:30|23278.58|23278.58|23279.59|23279.59|23279.59|23279.59|23278.58|23278.58|0
1605177100000|2020-11-12 10:31:40|23283.13|23283.13|23283.13|23283.13|23283.13|23283.13|23283.13|23283.13|0
1605177120000|2020-11-12 10:32:00|23290.21|23290.21|23290.21|23290.21|23290.21|23290.21|23290.21|23290.21|0
1605177150000|2020-11-12 10:32:30|23293.75|23293.75|23291.22|23291.22|23293.75|23293.75|23290.21|23290.21|0
1605177160000|2020-11-12 10:32:40|23298.31|23298.31|23291.22|23291.22|23298.31|23298.31|23291.22|23291.22|0
1605177170000|2020-11-12 10:32:50|23287.68|23287.68|23287.68|23287.68|23287.68|23287.68|23287.68|23287.68|0
1605177180000|2020-11-12 10:33:00|23288.09|23288.09|23288.09|23288.09|23288.09|23288.09|23288.09|23288.09|0
1605177220000|2020-11-12 10:33:40|23281.01|23281.01|23281.01|23281.01|23281.01|23281.01|23281.01|23281.01|0
1605177230000|2020-11-12 10:33:50|23277.47|23277.47|23277.47|23277.47|23277.47|23277.47|23277.47|23277.47|0
1605177240000|2020-11-12 10:34:00|23276.27|23276.27|23275.06|23275.06|23276.27|23276.27|23275.06|23275.06|0
1605177290000|2020-11-12 10:34:50|23278.6|23278.6|23275.06|23275.06|23278.6|23278.6|23275.06|23275.06|0
1605177300000|2020-11-12 10:35:00|23278.6|23278.6|23278.6|23278.6|23278.6|23278.6|23278.6|23278.6|0
1605177330000|2020-11-12 10:35:30|23282.15|23282.15|23282.15|23282.15|23282.15|23282.15|23282.15|23282.15|0
1605177350000|2020-11-12 10:35:50|23292.77|23292.77|23289.83|23289.83|23292.77|23292.77|23289.23|23289.23|0
1605177360000|2020-11-12 10:36:00|23286.29|23286.29|23286.29|23286.29|23286.29|23286.29|23286.29|23286.29|0
1605177370000|2020-11-12 10:36:10|23282.75|23282.75|23282.75|23282.75|23282.75|23282.75|23282.75|23282.75|0
1605177380000|2020-11-12 10:36:20|23279.21|23279.21|23278.6|23278.6|23279.21|23279.21|23278.6|23278.6|0
1605177390000|2020-11-12 10:36:30|23279.43|23279.43|23279.43|23279.43|23279.43|23279.43|23279.43|23279.43|0
1605177410000|2020-11-12 10:36:50|23282.97|23282.97|23282.97|23282.97|23282.97|23282.97|23282.97|23282.97|0
1605177420000|2020-11-12 10:37:00|23283.38|23283.38|23283.38|23283.38|23283.38|23283.38|23283.38|23283.38|0
1605177430000|2020-11-12 10:37:10|23279.84|23279.84|23279.84|23279.84|23279.84|23279.84|23279.84|23279.84|0
1605177440000|2020-11-12 10:37:20|23283.38|23283.38|23282.17|23282.17|23283.38|23283.38|23282.17|23282.17|0
1605177470000|2020-11-12 10:37:50|23283.38|23283.38|23283.38|23283.38|23283.38|23283.38|23283.38|23283.38|0
1605177480000|2020-11-12 10:38:00|23279.84|23279.84|23283.38|23283.38|23283.38|23283.38|23279.84|23279.84|0
1605177490000|2020-11-12 10:38:10|23286.92|23286.92|23286.92|23286.92|23286.92|23286.92|23286.92|23286.92|0
1605177500000|2020-11-12 10:38:20|23287.52|23287.52|23294.6|23294.6|23295.2|23295.2|23287.52|23287.52|0
1605177510000|2020-11-12 10:38:30|23294.79|23294.79|23294.79|23294.79|23294.79|23294.79|23294.79|23294.79|0
1605177520000|2020-11-12 10:38:40|23295.62|23295.62|23306.82|23306.82|23306.82|23306.82|23295.62|23295.62|0
1605177530000|2020-11-12 10:38:50|23307.23|23307.23|23310.58|23310.58|23310.58|23310.58|23306.62|23306.62|0
1605177550000|2020-11-12 10:39:10|23311.78|23311.78|23311.18|23311.18|23311.78|23311.78|23311.18|23311.18|0
1605177560000|2020-11-12 10:39:20|23307.64|23307.64|23307.64|23307.64|23307.64|23307.64|23307.64|23307.64|0
1605177570000|2020-11-12 10:39:30|23304.1|23304.1|23307.64|23307.64|23307.64|23307.64|23304.1|23304.1|0
1605177580000|2020-11-12 10:39:40|23314.72|23314.72|23314.72|23314.72|23314.72|23314.72|23314.72|23314.72|0
1605177600000|2020-11-12 10:40:00|23325.34|23325.34|23321.8|23321.8|23325.34|23325.34|23321.8|23321.8|0
1605177610000|2020-11-12 10:40:10|23318.26|23318.26|23318.26|23318.26|23318.26|23318.26|23318.26|23318.26|0
1605177620000|2020-11-12 10:40:20|23317.66|23317.66|23317.66|23317.66|23317.66|23317.66|23317.66|23317.66|0
1605177640000|2020-11-12 10:40:40|23318.86|23318.86|23322.4|23322.4|23325.94|23325.94|23318.86|23318.86|0
1605177650000|2020-11-12 10:40:50|23325.94|23325.94|23325.34|23325.34|23325.94|23325.94|23325.34|23325.34|0
1605177660000|2020-11-12 10:41:00|23326.55|23326.55|23333.63|23333.63|23340.71|23340.71|23326.55|23326.55|0
1605177670000|2020-11-12 10:41:10|23334.23|23334.23|23340.71|23340.71|23351.33|23351.33|23333.63|23333.63|0
1605177680000|2020-11-12 10:41:20|23347.79|23347.79|23347.79|23347.79|23347.79|23347.79|23347.79|23347.79|0
1605177690000|2020-11-12 10:41:30|23348.39|23348.39|23348.39|23348.39|23348.39|23348.39|23348.39|23348.39|0
1605177700000|2020-11-12 10:41:40|23349.22|23349.22|23342.13|23342.13|23349.22|23349.22|23342.13|23342.13|0
1605177710000|2020-11-12 10:41:50|23345.67|23345.67|23345.67|23345.67|23345.67|23345.67|23345.67|23345.67|0
1605177720000|2020-11-12 10:42:00|23342.13|23342.13|23339.19|23339.19|23342.13|23342.13|23338.59|23338.59|0
1605177740000|2020-11-12 10:42:20|23335.65|23335.65|23335.65|23335.65|23335.65|23335.65|23335.65|23335.65|0
1605177750000|2020-11-12 10:42:30|23336.25|23336.25|23332.11|23332.11|23336.25|23336.25|23332.11|23332.11|0
1605177760000|2020-11-12 10:42:40|23331.51|23331.51|23332.11|23332.11|23332.11|23332.11|23331.51|23331.51|0
1605177780000|2020-11-12 10:43:00|23332.52|23332.52|23332.52|23332.52|23332.52|23332.52|23332.52|23332.52|0
1605177790000|2020-11-12 10:43:10|23331.92|23331.92|23331.92|23331.92|23331.92|23331.92|23331.92|23331.92|0
1605177800000|2020-11-12 10:43:20|23321.3|23321.3|23321.3|23321.3|23321.3|23321.3|23321.3|23321.3|0
1605177810000|2020-11-12 10:43:30|23324.84|23324.84|23324.84|23324.84|23324.84|23324.84|23324.84|23324.84|0
1605177850000|2020-11-12 10:44:10|23325.25|23325.25|23328.98|23328.98|23328.98|23328.98|23324.43|23324.43|0
1605177860000|2020-11-12 10:44:20|23328.38|23328.38|23328.38|23328.38|23328.38|23328.38|23328.38|23328.38|0
1605177890000|2020-11-12 10:44:50|23324.84|23324.84|23324.84|23324.84|23324.84|23324.84|23324.84|23324.84|0
1605177900000|2020-11-12 10:45:00|23328.38|23328.38|23328.38|23328.38|23328.38|23328.38|23328.38|23328.38|0
1605177920000|2020-11-12 10:45:20|23328.98|23328.98|23328.98|23328.98|23328.98|23328.98|23328.98|23328.98|0
1605177930000|2020-11-12 10:45:30|23332.93|23332.93|23336.47|23336.47|23336.47|23336.47|23332.93|23332.93|0
1605177940000|2020-11-12 10:45:40|23332.93|23332.93|23332.93|23332.93|23332.93|23332.93|23332.93|23332.93|0
1605177970000|2020-11-12 10:46:10|23333.53|23333.53|23333.95|23333.95|23333.95|23333.95|23333.53|23333.53|0
1605177990000|2020-11-12 10:46:30|23334.36|23334.36|23334.36|23334.36|23334.36|23334.36|23334.36|23334.36|0
1605178000000|2020-11-12 10:46:40|23330.81|23330.81|23327.27|23327.27|23330.81|23330.81|23327.27|23327.27|0
1605178010000|2020-11-12 10:46:50|23327.68|23327.68|23327.68|23327.68|23327.68|23327.68|23327.68|23327.68|0
1605178020000|2020-11-12 10:47:00|23328.29|23328.29|23328.29|23328.29|23328.29|23328.29|23327.87|23327.87|0
1605178030000|2020-11-12 10:47:10|23331.83|23331.83|23331.01|23331.01|23331.83|23331.83|23331.01|23331.01|0
1605178040000|2020-11-12 10:47:20|23334.55|23334.55|23331.01|23331.01|23334.55|23334.55|23331.01|23331.01|0
1605178050000|2020-11-12 10:47:30|23327.46|23327.46|23328.29|23328.29|23328.29|23328.29|23327.46|23327.46|0
1605178060000|2020-11-12 10:47:40|23324.74|23324.74|23324.74|23324.74|23324.74|23324.74|23324.74|23324.74|0
1605178090000|2020-11-12 10:48:10|23321.2|23321.2|23317.66|23317.66|23321.2|23321.2|23317.66|23317.66|0
1605178140000|2020-11-12 10:49:00|23318.07|23318.07|23318.07|23318.07|23318.07|23318.07|23318.07|23318.07|0
1605178170000|2020-11-12 10:49:30|23318.67|23318.67|23318.07|23318.07|23318.67|23318.67|23318.07|23318.07|0
1605178190000|2020-11-12 10:49:50|23321.61|23321.61|23321.61|23321.61|23321.61|23321.61|23321.61|23321.61|0
1605178200000|2020-11-12 10:50:00|23325.15|23325.15|23326.36|23326.36|23326.36|23326.36|23325.15|23325.15|0
1605178240000|2020-11-12 10:50:40|23329.9|23329.9|23329.9|23329.9|23329.9|23329.9|23329.9|23329.9|0
1605178260000|2020-11-12 10:51:00|23329.3|23329.3|23329.3|23329.3|23329.3|23329.3|23329.3|23329.3|0
1605178270000|2020-11-12 10:51:10|23328.7|23328.7|23328.7|23328.7|23328.7|23328.7|23328.7|23328.7|0
1605178280000|2020-11-12 10:51:20|23325.15|23325.15|23325.15|23325.15|23325.15|23325.15|23325.15|23325.15|0
1605178300000|2020-11-12 10:51:40|23324.74|23324.74|23325.15|23325.15|23325.15|23325.15|23324.74|23324.74|0
1605178310000|2020-11-12 10:51:50|23328.7|23328.7|23328.7|23328.7|23328.7|23328.7|23328.7|23328.7|0
1605178350000|2020-11-12 10:52:30|23332.24|23332.24|23332.65|23332.65|23332.65|23332.65|23332.24|23332.24|0
1605178360000|2020-11-12 10:52:40|23339.73|23339.73|23339.73|23339.73|23339.73|23339.73|23339.73|23339.73|0
1605178380000|2020-11-12 10:53:00|23343.27|23343.27|23352.79|23352.79|23352.79|23352.79|23343.27|23343.27|0
1605178390000|2020-11-12 10:53:10|23356.33|23356.33|23356.33|23356.33|23356.33|23356.33|23356.33|23356.33|0
1605178400000|2020-11-12 10:53:20|23363.41|23363.41|23363|23363|23363.41|23363.41|23363|23363|0
1605178410000|2020-11-12 10:53:30|23366.54|23366.54|23366.54|23366.54|23366.54|23366.54|23366.54|23366.54|0
1605178420000|2020-11-12 10:53:40|23367.12|23367.12|23367.12|23367.12|23367.12|23367.12|23367.12|23367.12|0
1605178440000|2020-11-12 10:54:00|23363.58|23363.58|23363.58|23363.58|23363.58|23363.58|23363.58|23363.58|0
1605178460000|2020-11-12 10:54:20|23362.98|23362.98|23362.98|23362.98|23362.98|23362.98|23362.98|23362.98|0
1605178480000|2020-11-12 10:54:40|23363.39|23363.39|23363.39|23363.39|23363.39|23363.39|23363.39|23363.39|0
1605178490000|2020-11-12 10:54:50|23359.85|23359.85|23352.76|23352.76|23359.85|23359.85|23352.76|23352.76|0
1605178510000|2020-11-12 10:55:10|23345.68|23345.68|23346.28|23346.28|23346.28|23346.28|23345.68|23345.68|0
1605178520000|2020-11-12 10:55:20|23353.37|23353.37|23353.37|23353.37|23353.37|23353.37|23353.37|23353.37|0
1605178530000|2020-11-12 10:55:30|23349.82|23349.82|23349.82|23349.82|23349.82|23349.82|23349.82|23349.82|0
1605178550000|2020-11-12 10:55:50|23346.28|23346.28|23346.28|23346.28|23346.28|23346.28|23346.28|23346.28|0
1605178560000|2020-11-12 10:56:00|23339.2|23339.2|23345.05|23345.05|23345.05|23345.05|23337.97|23337.97|0
1605178570000|2020-11-12 10:56:10|23344.45|23344.45|23340.91|23340.91|23344.45|23344.45|23340.91|23340.91|0
1605178590000|2020-11-12 10:56:30|23341.51|23341.51|23341.51|23341.51|23341.51|23341.51|23341.51|23341.51|0
1605178600000|2020-11-12 10:56:40|23348.59|23348.59|23345.05|23345.05|23348.59|23348.59|23345.05|23345.05|0
1605178630000|2020-11-12 10:57:10|23345.65|23345.65|23338.57|23338.57|23345.65|23345.65|23338.57|23338.57|0
1605178680000|2020-11-12 10:58:00|23342.11|23342.11|23342.11|23342.11|23342.11|23342.11|23342.11|23342.11|0
1605178690000|2020-11-12 10:58:10|23338.57|23338.57|23338.57|23338.57|23338.57|23338.57|23338.57|23338.57|0
1605178710000|2020-11-12 10:58:30|23335.03|23335.03|23335.03|23335.03|23335.03|23335.03|23335.03|23335.03|0
1605178730000|2020-11-12 10:58:50|23327.95|23327.95|23327.95|23327.95|23327.95|23327.95|23327.95|23327.95|0
1605178740000|2020-11-12 10:59:00|23331.49|23331.49|23331.87|23331.87|23331.87|23331.87|23331.3|23331.3|0
1605178750000|2020-11-12 10:59:10|23332.28|23332.28|23332.28|23332.28|23332.28|23332.28|23332.28|23332.28|0
1605178780000|2020-11-12 10:59:40|23335.82|23335.82|23335.82|23335.82|23335.82|23335.82|23335.82|23335.82|0
1605178810000|2020-11-12 11:00:10|23342.91|23342.91|23342.91|23342.91|23342.91|23342.91|23342.91|23342.91|0
1605178830000|2020-11-12 11:00:30|23342.08|23342.08|23330.86|23330.86|23342.08|23342.08|23330.86|23330.86|0
1605178840000|2020-11-12 11:00:40|23327.32|23327.32|23327.32|23327.32|23327.32|23327.32|23327.32|23327.32|0
1605178860000|2020-11-12 11:01:00|23326.72|23326.72|23326.72|23326.72|23326.72|23326.72|23326.72|23326.72|0
1605178870000|2020-11-12 11:01:10|23327.32|23327.32|23327.32|23327.32|23327.32|23327.32|23327.32|23327.32|0
1605178880000|2020-11-12 11:01:20|23320.24|23320.24|23319.61|23319.61|23320.43|23320.43|23319.61|23319.61|0
1605178890000|2020-11-12 11:01:30|23326.69|23326.69|23326.69|23326.69|23326.69|23326.69|23326.69|23326.69|0
1605178940000|2020-11-12 11:02:20|23330.23|23330.23|23330.23|23330.23|23330.23|23330.23|23330.23|23330.23|0
1605178950000|2020-11-12 11:02:30|23331.05|23331.05|23323.97|23323.97|23331.05|23331.05|23323.97|23323.97|0
1605178980000|2020-11-12 11:03:00|23316.89|23316.89|23316.89|23316.89|23316.89|23316.89|23316.89|23316.89|0
1605179020000|2020-11-12 11:03:40|23316.47|23316.47|23316.86|23316.86|23316.86|23316.86|23316.47|23316.47|0
1605179030000|2020-11-12 11:03:50|23313.32|23313.32|23313.32|23313.32|23313.32|23313.32|23313.32|23313.32|0
1605179060000|2020-11-12 11:04:20|23316.86|23316.86|23316.86|23316.86|23316.86|23316.86|23316.86|23316.86|0
1605179080000|2020-11-12 11:04:40|23309.78|23309.78|23309.78|23309.78|23309.78|23309.78|23309.78|23309.78|0
1605179090000|2020-11-12 11:04:50|23308.57|23308.57|23308.57|23308.57|23308.57|23308.57|23308.57|23308.57|0
1605179120000|2020-11-12 11:05:20|23297.95|23297.95|23298.36|23298.36|23298.36|23298.36|23297.95|23297.95|0
1605179130000|2020-11-12 11:05:30|23301.9|23301.9|23310.79|23310.79|23310.79|23310.79|23301.9|23301.9|0
1605179140000|2020-11-12 11:05:40|23310.21|23310.21|23310.6|23310.6|23310.98|23310.98|23310.21|23310.21|0
1605179160000|2020-11-12 11:06:00|23314.14|23314.14|23314.74|23314.74|23314.74|23314.74|23314.14|23314.14|0
1605179170000|2020-11-12 11:06:10|23315.15|23315.15|23318.69|23318.69|23318.69|23318.69|23315.15|23315.15|0
1605179190000|2020-11-12 11:06:30|23322.23|23322.23|23322.23|23322.23|23322.23|23322.23|23322.23|23322.23|0
1605179200000|2020-11-12 11:06:40|23322.83|23322.83|23322.23|23322.23|23322.83|23322.83|23322.23|23322.23|0
1605179240000|2020-11-12 11:07:20|23325.77|23325.77|23325.77|23325.77|23325.77|23325.77|23325.77|23325.77|0
1605179260000|2020-11-12 11:07:40|23329.31|23329.31|23329.31|23329.31|23329.31|23329.31|23329.31|23329.31|0
1605179290000|2020-11-12 11:08:10|23332.86|23332.86|23334.66|23334.66|23334.66|23334.66|23332.86|23332.86|0
1605179300000|2020-11-12 11:08:20|23338.2|23338.2|23334.66|23334.66|23338.2|23338.2|23334.66|23334.66|0
1605179310000|2020-11-12 11:08:30|23327.58|23327.58|23327.58|23327.58|23327.58|23327.58|23327.58|23327.58|0
1605179320000|2020-11-12 11:08:40|23328.18|23328.18|23328.76|23328.76|23328.76|23328.76|23328.18|23328.18|0
1605179330000|2020-11-12 11:08:50|23332.3|23332.3|23332.3|23332.3|23332.3|23332.3|23331.89|23331.89|0
1605179360000|2020-11-12 11:09:20|23331.69|23331.69|23331.69|23331.69|23331.69|23331.69|23331.69|23331.69|0
1605179370000|2020-11-12 11:09:30|23332.11|23332.11|23332.11|23332.11|23332.11|23332.11|23332.11|23332.11|0
1605179390000|2020-11-12 11:09:50|23331.5|23331.5|23331.5|23331.5|23331.5|23331.5|23331.5|23331.5|0
1605179410000|2020-11-12 11:10:10|23335.05|23335.05|23338.59|23338.59|23338.59|23338.59|23335.05|23335.05|0
1605179430000|2020-11-12 11:10:30|23342.13|23342.13|23345.67|23345.67|23345.67|23345.67|23342.13|23342.13|0
1605179440000|2020-11-12 11:10:40|23349.21|23349.21|23349.21|23349.21|23349.21|23349.21|23349.21|23349.21|0
1605179480000|2020-11-12 11:11:20|23349.62|23349.62|23349.62|23349.62|23349.62|23349.62|23349.62|23349.62|0
1605179500000|2020-11-12 11:11:40|23356.7|23356.7|23357.11|23357.11|23357.11|23357.11|23356.7|23356.7|0
1605179510000|2020-11-12 11:11:50|23360.65|23360.65|23360.65|23360.65|23360.65|23360.65|23360.65|23360.65|0
1605179520000|2020-11-12 11:12:00|23361.26|23361.26|23358.32|23358.32|23361.86|23361.86|23354.78|23354.78|0
1605179530000|2020-11-12 11:12:10|23365.4|23365.4|23365.4|23365.4|23365.4|23365.4|23365.4|23365.4|0
1605179560000|2020-11-12 11:12:40|23372.48|23372.48|23366|23366|23373.08|23373.08|23366|23366|0
1605179570000|2020-11-12 11:12:50|23362.46|23362.46|23362.46|23362.46|23362.46|23362.46|23362.46|23362.46|0
1605179590000|2020-11-12 11:13:10|23358.92|23358.92|23358.92|23358.92|23358.92|23358.92|23358.92|23358.92|0
1605179610000|2020-11-12 11:13:30|23362.46|23362.46|23362.46|23362.46|23362.46|23362.46|23362.46|23362.46|0
1605179650000|2020-11-12 11:14:10|23358.92|23358.92|23358.92|23358.92|23358.92|23358.92|23358.92|23358.92|0
1605179680000|2020-11-12 11:14:40|23355.38|23355.38|23355.38|23355.38|23355.38|23355.38|23355.38|23355.38|0
1605179690000|2020-11-12 11:14:50|23348.3|23348.3|23348.3|23348.3|23348.3|23348.3|23348.3|23348.3|0
1605179710000|2020-11-12 11:15:10|23347.69|23347.69|23344.15|23344.15|23347.69|23347.69|23344.15|23344.15|0
1605179730000|2020-11-12 11:15:30|23340.61|23340.61|23340.61|23340.61|23340.61|23340.61|23340.61|23340.61|0
1605179750000|2020-11-12 11:15:50|23337.07|23337.07|23337.07|23337.07|23337.07|23337.07|23337.07|23337.07|0
1605179760000|2020-11-12 11:16:00|23340.61|23340.61|23340.61|23340.61|23340.61|23340.61|23340.61|23340.61|0
1605179780000|2020-11-12 11:16:20|23337.07|23337.07|23333.53|23333.53|23337.07|23337.07|23333.53|23333.53|0
1605179790000|2020-11-12 11:16:30|23337.07|23337.07|23337.07|23337.07|23337.07|23337.07|23337.07|23337.07|0
1605179820000|2020-11-12 11:17:00|23340.61|23340.61|23340.61|23340.61|23340.61|23340.61|23340.61|23340.61|0
1605179830000|2020-11-12 11:17:10|23341.21|23341.21|23341.21|23341.21|23341.21|23341.21|23341.21|23341.21|0
1605179880000|2020-11-12 11:18:00|23344.75|23344.75|23341.21|23341.21|23344.75|23344.75|23341.21|23341.21|0
1605179910000|2020-11-12 11:18:30|23341.4|23341.4|23346.15|23346.15|23346.15|23346.15|23341.4|23341.4|0
1605179920000|2020-11-12 11:18:40|23342.61|23342.61|23342.61|23342.61|23342.61|23342.61|23342.61|23342.61|0
1605179930000|2020-11-12 11:18:50|23339.07|23339.07|23339.07|23339.07|23339.07|23339.07|23339.07|23339.07|0
1605179940000|2020-11-12 11:19:00|23331.98|23331.98|23331.98|23331.98|23331.98|23331.98|23331.98|23331.98|0
1605179960000|2020-11-12 11:19:20|23332.56|23332.56|23340.24|23340.24|23343.78|23343.78|23332.56|23332.56|0
1605179970000|2020-11-12 11:19:30|23342.05|23342.05|23340.85|23340.85|23342.05|23342.05|23340.24|23340.24|0
1605179980000|2020-11-12 11:19:40|23342.05|23342.05|23342.05|23342.05|23342.05|23342.05|23342.05|23342.05|0
1605179990000|2020-11-12 11:19:50|23338.51|23338.51|23338.51|23338.51|23339.11|23339.11|23338.51|23338.51|0
1605180000000|2020-11-12 11:20:00|23337.91|23337.91|23338.51|23338.51|23338.51|23338.51|23337.91|23337.91|0
1605180010000|2020-11-12 11:20:10|23342.05|23342.05|23342.05|23342.05|23342.05|23342.05|23342.05|23342.05|0
1605180020000|2020-11-12 11:20:20|23349.13|23349.13|23349.13|23349.13|23349.13|23349.13|23349.13|23349.13|0
1605180050000|2020-11-12 11:20:50|23345.59|23345.59|23342.05|23342.05|23345.59|23345.59|23342.05|23342.05|0
1605180060000|2020-11-12 11:21:00|23338.51|23338.51|23337.91|23337.91|23338.51|23338.51|23337.91|23337.91|0
1605180070000|2020-11-12 11:21:10|23339.11|23339.11|23339.71|23339.71|23339.71|23339.71|23339.11|23339.11|0
1605180080000|2020-11-12 11:21:20|23339.11|23339.11|23339.11|23339.11|23339.11|23339.11|23339.11|23339.11|0
1605180090000|2020-11-12 11:21:30|23340.31|23340.31|23336.77|23336.77|23340.31|23340.31|23336.77|23336.77|0
1605180110000|2020-11-12 11:21:50|23329.69|23329.69|23329.69|23329.69|23329.69|23329.69|23329.69|23329.69|0
1605180120000|2020-11-12 11:22:00|23330.07|23330.07|23329.66|23329.66|23330.87|23330.87|23329.66|23329.66|0
1605180140000|2020-11-12 11:22:20|23326.12|23326.12|23323.78|23323.78|23326.72|23326.72|23323.18|23323.18|0
1605180150000|2020-11-12 11:22:30|23327.32|23327.32|23334.41|23334.41|23334.41|23334.41|23327.32|23327.32|0
1605180160000|2020-11-12 11:22:40|23334.22|23334.22|23334.22|23334.22|23334.22|23334.22|23334.22|23334.22|0
1605180170000|2020-11-12 11:22:50|23330.67|23330.67|23330.67|23330.67|23330.67|23330.67|23330.67|23330.67|0
1605180180000|2020-11-12 11:23:00|23327.13|23327.13|23325.93|23325.93|23327.13|23327.13|23325.93|23325.93|0
1605180190000|2020-11-12 11:23:10|23322.39|23322.39|23322.39|23322.39|23322.39|23322.39|23322.39|23322.39|0
1605180200000|2020-11-12 11:23:20|23321.79|23321.79|23311.16|23311.16|23321.79|23321.79|23311.16|23311.16|0
1605180220000|2020-11-12 11:23:40|23310.56|23310.56|23306.2|23306.2|23310.56|23310.56|23306.2|23306.2|0
1605180230000|2020-11-12 11:23:50|23309.74|23309.74|23309.74|23309.74|23309.74|23309.74|23309.74|23309.74|0
1605180270000|2020-11-12 11:24:30|23306.2|23306.2|23306.2|23306.2|23306.2|23306.2|23306.2|23306.2|0
1605180300000|2020-11-12 11:25:00|23309.74|23309.74|23309.74|23309.74|23309.74|23309.74|23309.74|23309.74|0
1605180310000|2020-11-12 11:25:10|23306.2|23306.2|23320.36|23320.36|23320.36|23320.36|23306.2|23306.2|0
1605180340000|2020-11-12 11:25:40|23313.28|23313.28|23313.28|23313.28|23313.28|23313.28|23313.28|23313.28|0
1605180380000|2020-11-12 11:26:20|23309.74|23309.74|23306.2|23306.2|23309.74|23309.74|23306.2|23306.2|0
1605180400000|2020-11-12 11:26:40|23304.39|23304.39|23304.39|23304.39|23304.39|23304.39|23304.39|23304.39|0
1605180410000|2020-11-12 11:26:50|23303.19|23303.19|23303.19|23303.19|23303.19|23303.19|23303.19|23303.19|0
1605180450000|2020-11-12 11:27:30|23306.73|23306.73|23310.27|23310.27|23310.27|23310.27|23306.73|23306.73|0
1605180470000|2020-11-12 11:27:50|23309.45|23309.45|23307.65|23307.65|23309.45|23309.45|23307.65|23307.65|0
1605180480000|2020-11-12 11:28:00|23311.19|23311.19|23311.19|23311.19|23311.19|23311.19|23311.19|23311.19|0
1605180510000|2020-11-12 11:28:30|23312.39|23312.39|23312.39|23312.39|23312.39|23312.39|23312.39|23312.39|0
1605180520000|2020-11-12 11:28:40|23315.93|23315.93|23315.93|23315.93|23315.93|23315.93|23315.93|23315.93|0
1605180540000|2020-11-12 11:29:00|23315.33|23315.33|23315.33|23315.33|23315.33|23315.33|23315.33|23315.33|0
1605180550000|2020-11-12 11:29:10|23316.53|23316.53|23316.53|23316.53|23316.53|23316.53|23316.53|23316.53|0
1605180560000|2020-11-12 11:29:20|23312.99|23312.99|23305.5|23305.5|23312.99|23312.99|23305.5|23305.5|0
1605180580000|2020-11-12 11:29:40|23301.96|23301.96|23298.42|23298.42|23301.96|23301.96|23298.42|23298.42|0
1605180590000|2020-11-12 11:29:50|23295.92|23295.92|23295.73|23295.73|23295.92|23295.92|23295.73|23295.73|0
1605180620000|2020-11-12 11:30:20|23299.27|23299.27|23299.27|23299.27|23299.27|23299.27|23299.27|23299.27|0
1605180640000|2020-11-12 11:30:40|23306.36|23306.36|23306.36|23306.36|23306.36|23306.36|23306.36|23306.36|0
1605180650000|2020-11-12 11:30:50|23309.9|23309.9|23309.9|23309.9|23309.9|23309.9|23309.9|23309.9|0
1605180680000|2020-11-12 11:31:20|23306.36|23306.36|23306.36|23306.36|23306.36|23306.36|23306.36|23306.36|0
1605180710000|2020-11-12 11:31:50|23302.81|23302.81|23302.81|23302.81|23302.81|23302.81|23302.81|23302.81|0
1605180730000|2020-11-12 11:32:10|23299.27|23299.27|23302.81|23302.81|23306.36|23306.36|23299.27|23299.27|0
1605180760000|2020-11-12 11:32:40|23292.19|23292.19|23292.19|23292.19|23292.19|23292.19|23292.19|23292.19|0
1605180790000|2020-11-12 11:33:10|23299.27|23299.27|23299.27|23299.27|23299.27|23299.27|23299.27|23299.27|0
1605180810000|2020-11-12 11:33:30|23292.19|23292.19|23292.19|23292.19|23292.19|23292.19|23292.19|23292.19|0
1605180840000|2020-11-12 11:34:00|23295.73|23295.73|23298.07|23298.07|23299.27|23299.27|23295.73|23295.73|0
1605180850000|2020-11-12 11:34:10|23301.61|23301.61|23301.61|23301.61|23301.61|23301.61|23301.61|23301.61|0
1605180860000|2020-11-12 11:34:20|23301.01|23301.01|23299.81|23299.81|23301.01|23301.01|23299.81|23299.81|0
1605180870000|2020-11-12 11:34:30|23296.27|23296.27|23301.61|23301.61|23301.61|23301.61|23296.27|23296.27|0
1605180890000|2020-11-12 11:34:50|23305.15|23305.15|23305.15|23305.15|23305.15|23305.15|23305.15|23305.15|0
1605180910000|2020-11-12 11:35:10|23312.24|23312.24|23313.44|23313.44|23313.44|23313.44|23312.24|23312.24|0
1605180920000|2020-11-12 11:35:20|23313.85|23313.85|23317.39|23317.39|23317.39|23317.39|23313.85|23313.85|0
1605180940000|2020-11-12 11:35:40|23324.47|23324.47|23325.07|23325.07|23325.07|23325.07|23324.47|23324.47|0
1605180950000|2020-11-12 11:35:50|23324.47|23324.47|23324.47|23324.47|23324.47|23324.47|23324.47|23324.47|0
1605180960000|2020-11-12 11:36:00|23328.01|23328.01|23328.01|23328.01|23328.01|23328.01|23328.01|23328.01|0
1605180980000|2020-11-12 11:36:20|23331.56|23331.56|23331.56|23331.56|23331.56|23331.56|23331.56|23331.56|0
1605180990000|2020-11-12 11:36:30|23333.36|23333.36|23333.36|23333.36|23333.36|23333.36|23333.36|23333.36|0
1605181000000|2020-11-12 11:36:40|23333.96|23333.96|23333.96|23333.96|23333.96|23333.96|23333.96|23333.96|0
1605181010000|2020-11-12 11:36:50|23330.35|23330.35|23335.17|23335.17|23335.17|23335.17|23330.35|23330.35|0
1605181020000|2020-11-12 11:37:00|23328.08|23328.08|23335.17|23335.17|23335.17|23335.17|23327.48|23327.48|0
1605181030000|2020-11-12 11:37:10|23331.62|23331.62|23331.62|23331.62|23331.62|23331.62|23331.62|23331.62|0
1605181090000|2020-11-12 11:38:10|23332.23|23332.23|23332.23|23332.23|23332.23|23332.23|23332.23|23332.23|0
1605181120000|2020-11-12 11:38:40|23339.31|23339.31|23339.31|23339.31|23339.31|23339.31|23339.31|23339.31|0
1605181130000|2020-11-12 11:38:50|23335.77|23335.77|23335.77|23335.77|23335.77|23335.77|23335.77|23335.77|0
1605181140000|2020-11-12 11:39:00|23336.73|23336.73|23336.73|23336.73|23336.73|23336.73|23336.73|23336.73|0
1605181150000|2020-11-12 11:39:10|23337.33|23337.33|23345.61|23345.61|23345.61|23345.61|23337.33|23337.33|0
1605181160000|2020-11-12 11:39:20|23343.81|23343.81|23343.81|23343.81|23343.81|23343.81|23343.81|23343.81|0
1605181190000|2020-11-12 11:39:50|23347.35|23347.35|23344.22|23344.22|23347.76|23347.76|23344.22|23344.22|0
1605181200000|2020-11-12 11:40:00|23347.76|23347.76|23347.76|23347.76|23347.76|23347.76|23347.76|23347.76|0
1605181210000|2020-11-12 11:40:10|23344.22|23344.22|23344.22|23344.22|23344.22|23344.22|23344.22|23344.22|0
1605181220000|2020-11-12 11:40:20|23344.82|23344.82|23348.96|23348.96|23348.96|23348.96|23344.82|23344.82|0
1605181230000|2020-11-12 11:40:30|23349.57|23349.57|23348.96|23348.96|23349.57|23349.57|23348.96|23348.96|0
1605181240000|2020-11-12 11:40:40|23345.42|23345.42|23348.96|23348.96|23348.96|23348.96|23345.42|23345.42|0
1605181260000|2020-11-12 11:41:00|23345.42|23345.42|23345.42|23345.42|23345.42|23345.42|23345.42|23345.42|0
1605181300000|2020-11-12 11:41:40|23345.04|23345.04|23347.45|23347.45|23347.45|23347.45|23345.04|23345.04|0
1605181310000|2020-11-12 11:41:50|23348.65|23348.65|23348.65|23348.65|23348.65|23348.65|23346.84|23346.84|0
1605181330000|2020-11-12 11:42:10|23347.45|23347.45|23343.3|23343.3|23347.45|23347.45|23343.3|23343.3|0
1605181350000|2020-11-12 11:42:30|23339.76|23339.76|23339.16|23339.16|23339.76|23339.76|23339.16|23339.16|0
1605181360000|2020-11-12 11:42:40|23339.76|23339.76|23340.36|23340.36|23340.36|23340.36|23339.76|23339.76|0
1605181390000|2020-11-12 11:43:10|23338.56|23338.56|23338.56|23338.56|23338.56|23338.56|23338.56|23338.56|0
1605181420000|2020-11-12 11:43:40|23339.38|23339.38|23339.38|23339.38|23339.38|23339.38|23339.38|23339.38|0
1605181430000|2020-11-12 11:43:50|23346.46|23346.46|23350|23350|23350|23350|23346.46|23346.46|0
1605181440000|2020-11-12 11:44:00|23357.09|23357.09|23357.09|23357.09|23357.09|23357.09|23357.09|23357.09|0
1605181460000|2020-11-12 11:44:20|23360.63|23360.63|23364.17|23364.17|23364.17|23364.17|23360.63|23360.63|0
1605181480000|2020-11-12 11:44:40|23360.63|23360.63|23357.09|23357.09|23360.63|23360.63|23357.09|23357.09|0
1605181530000|2020-11-12 11:45:30|23353.54|23353.54|23353.54|23353.54|23353.54|23353.54|23353.54|23353.54|0
1605181540000|2020-11-12 11:45:40|23350|23350|23342.92|23342.92|23350|23350|23342.92|23342.92|0
1605181550000|2020-11-12 11:45:50|23339.38|23339.38|23339.38|23339.38|23339.38|23339.38|23339.38|23339.38|0
1605181580000|2020-11-12 11:46:20|23335.84|23335.84|23333.43|23333.43|23335.84|23335.84|23333.43|23333.43|0
1605181590000|2020-11-12 11:46:30|23329.89|23329.89|23326.35|23326.35|23329.89|23329.89|23326.35|23326.35|0
1605181610000|2020-11-12 11:46:50|23329.89|23329.89|23329.89|23329.89|23329.89|23329.89|23329.89|23329.89|0
1605181620000|2020-11-12 11:47:00|23333.43|23333.43|23336.97|23336.97|23336.97|23336.97|23333.43|23333.43|0
1605181630000|2020-11-12 11:47:10|23335.77|23335.77|23331.63|23331.63|23335.77|23335.77|23331.63|23331.63|0
1605181640000|2020-11-12 11:47:20|23338.71|23338.71|23349.33|23349.33|23349.33|23349.33|23338.71|23338.71|0
1605181650000|2020-11-12 11:47:30|23345.79|23345.79|23354.49|23354.49|23354.49|23354.49|23345.79|23345.79|0
1605181660000|2020-11-12 11:47:40|23358.03|23358.03|23358.03|23358.03|23358.03|23358.03|23358.03|23358.03|0
1605181680000|2020-11-12 11:48:00|23358.63|23358.63|23358.63|23358.63|23358.63|23358.63|23358.63|23358.63|0
1605181710000|2020-11-12 11:48:30|23355.09|23355.09|23351.55|23351.55|23355.09|23355.09|23351.55|23351.55|0
1605181720000|2020-11-12 11:48:40|23355.09|23355.09|23355.09|23355.09|23355.09|23355.09|23355.09|23355.09|0
1605181730000|2020-11-12 11:48:50|23358.63|23358.63|23351.55|23351.55|23358.63|23358.63|23351.55|23351.55|0
1605181740000|2020-11-12 11:49:00|23350.97|23350.97|23347.43|23347.43|23350.97|23350.97|23347.43|23347.43|0
1605181750000|2020-11-12 11:49:10|23346.61|23346.61|23337.12|23337.12|23346.61|23346.61|23337.12|23337.12|0
1605181760000|2020-11-12 11:49:20|23336.52|23336.52|23340.06|23340.06|23340.06|23340.06|23329.44|23329.44|0
1605181800000|2020-11-12 11:50:00|23336.52|23336.52|23347.14|23347.14|23347.14|23347.14|23336.52|23336.52|0
1605181810000|2020-11-12 11:50:10|23340.06|23340.06|23340.06|23340.06|23340.06|23340.06|23340.06|23340.06|0
1605181830000|2020-11-12 11:50:30|23347.14|23347.14|23350.68|23350.68|23350.68|23350.68|23347.14|23347.14|0
1605181840000|2020-11-12 11:50:40|23343.6|23343.6|23343.6|23343.6|23347.14|23347.14|23343.6|23343.6|0
1605181850000|2020-11-12 11:50:50|23340.06|23340.06|23338.86|23338.86|23340.06|23340.06|23338.86|23338.86|0
1605181870000|2020-11-12 11:51:10|23331.77|23331.77|23331.77|23331.77|23331.77|23331.77|23331.77|23331.77|0
1605181880000|2020-11-12 11:51:20|23328.23|23328.23|23331.77|23331.77|23331.77|23331.77|23328.23|23328.23|0
1605181890000|2020-11-12 11:51:30|23338.86|23338.86|23331.77|23331.77|23338.86|23338.86|23331.77|23331.77|0
1605181900000|2020-11-12 11:51:40|23326.43|23326.43|23326.43|23326.43|23326.43|23326.43|23326.43|23326.43|0
1605181910000|2020-11-12 11:51:50|23325.83|23325.83|23325.83|23325.83|23325.83|23325.83|23325.83|23325.83|0
1605181920000|2020-11-12 11:52:00|23322.29|23322.29|23321.88|23321.88|23322.29|23322.29|23321.88|23321.88|0
1605181930000|2020-11-12 11:52:10|23328.96|23328.96|23324.21|23324.21|23328.96|23328.96|23324.21|23324.21|0
1605181950000|2020-11-12 11:52:30|23324.4|23324.4|23324.4|23324.4|23324.4|23324.4|23324.4|23324.4|0
1605181960000|2020-11-12 11:52:40|23320.86|23320.86|23320.86|23320.86|23320.86|23320.86|23320.86|23320.86|0
1605181970000|2020-11-12 11:52:50|23317.32|23317.32|23317.92|23317.92|23317.92|23317.92|23316.72|23316.72|0
1605181980000|2020-11-12 11:53:00|23314.38|23314.38|23317.92|23317.92|23317.92|23317.92|23314.38|23314.38|0
1605182000000|2020-11-12 11:53:20|23314.38|23314.38|23314.38|23314.38|23314.38|23314.38|23314.38|23314.38|0
1605182010000|2020-11-12 11:53:30|23310.84|23310.84|23310.43|23310.43|23310.84|23310.84|23310.43|23310.43|0
1605182040000|2020-11-12 11:54:00|23306.89|23306.89|23311.63|23311.63|23311.63|23311.63|23306.89|23306.89|0
1605182050000|2020-11-12 11:54:10|23308.09|23308.09|23308.09|23308.09|23308.09|23308.09|23308.09|23308.09|0
1605182070000|2020-11-12 11:54:30|23301.01|23301.01|23301.01|23301.01|23301.01|23301.01|23301.01|23301.01|0
1605182100000|2020-11-12 11:55:00|23297.47|23297.47|23297.47|23297.47|23297.47|23297.47|23297.47|23297.47|0
1605182110000|2020-11-12 11:55:10|23296.87|23296.87|23296.87|23296.87|23296.87|23296.87|23296.87|23296.87|0
1605182120000|2020-11-12 11:55:20|23293.33|23293.33|23300.41|23300.41|23300.41|23300.41|23293.33|23293.33|0
1605182130000|2020-11-12 11:55:30|23299.81|23299.81|23296.27|23296.27|23299.81|23299.81|23296.27|23296.27|0
1605182140000|2020-11-12 11:55:40|23292.31|23292.31|23295.86|23295.86|23295.86|23295.86|23292.31|23292.31|0
1605182150000|2020-11-12 11:55:50|23299.4|23299.4|23299.4|23299.4|23299.4|23299.4|23299.4|23299.4|0
1605182160000|2020-11-12 11:56:00|23292.31|23292.31|23292.31|23292.31|23292.31|23292.31|23292.31|23292.31|0
1605182170000|2020-11-12 11:56:10|23288.77|23288.77|23288.77|23288.77|23288.77|23288.77|23288.77|23288.77|0
1605182180000|2020-11-12 11:56:20|23285.23|23285.23|23285.23|23285.23|23285.23|23285.23|23285.23|23285.23|0
1605182200000|2020-11-12 11:56:40|23281.69|23281.69|23278.15|23278.15|23281.69|23281.69|23278.15|23278.15|0
1605182210000|2020-11-12 11:56:50|23274.61|23274.61|23274.61|23274.61|23274.61|23274.61|23274.61|23274.61|0
1605182250000|2020-11-12 11:57:30|23278.15|23278.15|23278.15|23278.15|23278.15|23278.15|23278.15|23278.15|0
1605182260000|2020-11-12 11:57:40|23274.61|23274.61|23274.61|23274.61|23274.61|23274.61|23274.61|23274.61|0
1605182270000|2020-11-12 11:57:50|23267.53|23267.53|23271.07|23271.07|23271.07|23271.07|23267.53|23267.53|0
1605182290000|2020-11-12 11:58:10|23274.61|23274.61|23274.61|23274.61|23274.61|23274.61|23274.61|23274.61|0
1605182310000|2020-11-12 11:58:30|23278.15|23278.15|23278.56|23278.56|23278.56|23278.56|23278.15|23278.15|0
1605182320000|2020-11-12 11:58:40|23275.02|23275.02|23267.94|23267.94|23275.02|23275.02|23267.94|23267.94|0
1605182340000|2020-11-12 11:59:00|23264.39|23264.39|23264.39|23264.39|23264.39|23264.39|23264.39|23264.39|0
1605182350000|2020-11-12 11:59:10|23257.31|23257.31|23257.31|23257.31|23257.31|23257.31|23257.31|23257.31|0
1605182360000|2020-11-12 11:59:20|23256.11|23256.11|23256.11|23256.11|23256.11|23256.11|23256.11|23256.11|0
1605182370000|2020-11-12 11:59:30|23255.51|23255.51|23248.01|23248.01|23255.51|23255.51|23248.01|23248.01|0
1605182380000|2020-11-12 11:59:40|23247.41|23247.41|23246.59|23246.59|23247.41|23247.41|23243.87|23243.87|0
1605182390000|2020-11-12 11:59:50|23245.99|23245.99|23242.45|23242.45|23245.99|23245.99|23242.45|23242.45|0
1605182400000|2020-11-12 12:00:00|23249.53|23249.53|23243.05|23243.05|23250.13|23250.13|23243.05|23243.05|0
1605182420000|2020-11-12 12:00:20|23250.13|23250.13|23256.61|23256.61|23257.22|23257.22|23250.13|23250.13|0
1605182440000|2020-11-12 12:00:40|23253.07|23253.07|23256.61|23256.61|23256.61|23256.61|23253.07|23253.07|0
1605182460000|2020-11-12 12:01:00|23267.24|23267.24|23267.24|23267.24|23267.24|23267.24|23267.24|23267.24|0
1605182470000|2020-11-12 12:01:10|23263.7|23263.7|23263.7|23263.7|23263.7|23263.7|23263.7|23263.7|0
1605182490000|2020-11-12 12:01:30|23260.15|23260.15|23260.15|23260.15|23260.15|23260.15|23260.15|23260.15|0
1605182500000|2020-11-12 12:01:40|23253.07|23253.07|23249.53|23249.53|23260.15|23260.15|23249.53|23249.53|0
1605182510000|2020-11-12 12:01:50|23249.94|23249.94|23249.94|23249.94|23249.94|23249.94|23249.94|23249.94|0
1605182520000|2020-11-12 12:02:00|23242.86|23242.86|23249.94|23249.94|23249.94|23249.94|23242.86|23242.86|0
1605182530000|2020-11-12 12:02:10|23253.48|23253.48|23256.42|23256.42|23256.42|23256.42|23252.88|23252.88|0
1605182540000|2020-11-12 12:02:20|23252.88|23252.88|23249.34|23249.34|23252.88|23252.88|23249.34|23249.34|0
1605182550000|2020-11-12 12:02:30|23248.74|23248.74|23248.14|23248.14|23248.74|23248.74|23248.14|23248.14|0
1605182590000|2020-11-12 12:03:10|23251.68|23251.68|23251.68|23251.68|23251.68|23251.68|23251.68|23251.68|0
1605182610000|2020-11-12 12:03:30|23258.76|23258.76|23255.63|23255.63|23258.76|23258.76|23255.22|23255.22|0
1605182660000|2020-11-12 12:04:20|23255.22|23255.22|23251.68|23251.68|23255.22|23255.22|23251.68|23251.68|0
1605182670000|2020-11-12 12:04:30|23252.28|23252.28|23253.48|23253.48|23253.48|23253.48|23252.28|23252.28|0
1605182690000|2020-11-12 12:04:50|23254.69|23254.69|23248.4|23248.4|23255.48|23255.48|23248.4|23248.4|0
1605182700000|2020-11-12 12:05:00|23247.79|23247.79|23247.79|23247.79|23247.79|23247.79|23247.79|23247.79|0
1605182710000|2020-11-12 12:05:10|23244.25|23244.25|23244.25|23244.25|23244.25|23244.25|23244.25|23244.25|0
1605182720000|2020-11-12 12:05:20|23240.71|23240.71|23254.88|23254.88|23261.96|23261.96|23240.71|23240.71|0
1605182740000|2020-11-12 12:05:40|23247.79|23247.79|23244.25|23244.25|23247.79|23247.79|23244.25|23244.25|0
1605182750000|2020-11-12 12:05:50|23243.05|23243.05|23243.46|23243.46|23243.46|23243.46|23242.64|23242.64|0
1605182760000|2020-11-12 12:06:00|23239.92|23239.92|23239.92|23239.92|23239.92|23239.92|23239.92|23239.92|0
1605182770000|2020-11-12 12:06:10|23236.38|23236.38|23232.84|23232.84|23236.38|23236.38|23232.84|23232.84|0
1605182780000|2020-11-12 12:06:20|23239.92|23239.92|23239.92|23239.92|23239.92|23239.92|23239.92|23239.92|0
1605182800000|2020-11-12 12:06:40|23250.54|23250.54|23247|23247|23250.54|23250.54|23247|23247|0
1605182840000|2020-11-12 12:07:20|23243.46|23243.46|23243.46|23243.46|23243.46|23243.46|23243.46|23243.46|0
1605182860000|2020-11-12 12:07:40|23236.38|23236.38|23232.84|23232.84|23236.38|23236.38|23232.84|23232.84|0
1605182870000|2020-11-12 12:07:50|23229.3|23229.3|23229.3|23229.3|23229.3|23229.3|23229.3|23229.3|0
1605182880000|2020-11-12 12:08:00|23217.47|23217.47|23221.01|23221.01|23221.01|23221.01|23217.47|23217.47|0
1605182890000|2020-11-12 12:08:10|23228.09|23228.09|23228.09|23228.09|23228.09|23228.09|23228.09|23228.09|0
1605182900000|2020-11-12 12:08:20|23228.67|23228.67|23228.67|23228.67|23228.67|23228.67|23228.67|23228.67|0
1605182910000|2020-11-12 12:08:30|23228.26|23228.26|23227.05|23227.05|23228.26|23228.26|23227.05|23227.05|0
1605182950000|2020-11-12 12:09:10|23227.66|23227.66|23220.57|23220.57|23227.66|23227.66|23220.57|23220.57|0
1605182960000|2020-11-12 12:09:20|23213.49|23213.49|23213.49|23213.49|23213.49|23213.49|23213.49|23213.49|0
1605182970000|2020-11-12 12:09:30|23215.9|23215.9|23215.9|23215.9|23215.9|23215.9|23215.9|23215.9|0
1605182980000|2020-11-12 12:09:40|23208.81|23208.81|23208.81|23208.81|23208.81|23208.81|23208.81|23208.81|0
1605182990000|2020-11-12 12:09:50|23212.36|23212.36|23212.36|23212.36|23212.36|23212.36|23212.36|23212.36|0
1605183000000|2020-11-12 12:10:00|23208.81|23208.81|23206.24|23206.24|23208.81|23208.81|23206.24|23206.24|0
1605183020000|2020-11-12 12:10:20|23205.83|23205.83|23216.46|23216.46|23216.46|23216.46|23205.23|23205.23|0
1605183030000|2020-11-12 12:10:30|23227.08|23227.08|23227.08|23227.08|23227.08|23227.08|23227.08|23227.08|0
1605183060000|2020-11-12 12:11:00|23228.88|23228.88|23227.08|23227.08|23228.88|23228.88|23227.08|23227.08|0
1605183070000|2020-11-12 12:11:10|23223.54|23223.54|23220|23220|23223.54|23223.54|23220|23220|0
1605183080000|2020-11-12 12:11:20|23223.54|23223.54|23227.08|23227.08|23227.08|23227.08|23223.54|23223.54|0
1605183090000|2020-11-12 12:11:30|23227.49|23227.49|23231.03|23231.03|23234.57|23234.57|23227.49|23227.49|0
1605183150000|2020-11-12 12:12:30|23241.66|23241.66|23241.66|23241.66|23241.66|23241.66|23241.66|23241.66|0
1605183160000|2020-11-12 12:12:40|23238.11|23238.11|23237.51|23237.51|23238.11|23238.11|23237.51|23237.51|0
1605183170000|2020-11-12 12:12:50|23238.11|23238.11|23245.2|23245.2|23245.2|23245.2|23238.11|23238.11|0
1605183180000|2020-11-12 12:13:00|23248.74|23248.74|23248.74|23248.74|23248.74|23248.74|23248.74|23248.74|0
1605183200000|2020-11-12 12:13:20|23252.28|23252.28|23254.08|23254.08|23254.08|23254.08|23252.28|23252.28|0
1605183210000|2020-11-12 12:13:30|23261.17|23261.17|23254.08|23254.08|23261.17|23261.17|23250.54|23250.54|0
1605183220000|2020-11-12 12:13:40|23250.54|23250.54|23250.54|23250.54|23250.54|23250.54|23250.54|23250.54|0
1605183240000|2020-11-12 12:14:00|23254.08|23254.08|23243.46|23243.46|23254.08|23254.08|23243.46|23243.46|0
1605183250000|2020-11-12 12:14:10|23239.92|23239.92|23235.37|23235.37|23239.92|23239.92|23235.37|23235.37|0
1605183260000|2020-11-12 12:14:20|23235.97|23235.97|23243.05|23243.05|23243.05|23243.05|23235.97|23235.97|0
1605183270000|2020-11-12 12:14:30|23239.51|23239.51|23239.51|23239.51|23239.51|23239.51|23239.51|23239.51|0
1605183300000|2020-11-12 12:15:00|23239.92|23239.92|23247|23247|23247|23247|23239.92|23239.92|0
1605183310000|2020-11-12 12:15:10|23250.54|23250.54|23250.54|23250.54|23250.54|23250.54|23250.54|23250.54|0
1605183320000|2020-11-12 12:15:20|23247|23247|23247|23247|23247|23247|23247|23247|0
1605183330000|2020-11-12 12:15:30|23250.54|23250.54|23250.95|23250.95|23250.95|23250.95|23250.54|23250.54|0
1605183370000|2020-11-12 12:16:10|23251.55|23251.55|23251.55|23251.55|23251.55|23251.55|23251.55|23251.55|0
1605183380000|2020-11-12 12:16:20|23251.97|23251.97|23262.59|23262.59|23262.59|23262.59|23251.97|23251.97|0
1605183390000|2020-11-12 12:16:30|23259.05|23259.05|23255.51|23255.51|23259.05|23259.05|23255.51|23255.51|0
1605183410000|2020-11-12 12:16:50|23251.97|23251.97|23251.97|23251.97|23251.97|23251.97|23251.97|23251.97|0
1605183430000|2020-11-12 12:17:10|23255.51|23255.51|23255.51|23255.51|23255.51|23255.51|23255.51|23255.51|0
1605183450000|2020-11-12 12:17:30|23256.33|23256.33|23256.33|23256.33|23256.33|23256.33|23256.33|23256.33|0
1605183460000|2020-11-12 12:17:40|23252.79|23252.79|23252.79|23252.79|23252.79|23252.79|23252.79|23252.79|0
1605183470000|2020-11-12 12:17:50|23251.25|23251.25|23250.84|23250.84|23251.25|23251.25|23250.84|23250.84|0
1605183490000|2020-11-12 12:18:10|23251.44|23251.44|23258.53|23258.53|23258.53|23258.53|23251.44|23251.44|0
1605183500000|2020-11-12 12:18:20|23254.98|23254.98|23254.98|23254.98|23254.98|23254.98|23254.98|23254.98|0
1605183510000|2020-11-12 12:18:30|23251.44|23251.44|23251.44|23251.44|23251.44|23251.44|23251.44|23251.44|0
1605183520000|2020-11-12 12:18:40|23254.98|23254.98|23254.98|23254.98|23254.98|23254.98|23254.98|23254.98|0
1605183590000|2020-11-12 12:19:50|23251.44|23251.44|23252.05|23252.05|23252.05|23252.05|23251.44|23251.44|0
1605183620000|2020-11-12 12:20:20|23252.65|23252.65|23252.05|23252.05|23252.65|23252.65|23252.05|23252.05|0
1605183680000|2020-11-12 12:21:20|23248.5|23248.5|23248.5|23248.5|23248.5|23248.5|23248.5|23248.5|0
1605183720000|2020-11-12 12:22:00|23244.96|23244.96|23244.96|23244.96|23244.96|23244.96|23244.96|23244.96|0
1605183730000|2020-11-12 12:22:10|23248.5|23248.5|23248.5|23248.5|23248.5|23248.5|23248.5|23248.5|0
1605183740000|2020-11-12 12:22:20|23255.59|23255.59|23255.59|23255.59|23255.59|23255.59|23255.59|23255.59|0
1605183750000|2020-11-12 12:22:30|23256.19|23256.19|23256.19|23256.19|23256.19|23256.19|23256.19|23256.19|0
1605183760000|2020-11-12 12:22:40|23259.73|23259.73|23260.93|23260.93|23260.93|23260.93|23259.73|23259.73|0
1605183780000|2020-11-12 12:23:00|23260.52|23260.52|23260.52|23260.52|23260.52|23260.52|23260.52|23260.52|0
1605183800000|2020-11-12 12:23:20|23261.1|23261.1|23261.29|23261.29|23261.29|23261.29|23261.1|23261.1|0
1605183810000|2020-11-12 12:23:30|23260.69|23260.69|23260.69|23260.69|23260.69|23260.69|23260.69|23260.69|0
1605183820000|2020-11-12 12:23:40|23259.87|23259.87|23259.87|23259.87|23259.87|23259.87|23259.87|23259.87|0
1605183830000|2020-11-12 12:23:50|23256.33|23256.33|23256.33|23256.33|23256.33|23256.33|23256.33|23256.33|0
1605183850000|2020-11-12 12:24:10|23259.87|23259.87|23263.41|23263.41|23263.41|23263.41|23259.87|23259.87|0
1605183860000|2020-11-12 12:24:20|23259.87|23259.87|23256.33|23256.33|23259.87|23259.87|23256.33|23256.33|0
1605183880000|2020-11-12 12:24:40|23255.72|23255.72|23251.58|23251.58|23255.72|23255.72|23251.58|23251.58|0
1605183900000|2020-11-12 12:25:00|23252.18|23252.18|23252.18|23252.18|23252.18|23252.18|23252.18|23252.18|0
1605183940000|2020-11-12 12:25:40|23248.64|23248.64|23245.07|23245.07|23249.22|23249.22|23245.07|23245.07|0
1605183960000|2020-11-12 12:26:00|23241.53|23241.53|23241.53|23241.53|23241.53|23241.53|23241.53|23241.53|0
1605183970000|2020-11-12 12:26:10|23245.07|23245.07|23245.07|23245.07|23245.07|23245.07|23245.07|23245.07|0
1605183990000|2020-11-12 12:26:30|23241.53|23241.53|23237.99|23237.99|23241.53|23241.53|23237.99|23237.99|0
1605184000000|2020-11-12 12:26:40|23241.53|23241.53|23248.2|23248.2|23248.61|23248.61|23241.53|23241.53|0
1605184030000|2020-11-12 12:27:10|23248.61|23248.61|23248.61|23248.61|23248.61|23248.61|23248.61|23248.61|0
1605184050000|2020-11-12 12:27:30|23248.01|23248.01|23248.01|23248.01|23248.01|23248.01|23248.01|23248.01|0
1605184130000|2020-11-12 12:28:50|23249.82|23249.82|23249.82|23249.82|23249.82|23249.82|23249.82|23249.82|0
1605184150000|2020-11-12 12:29:10|23246.28|23246.28|23246.28|23246.28|23246.28|23246.28|23246.28|23246.28|0
1605184160000|2020-11-12 12:29:20|23245.07|23245.07|23245.07|23245.07|23245.07|23245.07|23245.07|23245.07|0
1605184190000|2020-11-12 12:29:50|23241.53|23241.53|23241.53|23241.53|23241.53|23241.53|23241.53|23241.53|0
1605184260000|2020-11-12 12:31:00|23242.13|23242.13|23242.13|23242.13|23242.13|23242.13|23242.13|23242.13|0
1605184270000|2020-11-12 12:31:10|23238.59|23238.59|23238.59|23238.59|23238.59|23238.59|23238.59|23238.59|0
1605184280000|2020-11-12 12:31:20|23235.05|23235.05|23235.05|23235.05|23235.05|23235.05|23235.05|23235.05|0
1605184300000|2020-11-12 12:31:40|23231.51|23231.51|23231.51|23231.51|23231.51|23231.51|23231.51|23231.51|0
1605184350000|2020-11-12 12:32:30|23238.59|23238.59|23245.68|23245.68|23245.68|23245.68|23238.59|23238.59|0
1605184360000|2020-11-12 12:32:40|23242.13|23242.13|23242.13|23242.13|23242.13|23242.13|23242.13|23242.13|0
1605184410000|2020-11-12 12:33:30|23241.53|23241.53|23241.53|23241.53|23241.53|23241.53|23241.53|23241.53|0
1605184440000|2020-11-12 12:34:00|23242.13|23242.13|23242.13|23242.13|23242.13|23242.13|23242.13|23242.13|0
1605184460000|2020-11-12 12:34:20|23238.59|23238.59|23238.59|23238.59|23238.59|23238.59|23238.59|23238.59|0
1605184500000|2020-11-12 12:35:00|23235.05|23235.05|23235.05|23235.05|23235.05|23235.05|23235.05|23235.05|0
1605184550000|2020-11-12 12:35:50|23245.68|23245.68|23245.68|23245.68|23245.68|23245.68|23245.68|23245.68|0
1605184560000|2020-11-12 12:36:00|23249.22|23249.22|23249.22|23249.22|23249.22|23249.22|23249.22|23249.22|0
1605184590000|2020-11-12 12:36:30|23249.82|23249.82|23255.77|23255.77|23255.77|23255.77|23249.82|23249.82|0
1605184600000|2020-11-12 12:36:40|23256.59|23256.59|23256.59|23256.59|23256.59|23256.59|23256.59|23256.59|0
1605184620000|2020-11-12 12:37:00|23255.99|23255.99|23259.53|23259.53|23259.53|23259.53|23255.99|23255.99|0
1605184640000|2020-11-12 12:37:20|23255.99|23255.99|23252.44|23252.44|23255.99|23255.99|23252.44|23252.44|0
1605184650000|2020-11-12 12:37:30|23255.99|23255.99|23255.99|23255.99|23255.99|23255.99|23255.99|23255.99|0
1605184670000|2020-11-12 12:37:50|23252.44|23252.44|23244.76|23244.76|23252.44|23252.44|23244.76|23244.76|0
1605184690000|2020-11-12 12:38:10|23245.36|23245.36|23246.57|23246.57|23246.57|23246.57|23244.76|23244.76|0
1605184700000|2020-11-12 12:38:20|23247.17|23247.17|23247.17|23247.17|23247.77|23247.77|23247.17|23247.17|0
1605184730000|2020-11-12 12:38:50|23243.63|23243.63|23243.63|23243.63|23243.63|23243.63|23243.63|23243.63|0
1605184770000|2020-11-12 12:39:30|23247.17|23247.17|23250.71|23250.71|23250.71|23250.71|23247.17|23247.17|0
1605184810000|2020-11-12 12:40:10|23252.51|23252.51|23252.92|23252.92|23252.92|23252.92|23252.51|23252.51|0
1605184820000|2020-11-12 12:40:20|23252.32|23252.32|23252.32|23252.32|23252.32|23252.32|23252.32|23252.32|0
1605184830000|2020-11-12 12:40:30|23248.78|23248.78|23248.78|23248.78|23248.78|23248.78|23248.78|23248.78|0
1605184860000|2020-11-12 12:41:00|23245.24|23245.24|23245.24|23245.24|23245.24|23245.24|23245.24|23245.24|0
1605184870000|2020-11-12 12:41:10|23244.64|23244.64|23244.64|23244.64|23244.64|23244.64|23244.64|23244.64|0
1605184880000|2020-11-12 12:41:20|23244.04|23244.04|23244.04|23244.04|23244.04|23244.04|23244.04|23244.04|0
1605184930000|2020-11-12 12:42:10|23244.64|23244.64|23244.64|23244.64|23244.64|23244.64|23244.64|23244.64|0
1605184940000|2020-11-12 12:42:20|23243.43|23243.43|23243.43|23243.43|23243.43|23243.43|23243.43|23243.43|0
1605184950000|2020-11-12 12:42:30|23244.04|23244.04|23244.04|23244.04|23244.04|23244.04|23244.04|23244.04|0
1605184990000|2020-11-12 12:43:10|23243.43|23243.43|23242.83|23242.83|23243.43|23243.43|23242.83|23242.83|0
1605185020000|2020-11-12 12:43:40|23239.29|23239.29|23237.49|23237.49|23239.29|23239.29|23237.49|23237.49|0
1605185030000|2020-11-12 12:43:50|23235.68|23235.68|23235.68|23235.68|23235.68|23235.68|23235.68|23235.68|0
1605185060000|2020-11-12 12:44:20|23236.26|23236.26|23238.75|23238.75|23238.75|23238.75|23236.26|23236.26|0
1605185080000|2020-11-12 12:44:40|23249.37|23249.37|23249.37|23249.37|23249.37|23249.37|23249.37|23249.37|0
1605185090000|2020-11-12 12:44:50|23249.98|23249.98|23249.98|23249.98|23249.98|23249.98|23249.98|23249.98|0
1605185100000|2020-11-12 12:45:00|23250.36|23250.36|23250.36|23250.36|23250.36|23250.36|23250.36|23250.36|0
1605185110000|2020-11-12 12:45:10|23250.55|23250.55|23250.55|23250.55|23250.55|23250.55|23250.55|23250.55|0
1605185120000|2020-11-12 12:45:20|23250.36|23250.36|23250.36|23250.36|23250.36|23250.36|23250.36|23250.36|0
1605185130000|2020-11-12 12:45:30|23250.55|23250.55|23249.95|23249.95|23250.55|23250.55|23249.95|23249.95|0
1605185140000|2020-11-12 12:45:40|23271.2|23271.2|23271.2|23271.2|23271.2|23271.2|23271.2|23271.2|0
1605185150000|2020-11-12 12:45:50|23267.65|23267.65|23267.65|23267.65|23267.65|23267.65|23267.65|23267.65|0
1605185160000|2020-11-12 12:46:00|23264.11|23264.11|23264.11|23264.11|23264.11|23264.11|23264.11|23264.11|0
1605185220000|2020-11-12 12:47:00|23260.57|23260.57|23260.57|23260.57|23260.57|23260.57|23260.57|23260.57|0
1605185260000|2020-11-12 12:47:40|23257.03|23257.03|23257.03|23257.03|23257.03|23257.03|23257.03|23257.03|0
1605185280000|2020-11-12 12:48:00|23253.49|23253.49|23253.49|23253.49|23253.49|23253.49|23253.49|23253.49|0
1605185350000|2020-11-12 12:49:10|23249.95|23249.95|23249.95|23249.95|23249.95|23249.95|23249.95|23249.95|0
1605185370000|2020-11-12 12:49:30|23246.41|23246.41|23246.41|23246.41|23246.41|23246.41|23246.41|23246.41|0
1605185400000|2020-11-12 12:50:00|23246.6|23246.6|23245.4|23245.4|23246.6|23246.6|23245.4|23245.4|0
1605185410000|2020-11-12 12:50:10|23244.79|23244.79|23222.3|23222.3|23244.79|23244.79|23222.3|23222.3|0
1605185420000|2020-11-12 12:50:20|23218.76|23218.76|23217.94|23217.94|23218.76|23218.76|23217.33|23217.33|0
1605185430000|2020-11-12 12:50:30|23214.4|23214.4|23221.48|23221.48|23221.48|23221.48|23214.4|23214.4|0
1605185440000|2020-11-12 12:50:40|23228.56|23228.56|23227.96|23227.96|23228.56|23228.56|23227.96|23227.96|0
1605185450000|2020-11-12 12:50:50|23229.16|23229.16|23228.56|23228.56|23229.16|23229.16|23228.56|23228.56|0
1605185460000|2020-11-12 12:51:00|23227.98|23227.98|23227.98|23227.98|23227.98|23227.98|23227.98|23227.98|0
1605185480000|2020-11-12 12:51:20|23224.44|23224.44|23220.9|23220.9|23224.44|23224.44|23220.9|23220.9|0
1605185490000|2020-11-12 12:51:30|23217.36|23217.36|23216.16|23216.16|23217.36|23217.36|23216.16|23216.16|0
1605185500000|2020-11-12 12:51:40|23214.95|23214.95|23214.95|23214.95|23214.95|23214.95|23214.95|23214.95|0
1605185510000|2020-11-12 12:51:50|23211.41|23211.41|23214.95|23214.95|23214.95|23214.95|23211.41|23211.41|0
1605185520000|2020-11-12 12:52:00|23218.5|23218.5|23218.5|23218.5|23222.04|23222.04|23214.95|23214.95|0
1605185530000|2020-11-12 12:52:10|23222.04|23222.04|23222.04|23222.04|23222.04|23222.04|23222.04|23222.04|0
1605185560000|2020-11-12 12:52:40|23229.12|23229.12|23229.12|23229.12|23229.12|23229.12|23229.12|23229.12|0
1605185570000|2020-11-12 12:52:50|23228.52|23228.52|23225.58|23225.58|23229.12|23229.12|23225.58|23225.58|0
1605185580000|2020-11-12 12:53:00|23224.98|23224.98|23224.98|23224.98|23224.98|23224.98|23224.98|23224.98|0
1605185590000|2020-11-12 12:53:10|23217.89|23217.89|23216.69|23216.69|23217.89|23217.89|23216.28|23216.28|0
1605185600000|2020-11-12 12:53:20|23216.09|23216.09|23220.23|23220.23|23220.23|23220.23|23216.09|23216.09|0
1605185610000|2020-11-12 12:53:30|23223.77|23223.77|23216.09|23216.09|23223.77|23223.77|23215.49|23215.49|0
1605185620000|2020-11-12 12:53:40|23219.63|23219.63|23219.63|23219.63|23219.63|23219.63|23219.63|23219.63|0
1605185630000|2020-11-12 12:53:50|23219.25|23219.25|23219.25|23219.25|23219.25|23219.25|23219.25|23219.25|0
1605185640000|2020-11-12 12:54:00|23219.85|23219.85|23219.25|23219.25|23219.85|23219.85|23219.25|23219.25|0
1605185680000|2020-11-12 12:54:40|23226.33|23226.33|23226.33|23226.33|23226.33|23226.33|23226.33|23226.33|0
1605185690000|2020-11-12 12:54:50|23233.41|23233.41|23233.41|23233.41|23233.41|23233.41|23233.41|23233.41|0
1605185700000|2020-11-12 12:55:00|23234.01|23234.01|23234.01|23234.01|23234.01|23234.01|23234.01|23234.01|0
1605185710000|2020-11-12 12:55:10|23241.51|23241.51|23242.71|23242.71|23242.71|23242.71|23241.51|23241.51|0
1605185730000|2020-11-12 12:55:30|23246.25|23246.25|23246.25|23246.25|23246.25|23246.25|23246.25|23246.25|0
1605185810000|2020-11-12 12:56:50|23245.05|23245.05|23245.05|23245.05|23245.05|23245.05|23245.05|23245.05|0
1605185820000|2020-11-12 12:57:00|23244.45|23244.45|23244.45|23244.45|23244.45|23244.45|23244.45|23244.45|0
1605185830000|2020-11-12 12:57:10|23240.9|23240.9|23240.9|23240.9|23240.9|23240.9|23240.9|23240.9|0
1605185840000|2020-11-12 12:57:20|23237.36|23237.36|23237.36|23237.36|23237.36|23237.36|23237.36|23237.36|0
1605185880000|2020-11-12 12:58:00|23236.76|23236.76|23233.82|23233.82|23236.76|23236.76|23233.22|23233.22|0
1605185890000|2020-11-12 12:58:10|23234.23|23234.23|23230.69|23230.69|23234.23|23234.23|23230.69|23230.69|0
1605185900000|2020-11-12 12:58:20|23230.09|23230.09|23226.55|23226.55|23230.09|23230.09|23226.55|23226.55|0
1605185920000|2020-11-12 12:58:40|23219.47|23219.47|23219.47|23219.47|23219.47|23219.47|23219.47|23219.47|0
1605185950000|2020-11-12 12:59:10|23212.38|23212.38|23212.38|23212.38|23212.38|23212.38|23212.38|23212.38|0
1605185960000|2020-11-12 12:59:20|23211.78|23211.78|23211.78|23211.78|23211.78|23211.78|23211.78|23211.78|0
1605185970000|2020-11-12 12:59:30|23204.7|23204.7|23201.16|23201.16|23204.7|23204.7|23201.16|23201.16|0
1605185980000|2020-11-12 12:59:40|23204.7|23204.7|23197.62|23197.62|23204.7|23204.7|23197.62|23197.62|0
1605186000000|2020-11-12 13:00:00|23204.7|23204.7|23208.24|23208.24|23208.24|23208.24|23204.7|23204.7|0
1605186010000|2020-11-12 13:00:10|23207.64|23207.64|23207.64|23207.64|23207.64|23207.64|23207.64|23207.64|0
1605186030000|2020-11-12 13:00:30|23208.24|23208.24|23208.65|23208.65|23208.65|23208.65|23208.24|23208.24|0
1605186060000|2020-11-12 13:01:00|23207.45|23207.45|23206.85|23206.85|23208.05|23208.05|23206.24|23206.24|0
1605186070000|2020-11-12 13:01:10|23208.05|23208.05|23208.65|23208.65|23208.65|23208.65|23207.45|23207.45|0
1605186080000|2020-11-12 13:01:20|23226.36|23226.36|23226.36|23226.36|23226.36|23226.36|23226.36|23226.36|0
1605186100000|2020-11-12 13:01:40|23229.9|23229.9|23229.9|23229.9|23229.9|23229.9|23229.9|23229.9|0
1605186110000|2020-11-12 13:01:50|23228.7|23228.7|23228.89|23228.89|23228.89|23228.89|23228.7|23228.7|0
1605186120000|2020-11-12 13:02:00|23235.97|23235.97|23235.97|23235.97|23235.97|23235.97|23235.97|23235.97|0
1605186140000|2020-11-12 13:02:20|23228.89|23228.89|23228.29|23228.29|23228.89|23228.89|23228.29|23228.29|0
1605186150000|2020-11-12 13:02:30|23231.83|23231.83|23232.65|23232.65|23232.65|23232.65|23231.83|23231.83|0
1605186190000|2020-11-12 13:03:10|23233.25|23233.25|23233.25|23233.25|23233.25|23233.25|23233.25|23233.25|0
1605186200000|2020-11-12 13:03:20|23240.33|23240.33|23242.14|23242.14|23242.14|23242.14|23240.33|23240.33|0
1605186230000|2020-11-12 13:03:50|23249.22|23249.22|23249.22|23249.22|23249.22|23249.22|23249.22|23249.22|0
1605186240000|2020-11-12 13:04:00|23256.3|23256.3|23256.3|23256.3|23256.3|23256.3|23256.3|23256.3|0
1605186250000|2020-11-12 13:04:10|23256.11|23256.11|23256.49|23256.49|23256.49|23256.49|23256.11|23256.11|0
1605186260000|2020-11-12 13:04:20|23260.04|23260.04|23257.7|23257.7|23261.24|23261.24|23257.7|23257.7|0
1605186270000|2020-11-12 13:04:30|23268.32|23268.32|23268.32|23268.32|23268.32|23268.32|23268.32|23268.32|0
1605186290000|2020-11-12 13:04:50|23271.86|23271.86|23271.86|23271.86|23271.86|23271.86|23271.86|23271.86|0
1605186300000|2020-11-12 13:05:00|23278.94|23278.94|23279.36|23279.36|23279.36|23279.36|23278.94|23278.94|0
1605186310000|2020-11-12 13:05:10|23282.9|23282.9|23282.9|23282.9|23282.9|23282.9|23282.9|23282.9|0
1605186340000|2020-11-12 13:05:40|23289.98|23289.98|23289.98|23289.98|23289.98|23289.98|23289.98|23289.98|0
1605186350000|2020-11-12 13:05:50|23285.84|23285.84|23289.38|23289.38|23289.38|23289.38|23285.84|23285.84|0
1605186370000|2020-11-12 13:06:10|23290.14|23290.14|23286.6|23286.6|23290.14|23290.14|23286.6|23286.6|0
1605186390000|2020-11-12 13:06:30|23283.06|23283.06|23283.06|23283.06|23283.06|23283.06|23283.06|23283.06|0
1605186400000|2020-11-12 13:06:40|23283.83|23283.83|23283.83|23283.83|23283.83|23283.83|23283.83|23283.83|0
1605186420000|2020-11-12 13:07:00|23284.24|23284.24|23284.24|23284.24|23284.24|23284.24|23284.24|23284.24|0
1605186450000|2020-11-12 13:07:30|23280.7|23280.7|23280.7|23280.7|23280.7|23280.7|23280.7|23280.7|0
1605186460000|2020-11-12 13:07:40|23281.27|23281.27|23280.7|23280.7|23281.27|23281.27|23280.7|23280.7|0
1605186480000|2020-11-12 13:08:00|23284.24|23284.24|23287.78|23287.78|23287.78|23287.78|23284.24|23284.24|0
1605186510000|2020-11-12 13:08:30|23286.96|23286.96|23286.96|23286.96|23286.96|23286.96|23286.96|23286.96|0
1605186520000|2020-11-12 13:08:40|23290.5|23290.5|23290.5|23290.5|23290.5|23290.5|23290.5|23290.5|0
1605186530000|2020-11-12 13:08:50|23286.96|23286.96|23283.42|23283.42|23286.96|23286.96|23283.42|23283.42|0
1605186540000|2020-11-12 13:09:00|23269.25|23269.25|23272.79|23272.79|23272.79|23272.79|23269.25|23269.25|0
1605186580000|2020-11-12 13:09:40|23269.25|23269.25|23269.25|23269.25|23269.25|23269.25|23269.25|23269.25|0
1605186610000|2020-11-12 13:10:10|23268.65|23268.65|23268.65|23268.65|23268.65|23268.65|23268.65|23268.65|0
1605186620000|2020-11-12 13:10:20|23250.95|23250.95|23250.95|23250.95|23250.95|23250.95|23250.95|23250.95|0
1605186640000|2020-11-12 13:10:40|23247.4|23247.4|23247.4|23247.4|23247.4|23247.4|23247.4|23247.4|0
1605186690000|2020-11-12 13:11:30|23254.49|23254.49|23254.49|23254.49|23254.49|23254.49|23254.49|23254.49|0
1605186700000|2020-11-12 13:11:40|23247.4|23247.4|23247.4|23247.4|23247.4|23247.4|23247.4|23247.4|0
1605186720000|2020-11-12 13:12:00|23236.78|23236.78|23236.78|23236.78|23236.78|23236.78|23236.78|23236.78|0
1605186750000|2020-11-12 13:12:30|23237.19|23237.19|23240.73|23240.73|23240.73|23240.73|23237.19|23237.19|0
1605186820000|2020-11-12 13:13:40|23244.27|23244.27|23244.27|23244.27|23244.27|23244.27|23244.27|23244.27|0
1605186830000|2020-11-12 13:13:50|23245.48|23245.48|23246.08|23246.08|23246.08|23246.08|23244.88|23244.88|0
1605186840000|2020-11-12 13:14:00|23246.68|23246.68|23244.34|23244.34|23247.88|23247.88|23244.34|23244.34|0
1605186850000|2020-11-12 13:14:10|23245.55|23245.55|23245.55|23245.55|23245.55|23245.55|23245.55|23245.55|0
1605186870000|2020-11-12 13:14:30|23249.09|23249.09|23249.09|23249.09|23249.09|23249.09|23249.09|23249.09|0
1605186880000|2020-11-12 13:14:40|23249.69|23249.69|23246.15|23246.15|23249.69|23249.69|23246.15|23246.15|0
1605186900000|2020-11-12 13:15:00|23246.97|23246.97|23257.66|23257.66|23257.66|23257.66|23246.97|23246.97|0
1605186910000|2020-11-12 13:15:10|23258.86|23258.86|23257.66|23257.66|23259.47|23259.47|23257.66|23257.66|0
1605186920000|2020-11-12 13:15:20|23257.06|23257.06|23257.06|23257.06|23257.06|23257.06|23257.06|23257.06|0
1605186930000|2020-11-12 13:15:30|23257.47|23257.47|23263.95|23263.95|23264.55|23264.55|23257.47|23257.47|0
1605186950000|2020-11-12 13:15:50|23267.49|23267.49|23267.49|23267.49|23267.49|23267.49|23267.49|23267.49|0
1605186960000|2020-11-12 13:16:00|23266.29|23266.29|23265.69|23265.69|23266.29|23266.29|23265.69|23265.69|0
1605186970000|2020-11-12 13:16:10|23265.09|23265.09|23265.09|23265.09|23265.09|23265.09|23265.09|23265.09|0
1605186990000|2020-11-12 13:16:30|23264.48|23264.48|23264.48|23264.48|23264.48|23264.48|23264.48|23264.48|0
1605187000000|2020-11-12 13:16:40|23264.07|23264.07|23264.07|23264.07|23264.07|23264.07|23264.07|23264.07|0
1605187010000|2020-11-12 13:16:50|23256.99|23256.99|23256.39|23256.39|23256.99|23256.99|23256.39|23256.39|0
1605187020000|2020-11-12 13:17:00|23259.93|23259.93|23259.93|23259.93|23259.93|23259.93|23259.93|23259.93|0
1605187030000|2020-11-12 13:17:10|23263.47|23263.47|23263.47|23263.47|23263.47|23263.47|23263.47|23263.47|0
1605187040000|2020-11-12 13:17:20|23262.87|23262.87|23264.07|23264.07|23264.07|23264.07|23262.87|23262.87|0
1605187050000|2020-11-12 13:17:30|23264.67|23264.67|23265.88|23265.88|23265.88|23265.88|23264.67|23264.67|0
1605187070000|2020-11-12 13:17:50|23255.25|23255.25|23255.25|23255.25|23255.25|23255.25|23255.25|23255.25|0
1605187090000|2020-11-12 13:18:10|23262.34|23262.34|23262.34|23262.34|23262.34|23262.34|23262.34|23262.34|0
1605187120000|2020-11-12 13:18:40|23265.88|23265.88|23265.88|23265.88|23265.88|23265.88|23265.88|23265.88|0
1605187130000|2020-11-12 13:18:50|23258.8|23258.8|23256.99|23256.99|23258.8|23258.8|23256.99|23256.99|0
1605187160000|2020-11-12 13:19:20|23256.39|23256.39|23256.39|23256.39|23256.39|23256.39|23256.39|23256.39|0
1605187170000|2020-11-12 13:19:30|23242.22|23242.22|23242.22|23242.22|23242.22|23242.22|23242.22|23242.22|0
1605187220000|2020-11-12 13:20:20|23245.77|23245.77|23245.77|23245.77|23245.77|23245.77|23245.77|23245.77|0
1605187230000|2020-11-12 13:20:30|23238.68|23238.68|23238.68|23238.68|23238.68|23238.68|23238.68|23238.68|0
1605187250000|2020-11-12 13:20:50|23235.14|23235.14|23231.6|23231.6|23235.14|23235.14|23231.6|23231.6|0
1605187260000|2020-11-12 13:21:00|23231|23231|23231|23231|23231|23231|23231|23231|0
1605187280000|2020-11-12 13:21:20|23241.62|23241.62|23241.62|23241.62|23241.62|23241.62|23241.62|23241.62|0
1605187290000|2020-11-12 13:21:30|23241.02|23241.02|23241.43|23241.43|23241.43|23241.43|23241.02|23241.02|0
1605187310000|2020-11-12 13:21:50|23237.89|23237.89|23237.89|23237.89|23237.89|23237.89|23237.89|23237.89|0
1605187320000|2020-11-12 13:22:00|23241.43|23241.43|23241.43|23241.43|23241.43|23241.43|23241.43|23241.43|0
1605187330000|2020-11-12 13:22:10|23244.97|23244.97|23241.43|23241.43|23244.97|23244.97|23241.43|23241.43|0
1605187350000|2020-11-12 13:22:30|23240.83|23240.83|23240.83|23240.83|23240.83|23240.83|23240.83|23240.83|0
1605187360000|2020-11-12 13:22:40|23244.37|23244.37|23247.91|23247.91|23247.91|23247.91|23244.37|23244.37|0
1605187390000|2020-11-12 13:23:10|23254.99|23254.99|23252.66|23252.66|23256.2|23256.2|23252.66|23252.66|0
1605187400000|2020-11-12 13:23:20|23253.23|23253.23|23253.04|23253.04|23253.23|23253.23|23253.04|23253.04|0
1605187430000|2020-11-12 13:23:50|23253.45|23253.45|23260.53|23260.53|23260.53|23260.53|23253.45|23253.45|0
1605187470000|2020-11-12 13:24:30|23267.62|23267.62|23267.62|23267.62|23267.62|23267.62|23267.62|23267.62|0
1605187480000|2020-11-12 13:24:40|23267.01|23267.01|23267.01|23267.01|23267.01|23267.01|23267.01|23267.01|0
1605187500000|2020-11-12 13:25:00|23274.1|23274.1|23274.1|23274.1|23274.1|23274.1|23274.1|23274.1|0
1605187510000|2020-11-12 13:25:10|23270.56|23270.56|23270.56|23270.56|23270.56|23270.56|23270.56|23270.56|0
1605187550000|2020-11-12 13:25:50|23259.93|23259.93|23259.93|23259.93|23259.93|23259.93|23259.93|23259.93|0
1605187560000|2020-11-12 13:26:00|23259.52|23259.52|23259.52|23259.52|23259.52|23259.52|23259.52|23259.52|0
1605187600000|2020-11-12 13:26:40|23266.6|23266.6|23266.6|23266.6|23266.6|23266.6|23266.6|23266.6|0
1605187660000|2020-11-12 13:27:40|23263.06|23263.06|23263.06|23263.06|23263.06|23263.06|23263.06|23263.06|0
1605187670000|2020-11-12 13:27:50|23259.52|23259.52|23255.16|23255.16|23259.52|23259.52|23255.16|23255.16|0
1605187680000|2020-11-12 13:28:00|23254.56|23254.56|23254.56|23254.56|23254.56|23254.56|23254.56|23254.56|0
1605187690000|2020-11-12 13:28:10|23253.96|23253.96|23253.96|23253.96|23253.96|23253.96|23253.96|23253.96|0
1605187700000|2020-11-12 13:28:20|23254.56|23254.56|23254.56|23254.56|23254.56|23254.56|23254.56|23254.56|0
1605187720000|2020-11-12 13:28:40|23255.16|23255.16|23255.16|23255.16|23255.16|23255.16|23255.16|23255.16|0
1605187730000|2020-11-12 13:28:50|23251.62|23251.62|23250.28|23250.28|23251.62|23251.62|23250.28|23250.28|0
1605187740000|2020-11-12 13:29:00|23250.08|23250.08|23250.68|23250.68|23250.68|23250.68|23250.08|23250.08|0
1605187750000|2020-11-12 13:29:10|23257.77|23257.77|23257.77|23257.77|23257.77|23257.77|23257.77|23257.77|0
1605187770000|2020-11-12 13:29:30|23258.15|23258.15|23258.15|23258.15|23258.15|23258.15|23258.15|23258.15|0
1605187780000|2020-11-12 13:29:40|23254.61|23254.61|23254.61|23254.61|23254.61|23254.61|23254.61|23254.61|0
1605187790000|2020-11-12 13:29:50|23265.23|23265.23|23265.23|23265.23|23265.23|23265.23|23265.23|23265.23|0
1605187800000|2020-11-12 13:30:00|23261.69|23261.69|23268.77|23268.77|23268.77|23268.77|23261.69|23261.69|0
1605187810000|2020-11-12 13:30:10|23251.07|23251.07|23251.07|23251.07|23251.07|23251.07|23251.07|23251.07|0
1605187820000|2020-11-12 13:30:20|23251.67|23251.67|23251.67|23251.67|23251.67|23251.67|23251.67|23251.67|0
1605187830000|2020-11-12 13:30:30|23258.75|23258.75|23258.75|23258.75|23258.75|23258.75|23258.75|23258.75|0
1605187840000|2020-11-12 13:30:40|23265.84|23265.84|23274.34|23274.34|23274.34|23274.34|23263.12|23263.12|0
1605187870000|2020-11-12 13:31:10|23270.8|23270.8|23266.66|23266.66|23270.8|23270.8|23266.66|23266.66|0
1605187890000|2020-11-12 13:31:30|23266.25|23266.25|23262.48|23262.48|23266.25|23266.25|23262.48|23262.48|0
1605187900000|2020-11-12 13:31:40|23266.03|23266.03|23269.57|23269.57|23269.57|23269.57|23262.48|23262.48|0
1605187910000|2020-11-12 13:31:50|23268.97|23268.97|23268.97|23268.97|23268.97|23268.97|23268.97|23268.97|0
1605187930000|2020-11-12 13:32:10|23272.51|23272.51|23272.51|23272.51|23272.51|23272.51|23272.51|23272.51|0
1605187940000|2020-11-12 13:32:20|23276.05|23276.05|23279.59|23279.59|23279.59|23279.59|23276.05|23276.05|0
1605187950000|2020-11-12 13:32:30|23283.13|23283.13|23283.13|23283.13|23283.13|23283.13|23283.13|23283.13|0
1605187960000|2020-11-12 13:32:40|23283.73|23283.73|23283.73|23283.73|23283.73|23283.73|23283.73|23283.73|0
1605187970000|2020-11-12 13:32:50|23283.13|23283.13|23279.59|23279.59|23283.13|23283.13|23279.59|23279.59|0
1605187990000|2020-11-12 13:33:10|23278.39|23278.39|23278.39|23278.39|23278.39|23278.39|23278.39|23278.39|0
1605188030000|2020-11-12 13:33:50|23271.3|23271.3|23274.84|23274.84|23274.84|23274.84|23271.3|23271.3|0
1605188050000|2020-11-12 13:34:10|23271.3|23271.3|23271.3|23271.3|23271.3|23271.3|23271.3|23271.3|0
1605188080000|2020-11-12 13:34:40|23274.84|23274.84|23278.39|23278.39|23278.39|23278.39|23271.3|23271.3|0
1605188110000|2020-11-12 13:35:10|23277.98|23277.98|23277.98|23277.98|23277.98|23277.98|23277.98|23277.98|0
1605188120000|2020-11-12 13:35:20|23281.52|23281.52|23281.52|23281.52|23281.52|23281.52|23281.52|23281.52|0
1605188130000|2020-11-12 13:35:30|23277.98|23277.98|23287.46|23287.46|23287.46|23287.46|23277.98|23277.98|0
1605188140000|2020-11-12 13:35:40|23291.01|23291.01|23291.01|23291.01|23291.01|23291.01|23291.01|23291.01|0
1605188150000|2020-11-12 13:35:50|23283.92|23283.92|23287.46|23287.46|23287.46|23287.46|23283.92|23283.92|0
1605188190000|2020-11-12 13:36:30|23276.84|23276.84|23276.84|23276.84|23276.84|23276.84|23276.84|23276.84|0
1605188220000|2020-11-12 13:37:00|23280.38|23280.38|23280.38|23280.38|23280.38|23280.38|23280.38|23280.38|0
1605188230000|2020-11-12 13:37:10|23279.42|23279.42|23279.42|23279.42|23279.42|23279.42|23279.42|23279.42|0
1605188240000|2020-11-12 13:37:20|23268.8|23268.8|23268.8|23268.8|23268.8|23268.8|23268.8|23268.8|0
1605188260000|2020-11-12 13:37:40|23265.26|23265.26|23265.26|23265.26|23265.26|23265.26|23265.26|23265.26|0
1605188270000|2020-11-12 13:37:50|23258.18|23258.18|23258.18|23258.18|23258.18|23258.18|23258.18|23258.18|0
1605188290000|2020-11-12 13:38:10|23261.72|23261.72|23258.18|23258.18|23261.72|23261.72|23258.18|23258.18|0
1605188300000|2020-11-12 13:38:20|23254.63|23254.63|23250.49|23250.49|23254.63|23254.63|23250.49|23250.49|0
1605188310000|2020-11-12 13:38:30|23249.89|23249.89|23249.89|23249.89|23249.89|23249.89|23249.89|23249.89|0
1605188320000|2020-11-12 13:38:40|23249.48|23249.48|23249.48|23249.48|23249.48|23249.48|23249.48|23249.48|0
1605188330000|2020-11-12 13:38:50|23249.07|23249.07|23249.07|23249.07|23249.07|23249.07|23249.07|23249.07|0
1605188340000|2020-11-12 13:39:00|23249.84|23249.84|23250.85|23250.85|23250.85|23250.85|23249.84|23249.84|0
1605188350000|2020-11-12 13:39:10|23247.31|23247.31|23240.22|23240.22|23247.31|23247.31|23240.22|23240.22|0
1605188400000|2020-11-12 13:40:00|23247.31|23247.31|23256.19|23256.19|23256.19|23256.19|23247.31|23247.31|0
1605188420000|2020-11-12 13:40:20|23259.74|23259.74|23259.74|23259.74|23259.74|23259.74|23259.74|23259.74|0
1605188430000|2020-11-12 13:40:30|23260.94|23260.94|23259.74|23259.74|23260.94|23260.94|23259.74|23259.74|0
1605188440000|2020-11-12 13:40:40|23263.28|23263.28|23270.36|23270.36|23270.36|23270.36|23263.28|23263.28|0
1605188460000|2020-11-12 13:41:00|23269.98|23269.98|23269.98|23269.98|23269.98|23269.98|23269.98|23269.98|0
1605188470000|2020-11-12 13:41:10|23259.35|23259.35|23248.13|23248.13|23259.35|23259.35|23248.13|23248.13|0
1605188480000|2020-11-12 13:41:20|23244.59|23244.59|23240.63|23240.63|23244.59|23244.59|23240.63|23240.63|0
1605188500000|2020-11-12 13:41:40|23233.55|23233.55|23233.55|23233.55|23233.55|23233.55|23233.55|23233.55|0
1605188510000|2020-11-12 13:41:50|23237.09|23237.09|23237.09|23237.09|23237.09|23237.09|23237.09|23237.09|0
1605188520000|2020-11-12 13:42:00|23235.89|23235.89|23235.89|23235.89|23235.89|23235.89|23235.89|23235.89|0
1605188540000|2020-11-12 13:42:20|23235.48|23235.48|23235.48|23235.48|23235.48|23235.48|23235.48|23235.48|0
1605188570000|2020-11-12 13:42:50|23239.02|23239.02|23239.02|23239.02|23239.02|23239.02|23239.02|23239.02|0
1605188580000|2020-11-12 13:43:00|23238.42|23238.42|23241.96|23241.96|23241.96|23241.96|23238.42|23238.42|0
1605188590000|2020-11-12 13:43:10|23238.42|23238.42|23238.42|23238.42|23238.42|23238.42|23238.42|23238.42|0
1605188610000|2020-11-12 13:43:30|23245.5|23245.5|23245.5|23245.5|23245.5|23245.5|23245.5|23245.5|0
1605188630000|2020-11-12 13:43:50|23246.7|23246.7|23243.57|23243.57|23246.7|23246.7|23243.16|23243.16|0
1605188650000|2020-11-12 13:44:10|23247.11|23247.11|23250.66|23250.66|23250.66|23250.66|23247.11|23247.11|0
1605188660000|2020-11-12 13:44:20|23247.11|23247.11|23247.11|23247.11|23247.11|23247.11|23247.11|23247.11|0
1605188690000|2020-11-12 13:44:50|23246.51|23246.51|23246.51|23246.51|23246.51|23246.51|23246.51|23246.51|0
1605188710000|2020-11-12 13:45:10|23239.43|23239.43|23238.83|23238.83|23239.43|23239.43|23238.83|23238.83|0
1605188720000|2020-11-12 13:45:20|23235.29|23235.29|23234.69|23234.69|23235.29|23235.29|23234.69|23234.69|0
1605188730000|2020-11-12 13:45:30|23234.08|23234.08|23234.08|23234.08|23234.08|23234.08|23234.08|23234.08|0
1605188760000|2020-11-12 13:46:00|23227|23227|23230.54|23230.54|23230.54|23230.54|23227|23227|0
1605188810000|2020-11-12 13:46:50|23227|23227|23227|23227|23227|23227|23227|23227|0
1605188820000|2020-11-12 13:47:00|23230.54|23230.54|23230.54|23230.54|23230.54|23230.54|23230.54|23230.54|0
1605188870000|2020-11-12 13:47:50|23234.08|23234.08|23234.08|23234.08|23234.08|23234.08|23234.08|23234.08|0
1605188900000|2020-11-12 13:48:20|23230.54|23230.54|23230.54|23230.54|23230.54|23230.54|23230.54|23230.54|0
1605188910000|2020-11-12 13:48:30|23230.95|23230.95|23229.23|23229.23|23230.95|23230.95|23229.23|23229.23|0
1605188940000|2020-11-12 13:49:00|23229.64|23229.64|23229.64|23229.64|23229.64|23229.64|23229.64|23229.64|0
1605188950000|2020-11-12 13:49:10|23226.1|23226.1|23226.1|23226.1|23226.1|23226.1|23226.1|23226.1|0
1605188960000|2020-11-12 13:49:20|23219.01|23219.01|23219.01|23219.01|23219.01|23219.01|23219.01|23219.01|0
1605188980000|2020-11-12 13:49:40|23222.56|23222.56|23222.56|23222.56|23222.56|23222.56|23222.56|23222.56|0
1605189010000|2020-11-12 13:50:10|23223.51|23223.51|23228.26|23228.26|23228.26|23228.26|23223.51|23223.51|0
1605189020000|2020-11-12 13:50:20|23228.86|23228.86|23228.86|23228.86|23228.86|23228.86|23228.86|23228.86|0
1605189030000|2020-11-12 13:50:30|23229.68|23229.68|23229.68|23229.68|23229.68|23229.68|23229.68|23229.68|0
1605189040000|2020-11-12 13:50:40|23233.22|23233.22|23233.22|23233.22|23233.22|23233.22|23233.22|23233.22|0
1605189050000|2020-11-12 13:50:50|23233.61|23233.61|23230.07|23230.07|23233.61|23233.61|23230.07|23230.07|0
1605189060000|2020-11-12 13:51:00|23226.52|23226.52|23230.83|23230.83|23230.83|23230.83|23226.52|23226.52|0
1605189080000|2020-11-12 13:51:20|23234.37|23234.37|23235.58|23235.58|23235.58|23235.58|23234.37|23234.37|0
1605189130000|2020-11-12 13:52:10|23236.18|23236.18|23236.78|23236.78|23236.78|23236.78|23236.18|23236.18|0
1605189140000|2020-11-12 13:52:20|23237.38|23237.38|23244.46|23244.46|23244.46|23244.46|23237.38|23237.38|0
1605189150000|2020-11-12 13:52:30|23245.07|23245.07|23248.61|23248.61|23248.61|23248.61|23245.07|23245.07|0
1605189160000|2020-11-12 13:52:40|23245.07|23245.07|23245.07|23245.07|23245.07|23245.07|23245.07|23245.07|0
1605189170000|2020-11-12 13:52:50|23243.86|23243.86|23233.84|23233.84|23244.46|23244.46|23233.84|23233.84|0
1605189180000|2020-11-12 13:53:00|23233.24|23233.24|23233.24|23233.24|23233.24|23233.24|23233.24|23233.24|0
1605189190000|2020-11-12 13:53:10|23233.84|23233.84|23233.84|23233.84|23233.84|23233.84|23233.84|23233.84|0
1605189210000|2020-11-12 13:53:30|23230.3|23230.3|23229.7|23229.7|23230.3|23230.3|23229.7|23229.7|0
1605189220000|2020-11-12 13:53:40|23229.1|23229.1|23229.1|23229.1|23229.1|23229.1|23229.1|23229.1|0
1605189230000|2020-11-12 13:53:50|23229.7|23229.7|23237.38|23237.38|23237.38|23237.38|23229.7|23229.7|0
1605189240000|2020-11-12 13:54:00|23236.78|23236.78|23237.38|23237.38|23237.38|23237.38|23236.18|23236.18|0
1605189250000|2020-11-12 13:54:10|23233.84|23233.84|23229.63|23229.63|23233.84|23233.84|23226.76|23226.76|0
1605189260000|2020-11-12 13:54:20|23229.03|23229.03|23222.55|23222.55|23229.63|23229.63|23222.55|23222.55|0
1605189270000|2020-11-12 13:54:30|23224.35|23224.35|23221.12|23221.12|23224.35|23224.35|23221.12|23221.12|0
1605189280000|2020-11-12 13:54:40|23222.33|23222.33|23222.93|23222.93|23224.73|23224.73|23221.73|23221.73|0
1605189290000|2020-11-12 13:54:50|23224.13|23224.13|23218.25|23218.25|23224.13|23224.13|23215.85|23215.85|0
1605189300000|2020-11-12 13:55:00|23218.86|23218.86|23226.54|23226.54|23226.54|23226.54|23218.25|23218.25|0
1605189310000|2020-11-12 13:55:10|23227.14|23227.14|23233.62|23233.62|23234.22|23234.22|23227.14|23227.14|0
1605189340000|2020-11-12 13:55:40|23233.02|23233.02|23233.02|23233.02|23233.02|23233.02|23233.02|23233.02|0
1605189360000|2020-11-12 13:56:00|23233.62|23233.62|23234.22|23234.22|23234.22|23234.22|23233.62|23233.62|0
1605189370000|2020-11-12 13:56:10|23233.62|23233.62|23230.08|23230.08|23233.62|23233.62|23230.08|23230.08|0
1605189410000|2020-11-12 13:56:50|23228.88|23228.88|23229.48|23229.48|23229.48|23229.48|23228.88|23228.88|0
1605189420000|2020-11-12 13:57:00|23233.02|23233.02|23233.02|23233.02|23233.02|23233.02|23233.02|23233.02|0
1605189430000|2020-11-12 13:57:10|23233.62|23233.62|23233.62|23233.62|23233.62|23233.62|23233.62|23233.62|0
1605189460000|2020-11-12 13:57:40|23233.81|23233.81|23233.81|23233.81|23233.81|23233.81|23233.81|23233.81|0
1605189470000|2020-11-12 13:57:50|23237.35|23237.35|23237.35|23237.35|23237.35|23237.35|23237.35|23237.35|0
1605189480000|2020-11-12 13:58:00|23230.27|23230.27|23230.27|23230.27|23230.27|23230.27|23230.27|23230.27|0
1605189510000|2020-11-12 13:58:30|23229.67|23229.67|23229.67|23229.67|23229.67|23229.67|23229.67|23229.67|0
1605189540000|2020-11-12 13:59:00|23233.21|23233.21|23246.17|23246.17|23246.17|23246.17|23233.21|23233.21|0
1605189550000|2020-11-12 13:59:10|23242.63|23242.63|23238.49|23238.49|23242.63|23242.63|23238.49|23238.49|0
1605189570000|2020-11-12 13:59:30|23235.48|23235.48|23237.89|23237.89|23237.89|23237.89|23235.48|23235.48|0
1605189590000|2020-11-12 13:59:50|23241.43|23241.43|23242.03|23242.03|23242.03|23242.03|23241.43|23241.43|0
1605189600000|2020-11-12 14:00:00|23245.57|23245.57|23246.17|23246.17|23246.17|23246.17|23245.57|23245.57|0
1605189610000|2020-11-12 14:00:10|23244.97|23244.97|23237.48|23237.48|23244.97|23244.97|23237.48|23237.48|0
1605189620000|2020-11-12 14:00:20|23235.67|23235.67|23236.88|23236.88|23238.08|23238.08|23235.67|23235.67|0
1605189630000|2020-11-12 14:00:30|23233.33|23233.33|23232.2|23232.2|23233.33|23233.33|23229.79|23229.79|0
1605189640000|2020-11-12 14:00:40|23230.39|23230.39|23235.74|23235.74|23235.74|23235.74|23230.39|23230.39|0
1605189650000|2020-11-12 14:00:50|23235.14|23235.14|23235.14|23235.14|23235.14|23235.14|23235.14|23235.14|0
1605189660000|2020-11-12 14:01:00|23233.94|23233.94|23232.73|23232.73|23233.94|23233.94|23232.73|23232.73|0
1605189670000|2020-11-12 14:01:10|23232.13|23232.13|23228.59|23228.59|23232.13|23232.13|23228.59|23228.59|0
1605189680000|2020-11-12 14:01:20|23232.13|23232.13|23230.33|23230.33|23232.13|23232.13|23230.33|23230.33|0
1605189690000|2020-11-12 14:01:30|23230.93|23230.93|23227.39|23227.39|23230.93|23230.93|23227.39|23227.39|0
1605189700000|2020-11-12 14:01:40|23226.78|23226.78|23219.1|23219.1|23226.78|23226.78|23219.1|23219.1|0
1605189720000|2020-11-12 14:02:00|23219.7|23219.7|23219.7|23219.7|23219.7|23219.7|23219.7|23219.7|0
1605189740000|2020-11-12 14:02:20|23216.16|23216.16|23216.16|23216.16|23216.16|23216.16|23216.16|23216.16|0
1605189780000|2020-11-12 14:03:00|23209.08|23209.08|23203.8|23203.8|23210.88|23210.88|23202.6|23202.6|0
1605189790000|2020-11-12 14:03:10|23202.6|23202.6|23203.2|23203.2|23203.2|23203.2|23199.66|23199.66|0
1605189800000|2020-11-12 14:03:20|23198.84|23198.84|23195.9|23195.9|23198.84|23198.84|23195.3|23195.3|0
1605189810000|2020-11-12 14:03:30|23195.3|23195.3|23195.3|23195.3|23195.3|23195.3|23195.3|23195.3|0
1605189820000|2020-11-12 14:03:40|23195.9|23195.9|23194.69|23194.69|23195.9|23195.9|23194.69|23194.69|0
1605189840000|2020-11-12 14:04:00|23193.49|23193.49|23193.49|23193.49|23193.49|23193.49|23193.49|23193.49|0
1605189850000|2020-11-12 14:04:10|23189.95|23189.95|23189.95|23189.95|23189.95|23189.95|23189.95|23189.95|0
1605189860000|2020-11-12 14:04:20|23193.49|23193.49|23193.49|23193.49|23193.49|23193.49|23193.49|23193.49|0
1605189870000|2020-11-12 14:04:30|23189.35|23189.35|23189.35|23189.35|23189.35|23189.35|23189.35|23189.35|0
1605189880000|2020-11-12 14:04:40|23185.81|23185.81|23185.2|23185.2|23185.81|23185.81|23185.2|23185.2|0
1605189890000|2020-11-12 14:04:50|23188.75|23188.75|23188.75|23188.75|23188.75|23188.75|23188.75|23188.75|0
1605189900000|2020-11-12 14:05:00|23181.66|23181.66|23180.27|23180.27|23182.07|23182.07|23178.12|23178.12|0
1605189920000|2020-11-12 14:05:20|23179.86|23179.86|23177.14|23177.14|23180.68|23180.68|23177.14|23177.14|0
1605189930000|2020-11-12 14:05:30|23177.74|23177.74|23178.94|23178.94|23178.94|23178.94|23177.74|23177.74|0
1605189940000|2020-11-12 14:05:40|23179.55|23179.55|23183.09|23183.09|23183.09|23183.09|23179.55|23179.55|0
1605189960000|2020-11-12 14:06:00|23172.46|23172.46|23176.41|23176.41|23176.41|23176.41|23172.46|23172.46|0
1605189970000|2020-11-12 14:06:10|23165.79|23165.79|23172.87|23172.87|23172.87|23172.87|23165.79|23165.79|0
1605189990000|2020-11-12 14:06:30|23174.08|23174.08|23185.3|23185.3|23185.3|23185.3|23174.08|23174.08|0
1605190010000|2020-11-12 14:06:50|23181.76|23181.76|23181.76|23181.76|23181.76|23181.76|23181.76|23181.76|0
1605190020000|2020-11-12 14:07:00|23182.17|23182.17|23182.17|23182.17|23182.17|23182.17|23182.17|23182.17|0
1605190030000|2020-11-12 14:07:10|23178.63|23178.63|23178.63|23178.63|23178.63|23178.63|23178.63|23178.63|0
1605190040000|2020-11-12 14:07:20|23171.55|23171.55|23175.09|23175.09|23175.09|23175.09|23171.55|23171.55|0
1605190060000|2020-11-12 14:07:40|23171.55|23171.55|23166.8|23166.8|23171.55|23171.55|23166.8|23166.8|0
1605190080000|2020-11-12 14:08:00|23167.4|23167.4|23168.61|23168.61|23168.61|23168.61|23167.4|23167.4|0
1605190090000|2020-11-12 14:08:10|23168.01|23168.01|23168.01|23168.01|23168.01|23168.01|23168.01|23168.01|0
1605190110000|2020-11-12 14:08:30|23167.4|23167.4|23167.4|23167.4|23167.4|23167.4|23167.4|23167.4|0
1605190120000|2020-11-12 14:08:40|23174.49|23174.49|23178.03|23178.03|23178.03|23178.03|23174.49|23174.49|0
1605190130000|2020-11-12 14:08:50|23178.44|23178.44|23178.44|23178.44|23178.44|23178.44|23178.44|23178.44|0
1605190140000|2020-11-12 14:09:00|23174.9|23174.9|23174.9|23174.9|23174.9|23174.9|23174.9|23174.9|0
1605190150000|2020-11-12 14:09:10|23176.1|23176.1|23168.42|23168.42|23176.1|23176.1|23168.42|23168.42|0
1605190160000|2020-11-12 14:09:20|23164.88|23164.88|23161.33|23161.33|23168.42|23168.42|23161.33|23161.33|0
1605190190000|2020-11-12 14:09:50|23164.88|23164.88|23164.88|23164.88|23164.88|23164.88|23164.88|23164.88|0
1605190200000|2020-11-12 14:10:00|23168.42|23168.42|23171.96|23171.96|23171.96|23171.96|23168.42|23168.42|0
1605190210000|2020-11-12 14:10:10|23168.42|23168.42|23168.01|23168.01|23168.42|23168.42|23167.82|23167.82|0
1605190280000|2020-11-12 14:11:20|23168.61|23168.61|23179.23|23179.23|23179.23|23179.23|23168.61|23168.61|0
1605190300000|2020-11-12 14:11:40|23182.77|23182.77|23182.77|23182.77|23182.77|23182.77|23182.77|23182.77|0
1605190320000|2020-11-12 14:12:00|23186.31|23186.31|23189.86|23189.86|23189.86|23189.86|23186.31|23186.31|0
1605190330000|2020-11-12 14:12:10|23188.05|23188.05|23194.72|23194.72|23194.72|23194.72|23187.64|23187.64|0
1605190340000|2020-11-12 14:12:20|23194.12|23194.12|23194.12|23194.12|23194.12|23194.12|23194.12|23194.12|0
1605190370000|2020-11-12 14:12:50|23187.04|23187.04|23187.04|23187.04|23187.04|23187.04|23187.04|23187.04|0
1605190380000|2020-11-12 14:13:00|23190.58|23190.58|23194.12|23194.12|23194.12|23194.12|23190.58|23190.58|0
1605190400000|2020-11-12 14:13:20|23187.04|23187.04|23187.04|23187.04|23187.04|23187.04|23187.04|23187.04|0
1605190440000|2020-11-12 14:14:00|23190.58|23190.58|23194.12|23194.12|23194.12|23194.12|23190.58|23190.58|0
1605190450000|2020-11-12 14:14:10|23195.32|23195.32|23195.93|23195.93|23195.93|23195.93|23195.32|23195.32|0
1605190460000|2020-11-12 14:14:20|23195.32|23195.32|23192.39|23192.39|23195.93|23195.93|23192.39|23192.39|0
1605190470000|2020-11-12 14:14:30|23195.93|23195.93|23195.93|23195.93|23196.53|23196.53|23195.93|23195.93|0
1605190490000|2020-11-12 14:14:50|23192.39|23192.39|23192.39|23192.39|23192.39|23192.39|23192.39|23192.39|0
1605190500000|2020-11-12 14:15:00|23191.97|23191.97|23197.63|23197.63|23197.63|23197.63|23190.55|23190.55|0
1605190540000|2020-11-12 14:15:40|23204.72|23204.72|23197.63|23197.63|23204.72|23204.72|23197.63|23197.63|0
1605190550000|2020-11-12 14:15:50|23198.24|23198.24|23198.24|23198.24|23198.24|23198.24|23198.24|23198.24|0
1605190560000|2020-11-12 14:16:00|23198.84|23198.84|23198.43|23198.43|23201.97|23201.97|23198.43|23198.43|0
1605190580000|2020-11-12 14:16:20|23194.89|23194.89|23194.89|23194.89|23194.89|23194.89|23194.89|23194.89|0
1605190590000|2020-11-12 14:16:30|23198.43|23198.43|23198.43|23198.43|23198.43|23198.43|23198.43|23198.43|0
1605190600000|2020-11-12 14:16:40|23197.22|23197.22|23197.22|23197.22|23197.22|23197.22|23197.22|23197.22|0
1605190610000|2020-11-12 14:16:50|23197.83|23197.83|23205.51|23205.51|23205.51|23205.51|23197.83|23197.83|0
1605190620000|2020-11-12 14:17:00|23201.97|23201.97|23201.97|23201.97|23201.97|23201.97|23201.97|23201.97|0
1605190650000|2020-11-12 14:17:30|23205.51|23205.51|23205.51|23205.51|23205.51|23205.51|23205.51|23205.51|0
1605190660000|2020-11-12 14:17:40|23201.97|23201.97|23201.97|23201.97|23201.97|23201.97|23201.97|23201.97|0
1605190690000|2020-11-12 14:18:10|23198.43|23198.43|23197.22|23197.22|23198.43|23198.43|23193.68|23193.68|0
1605190710000|2020-11-12 14:18:30|23190.14|23190.14|23190.14|23190.14|23190.14|23190.14|23190.14|23190.14|0
1605190720000|2020-11-12 14:18:40|23183.06|23183.06|23183.66|23183.66|23183.66|23183.66|23182.46|23182.46|0
1605190740000|2020-11-12 14:19:00|23180.12|23180.12|23177.9|23177.9|23180.12|23180.12|23177.9|23177.9|0
1605190750000|2020-11-12 14:19:10|23174.36|23174.36|23174.36|23174.36|23174.36|23174.36|23174.36|23174.36|0
1605190760000|2020-11-12 14:19:20|23174.77|23174.77|23177.71|23177.71|23181.86|23181.86|23174.77|23174.77|0
1605190770000|2020-11-12 14:19:30|23180.12|23180.12|23180.12|23180.12|23180.12|23180.12|23180.12|23180.12|0
1605190780000|2020-11-12 14:19:40|23184.26|23184.26|23184.26|23184.26|23184.26|23184.26|23184.26|23184.26|0
1605190790000|2020-11-12 14:19:50|23187.8|23187.8|23191.34|23191.34|23191.34|23191.34|23187.8|23187.8|0
1605190810000|2020-11-12 14:20:10|23194.89|23194.89|23194.89|23194.89|23194.89|23194.89|23194.89|23194.89|0
1605190840000|2020-11-12 14:20:40|23187.8|23187.8|23184.26|23184.26|23187.8|23187.8|23184.26|23184.26|0
1605190850000|2020-11-12 14:20:50|23180.72|23180.72|23180.72|23180.72|23180.72|23180.72|23180.72|23180.72|0
1605190870000|2020-11-12 14:21:10|23177.18|23177.18|23177.18|23177.18|23177.18|23177.18|23177.18|23177.18|0
1605190880000|2020-11-12 14:21:20|23180.72|23180.72|23180.72|23180.72|23180.72|23180.72|23180.72|23180.72|0
1605190890000|2020-11-12 14:21:30|23181.1|23181.1|23181.1|23181.1|23181.1|23181.1|23181.1|23181.1|0
1605190920000|2020-11-12 14:22:00|23181.71|23181.71|23181.51|23181.51|23181.71|23181.71|23181.51|23181.51|0
1605190930000|2020-11-12 14:22:10|23185.06|23185.06|23185.06|23185.06|23185.06|23185.06|23185.06|23185.06|0
1605190940000|2020-11-12 14:22:20|23188.6|23188.6|23192.14|23192.14|23192.14|23192.14|23188.6|23188.6|0
1605190950000|2020-11-12 14:22:30|23192.74|23192.74|23178.57|23178.57|23192.74|23192.74|23178.57|23178.57|0
1605190960000|2020-11-12 14:22:40|23175.03|23175.03|23175.03|23175.03|23175.03|23175.03|23175.03|23175.03|0
1605190970000|2020-11-12 14:22:50|23174.43|23174.43|23174.02|23174.02|23174.43|23174.43|23174.02|23174.02|0
1605191000000|2020-11-12 14:23:20|23174.43|23174.43|23174.43|23174.43|23174.43|23174.43|23174.43|23174.43|0
1605191010000|2020-11-12 14:23:30|23167.35|23167.35|23160.27|23160.27|23170.89|23170.89|23160.27|23160.27|0
1605191020000|2020-11-12 14:23:40|23161.47|23161.47|23161.47|23161.47|23161.47|23161.47|23161.47|23161.47|0
1605191030000|2020-11-12 14:23:50|23157.93|23157.93|23159.73|23159.73|23159.73|23159.73|23157.93|23157.93|0
1605191040000|2020-11-12 14:24:00|23156.19|23156.19|23159.73|23159.73|23159.73|23159.73|23156.19|23156.19|0
1605191050000|2020-11-12 14:24:10|23158.53|23158.53|23151.45|23151.45|23159.13|23159.13|23151.45|23151.45|0
1605191060000|2020-11-12 14:24:20|23152.05|23152.05|23163.28|23163.28|23163.28|23163.28|23152.05|23152.05|0
1605191070000|2020-11-12 14:24:30|23163.88|23163.88|23156.79|23156.79|23163.88|23163.88|23156.79|23156.79|0
1605191080000|2020-11-12 14:24:40|23149.71|23149.71|23149.71|23149.71|23149.71|23149.71|23149.71|23149.71|0
1605191090000|2020-11-12 14:24:50|23156.79|23156.79|23149.71|23149.71|23156.79|23156.79|23149.71|23149.71|0
1605191100000|2020-11-12 14:25:00|23156.79|23156.79|23156.79|23156.79|23160.34|23160.34|23153.25|23153.25|0
1605191120000|2020-11-12 14:25:20|23153.25|23153.25|23150.31|23150.31|23153.25|23153.25|23149.71|23149.71|0
1605191130000|2020-11-12 14:25:30|23146.77|23146.77|23153.85|23153.85|23153.85|23153.85|23146.77|23146.77|0
1605191150000|2020-11-12 14:25:50|23153.25|23153.25|23153.25|23153.25|23153.25|23153.25|23153.25|23153.25|0
1605191170000|2020-11-12 14:26:10|23139.09|23139.09|23137.28|23137.28|23142.63|23142.63|23137.28|23137.28|0
1605191180000|2020-11-12 14:26:20|23133.74|23133.74|23136.87|23136.87|23140.41|23140.41|23133.33|23133.33|0
1605191190000|2020-11-12 14:26:30|23140.41|23140.41|23143.96|23143.96|23143.96|23143.96|23136.87|23136.87|0
1605191200000|2020-11-12 14:26:40|23140.41|23140.41|23137.47|23137.47|23140.41|23140.41|23136.87|23136.87|0
1605191210000|2020-11-12 14:26:50|23130.39|23130.39|23130.39|23130.39|23130.39|23130.39|23130.39|23130.39|0
1605191220000|2020-11-12 14:27:00|23126.85|23126.85|23125.65|23125.65|23126.85|23126.85|23125.65|23125.65|0
1605191230000|2020-11-12 14:27:10|23132.73|23132.73|23139.81|23139.81|23139.81|23139.81|23132.73|23132.73|0
1605191250000|2020-11-12 14:27:30|23143.35|23143.35|23136.27|23136.27|23143.35|23143.35|23136.27|23136.27|0
1605191280000|2020-11-12 14:28:00|23125.65|23125.65|23132.73|23132.73|23132.73|23132.73|23125.65|23125.65|0
1605191290000|2020-11-12 14:28:10|23129.19|23129.19|23125.65|23125.65|23132.73|23132.73|23125.65|23125.65|0
1605191300000|2020-11-12 14:28:20|23124.83|23124.83|23124.83|23124.83|23124.83|23124.83|23124.83|23124.83|0
1605191310000|2020-11-12 14:28:30|23131.91|23131.91|23131.91|23131.91|23131.91|23131.91|23128.37|23128.37|0
1605191330000|2020-11-12 14:28:50|23128.37|23128.37|23128.37|23128.37|23128.37|23128.37|23128.37|23128.37|0
1605191340000|2020-11-12 14:29:00|23129.19|23129.19|23129.19|23129.19|23129.19|23129.19|23129.19|23129.19|0
1605191360000|2020-11-12 14:29:20|23132.73|23132.73|23139.81|23139.81|23139.81|23139.81|23132.73|23132.73|0
1605191370000|2020-11-12 14:29:30|23136.27|23136.27|23129.19|23129.19|23136.27|23136.27|23129.19|23129.19|0
1605191380000|2020-11-12 14:29:40|23125.65|23125.65|23122.52|23122.52|23126.06|23126.06|23122.52|23122.52|0
1605191390000|2020-11-12 14:29:50|23118.98|23118.98|23116.04|23116.04|23123.12|23123.12|23112.49|23112.49|0
1605191400000|2020-11-12 14:30:00|23105.41|23105.41|23108.35|23108.35|23108.35|23108.35|23101.27|23101.27|0
1605191410000|2020-11-12 14:30:10|23104.81|23104.81|23111.89|23111.89|23111.89|23111.89|23104.81|23104.81|0
1605191420000|2020-11-12 14:30:20|23111.51|23111.51|23111.13|23111.13|23114.67|23114.67|23111.13|23111.13|0
1605191430000|2020-11-12 14:30:30|23113.85|23113.85|23109.1|23109.1|23113.85|23113.85|23105.56|23105.56|0
1605191440000|2020-11-12 14:30:40|23112.64|23112.64|23112.64|23112.64|23112.64|23112.64|23112.64|23112.64|0
1605191450000|2020-11-12 14:30:50|23109.1|23109.1|23105.56|23105.56|23109.1|23109.1|23105.56|23105.56|0
1605191460000|2020-11-12 14:31:00|23102.02|23102.02|23104.96|23104.96|23109.1|23109.1|23102.02|23102.02|0
1605191480000|2020-11-12 14:31:20|23108.5|23108.5|23108.5|23108.5|23108.5|23108.5|23108.5|23108.5|0
1605191490000|2020-11-12 14:31:30|23104.96|23104.96|23108.5|23108.5|23108.5|23108.5|23104.96|23104.96|0
1605191500000|2020-11-12 14:31:40|23104.96|23104.96|23104.96|23104.96|23104.96|23104.96|23104.96|23104.96|0
1605191510000|2020-11-12 14:31:50|23101.42|23101.42|23093.92|23093.92|23101.42|23101.42|23093.92|23093.92|0
1605191520000|2020-11-12 14:32:00|23092.69|23092.69|23085.83|23085.83|23093.51|23093.51|23082.29|23082.29|0
1605191530000|2020-11-12 14:32:10|23086.62|23086.62|23088.96|23088.96|23097.25|23097.25|23086.62|23086.62|0
1605191540000|2020-11-12 14:32:20|23092.5|23092.5|23095.63|23095.63|23095.63|23095.63|23092.09|23092.09|0
1605191550000|2020-11-12 14:32:30|23102.71|23102.71|23107.46|23107.46|23107.46|23107.46|23102.71|23102.71|0
1605191560000|2020-11-12 14:32:40|23103.92|23103.92|23107.46|23107.46|23107.46|23107.46|23103.92|23103.92|0
1605191570000|2020-11-12 14:32:50|23103.92|23103.92|23107.46|23107.46|23107.46|23107.46|23103.92|23103.92|0
1605191580000|2020-11-12 14:33:00|23103.92|23103.92|23100.38|23100.38|23103.92|23103.92|23100.38|23100.38|0
1605191590000|2020-11-12 14:33:10|23103.92|23103.92|23107.46|23107.46|23107.46|23107.46|23100.38|23100.38|0
1605191600000|2020-11-12 14:33:20|23111|23111|23111|23111|23111|23111|23111|23111|0
1605191610000|2020-11-12 14:33:30|23107.46|23107.46|23107.46|23107.46|23107.46|23107.46|23107.46|23107.46|0
1605191620000|2020-11-12 14:33:40|23108.28|23108.28|23108.28|23108.28|23108.28|23108.28|23108.28|23108.28|0
1605191630000|2020-11-12 14:33:50|23109.48|23109.48|23113.02|23113.02|23113.02|23113.02|23109.48|23109.48|0
1605191640000|2020-11-12 14:34:00|23116.57|23116.57|23116.57|23116.57|23116.57|23116.57|23116.57|23116.57|0
1605191650000|2020-11-12 14:34:10|23117.17|23117.17|23117.17|23117.17|23117.17|23117.17|23117.17|23117.17|0
1605191660000|2020-11-12 14:34:20|23117.77|23117.77|23122.73|23122.73|23122.73|23122.73|23117.77|23117.77|0
1605191670000|2020-11-12 14:34:30|23119.19|23119.19|23115.65|23115.65|23119.19|23119.19|23115.65|23115.65|0
1605191680000|2020-11-12 14:34:40|23108.57|23108.57|23108.57|23108.57|23112.11|23112.11|23108.57|23108.57|0
1605191690000|2020-11-12 14:34:50|23105.03|23105.03|23097.12|23097.12|23105.03|23105.03|23097.12|23097.12|0
1605191700000|2020-11-12 14:35:00|23096.52|23096.52|23095.32|23095.32|23096.52|23096.52|23092.98|23092.98|0
1605191710000|2020-11-12 14:35:10|23098.86|23098.86|23101.99|23101.99|23102.4|23102.4|23098.86|23098.86|0
1605191720000|2020-11-12 14:35:20|23098.45|23098.45|23105.41|23105.41|23106.01|23106.01|23098.45|23098.45|0
1605191730000|2020-11-12 14:35:30|23108.95|23108.95|23113.09|23113.09|23113.09|23113.09|23108.95|23108.95|0
1605191750000|2020-11-12 14:35:50|23109.55|23109.55|23100.66|23100.66|23109.55|23109.55|23097.12|23097.12|0
1605191760000|2020-11-12 14:36:00|23097.12|23097.12|23095.92|23095.92|23099.46|23099.46|23095.92|23095.92|0
1605191770000|2020-11-12 14:36:10|23092.38|23092.38|23095.92|23095.92|23095.92|23095.92|23092.38|23092.38|0
1605191780000|2020-11-12 14:36:20|23094.72|23094.72|23094.72|23094.72|23094.72|23094.72|23094.72|23094.72|0
1605191790000|2020-11-12 14:36:30|23087.63|23087.63|23088.1|23088.1|23089.44|23089.44|23087.63|23087.63|0
1605191810000|2020-11-12 14:36:50|23084.56|23084.56|23079.78|23079.78|23084.56|23084.56|23079.78|23079.78|0
1605191820000|2020-11-12 14:37:00|23073.77|23073.77|23080.25|23080.25|23080.25|23080.25|23072.56|23072.56|0
1605191830000|2020-11-12 14:37:10|23081.45|23081.45|23077.91|23077.91|23084.99|23084.99|23077.91|23077.91|0
1605191840000|2020-11-12 14:37:20|23081.45|23081.45|23086.8|23086.8|23086.8|23086.8|23081.45|23081.45|0
1605191850000|2020-11-12 14:37:30|23083.26|23083.26|23083.26|23083.26|23083.26|23083.26|23083.26|23083.26|0
1605191860000|2020-11-12 14:37:40|23079.71|23079.71|23079.71|23079.71|23079.71|23079.71|23079.71|23079.71|0
1605191880000|2020-11-12 14:38:00|23083.26|23083.26|23079.71|23079.71|23083.26|23083.26|23079.71|23079.71|0
1605191910000|2020-11-12 14:38:30|23076.17|23076.17|23076.17|23076.17|23076.17|23076.17|23076.17|23076.17|0
1605191940000|2020-11-12 14:39:00|23079.71|23079.71|23080.54|23080.54|23080.54|23080.54|23079.71|23079.71|0
1605191950000|2020-11-12 14:39:10|23084.08|23084.08|23091.16|23091.16|23091.16|23091.16|23084.08|23084.08|0
1605191960000|2020-11-12 14:39:20|23092.36|23092.36|23092.96|23092.96|23092.96|23092.96|23092.36|23092.36|0
1605191970000|2020-11-12 14:39:30|23096.51|23096.51|23096.51|23096.51|23096.51|23096.51|23096.51|23096.51|0
1605191980000|2020-11-12 14:39:40|23100.05|23100.05|23096.51|23096.51|23100.05|23100.05|23096.51|23096.51|0
1605191990000|2020-11-12 14:39:50|23100.05|23100.05|23103.59|23103.59|23103.59|23103.59|23100.05|23100.05|0
1605192000000|2020-11-12 14:40:00|23100.05|23100.05|23098.24|23098.24|23103.59|23103.59|23098.24|23098.24|0
1605192010000|2020-11-12 14:40:10|23101.78|23101.78|23105.32|23105.32|23105.32|23105.32|23101.78|23101.78|0
1605192030000|2020-11-12 14:40:30|23108.86|23108.86|23108.86|23108.86|23108.86|23108.86|23108.86|23108.86|0
1605192040000|2020-11-12 14:40:40|23112.41|23112.41|23112.41|23112.41|23112.41|23112.41|23101.78|23101.78|0
1605192050000|2020-11-12 14:40:50|23115.95|23115.95|23112.41|23112.41|23115.95|23115.95|23112.41|23112.41|0
1605192060000|2020-11-12 14:41:00|23108.86|23108.86|23108.86|23108.86|23108.86|23108.86|23108.86|23108.86|0
1605192070000|2020-11-12 14:41:10|23105.32|23105.32|23105.32|23105.32|23105.32|23105.32|23105.32|23105.32|0
1605192080000|2020-11-12 14:41:20|23101.78|23101.78|23098.24|23098.24|23101.78|23101.78|23094.7|23094.7|0
1605192090000|2020-11-12 14:41:30|23101.78|23101.78|23100.41|23100.41|23101.78|23101.78|23100.41|23100.41|0
1605192100000|2020-11-12 14:41:40|23103.96|23103.96|23100.82|23100.82|23103.96|23103.96|23100.41|23100.41|0
1605192110000|2020-11-12 14:41:50|23101.23|23101.23|23098.1|23098.1|23101.65|23101.65|23098.1|23098.1|0
1605192130000|2020-11-12 14:42:10|23101.65|23101.65|23101.65|23101.65|23101.65|23101.65|23101.65|23101.65|0
1605192160000|2020-11-12 14:42:40|23101.23|23101.23|23087.07|23087.07|23101.23|23101.23|23087.07|23087.07|0
1605192170000|2020-11-12 14:42:50|23094.15|23094.15|23101.23|23101.23|23101.23|23101.23|23094.15|23094.15|0
1605192180000|2020-11-12 14:43:00|23097.69|23097.69|23097.69|23097.69|23101.23|23101.23|23097.69|23097.69|0
1605192190000|2020-11-12 14:43:10|23094.15|23094.15|23090.61|23090.61|23094.15|23094.15|23090.61|23090.61|0
1605192200000|2020-11-12 14:43:20|23094.15|23094.15|23097.69|23097.69|23097.69|23097.69|23094.15|23094.15|0
1605192210000|2020-11-12 14:43:30|23087.07|23087.07|23087.07|23087.07|23087.07|23087.07|23087.07|23087.07|0
1605192220000|2020-11-12 14:43:40|23086.47|23086.47|23082.93|23082.93|23086.47|23086.47|23082.93|23082.93|0
1605192230000|2020-11-12 14:43:50|23086.47|23086.47|23090.01|23090.01|23090.01|23090.01|23086.47|23086.47|0
1605192240000|2020-11-12 14:44:00|23086.47|23086.47|23086.47|23086.47|23086.47|23086.47|23086.47|23086.47|0
1605192250000|2020-11-12 14:44:10|23085.27|23085.27|23085.27|23085.27|23085.27|23085.27|23085.27|23085.27|0
1605192260000|2020-11-12 14:44:20|23092.35|23092.35|23092.35|23092.35|23092.35|23092.35|23092.35|23092.35|0
1605192280000|2020-11-12 14:44:40|23091.14|23091.14|23084.06|23084.06|23091.14|23091.14|23084.06|23084.06|0
1605192290000|2020-11-12 14:44:50|23080.52|23080.52|23080.52|23080.52|23080.52|23080.52|23080.52|23080.52|0
1605192310000|2020-11-12 14:45:10|23087.6|23087.6|23097.84|23097.84|23098.23|23098.23|23087.6|23087.6|0
1605192320000|2020-11-12 14:45:20|23090.76|23090.76|23094.3|23094.3|23094.3|23094.3|23090.76|23090.76|0
1605192330000|2020-11-12 14:45:30|23087.22|23087.22|23087.22|23087.22|23087.22|23087.22|23087.22|23087.22|0
1605192350000|2020-11-12 14:45:50|23087.82|23087.82|23088.42|23088.42|23088.42|23088.42|23087.82|23087.82|0
1605192360000|2020-11-12 14:46:00|23084.88|23084.88|23088.42|23088.42|23088.42|23088.42|23084.88|23084.88|0
1605192370000|2020-11-12 14:46:10|23091.96|23091.96|23084.06|23084.06|23091.96|23091.96|23084.06|23084.06|0
1605192380000|2020-11-12 14:46:20|23087.6|23087.6|23087.6|23087.6|23087.6|23087.6|23087.6|23087.6|0
1605192410000|2020-11-12 14:46:50|23091.14|23091.14|23091.14|23091.14|23094.68|23094.68|23091.14|23091.14|0
1605192420000|2020-11-12 14:47:00|23087.6|23087.6|23084.06|23084.06|23087.6|23087.6|23084.06|23084.06|0
1605192430000|2020-11-12 14:47:10|23087.6|23087.6|23097.81|23097.81|23097.81|23097.81|23087.19|23087.19|0
1605192440000|2020-11-12 14:47:20|23090.73|23090.73|23090.73|23090.73|23090.73|23090.73|23090.73|23090.73|0
1605192460000|2020-11-12 14:47:40|23087.19|23087.19|23087.19|23087.19|23087.19|23087.19|23087.19|23087.19|0
1605192470000|2020-11-12 14:47:50|23083.65|23083.65|23083.65|23083.65|23083.65|23083.65|23083.65|23083.65|0
1605192480000|2020-11-12 14:48:00|23090.73|23090.73|23083.65|23083.65|23090.73|23090.73|23083.65|23083.65|0
1605192490000|2020-11-12 14:48:10|23087.19|23087.19|23087.19|23087.19|23087.19|23087.19|23087.19|23087.19|0
1605192500000|2020-11-12 14:48:20|23083.65|23083.65|23083.65|23083.65|23083.65|23083.65|23083.65|23083.65|0
1605192510000|2020-11-12 14:48:30|23080.11|23080.11|23079.51|23079.51|23080.11|23080.11|23079.51|23079.51|0
1605192520000|2020-11-12 14:48:40|23086.59|23086.59|23093.67|23093.67|23093.67|23093.67|23086.59|23086.59|0
1605192530000|2020-11-12 14:48:50|23086.59|23086.59|23086.59|23086.59|23086.59|23086.59|23086.59|23086.59|0
1605192540000|2020-11-12 14:49:00|23085.39|23085.39|23085.39|23085.39|23085.39|23085.39|23085.39|23085.39|0
1605192550000|2020-11-12 14:49:10|23088.93|23088.93|23088.93|23088.93|23088.93|23088.93|23088.93|23088.93|0
1605192560000|2020-11-12 14:49:20|23089.34|23089.34|23089.34|23089.34|23089.34|23089.34|23089.34|23089.34|0
1605192600000|2020-11-12 14:50:00|23085.8|23085.8|23087|23087|23087|23087|23085.8|23085.8|0
1605192610000|2020-11-12 14:50:10|23083.46|23083.46|23083.46|23083.46|23083.46|23083.46|23079.92|23079.92|0
1605192640000|2020-11-12 14:50:40|23087|23087|23101.16|23101.16|23101.16|23101.16|23087|23087|0
1605192650000|2020-11-12 14:50:50|23104.71|23104.71|23101.16|23101.16|23104.71|23104.71|23101.16|23101.16|0
1605192660000|2020-11-12 14:51:00|23094.08|23094.08|23096.42|23096.42|23097.02|23097.02|23094.08|23094.08|0
1605192680000|2020-11-12 14:51:20|23092.88|23092.88|23092.88|23092.88|23092.88|23092.88|23092.88|23092.88|0
1605192690000|2020-11-12 14:51:30|23096.42|23096.42|23100.37|23100.37|23100.37|23100.37|23096.42|23096.42|0
1605192700000|2020-11-12 14:51:40|23100.97|23100.97|23109.26|23109.26|23109.26|23109.26|23100.97|23100.97|0
1605192710000|2020-11-12 14:51:50|23110.46|23110.46|23118.75|23118.75|23118.75|23118.75|23110.46|23110.46|0
1605192720000|2020-11-12 14:52:00|23115.21|23115.21|23115.62|23115.62|23115.62|23115.62|23115.21|23115.21|0
1605192730000|2020-11-12 14:52:10|23122.7|23122.7|23129.78|23129.78|23129.78|23129.78|23122.7|23122.7|0
1605192740000|2020-11-12 14:52:20|23122.7|23122.7|23115.02|23115.02|23122.7|23122.7|23115.02|23115.02|0
1605192760000|2020-11-12 14:52:40|23111.48|23111.48|23111.48|23111.48|23111.48|23111.48|23111.48|23111.48|0
1605192770000|2020-11-12 14:52:50|23107.93|23107.93|23104.8|23104.8|23107.93|23107.93|23104.39|23104.39|0
1605192780000|2020-11-12 14:53:00|23105.4|23105.4|23106.01|23106.01|23106.01|23106.01|23105.4|23105.4|0
1605192790000|2020-11-12 14:53:10|23109.55|23109.55|23120.17|23120.17|23120.17|23120.17|23109.55|23109.55|0
1605192800000|2020-11-12 14:53:20|23120.58|23120.58|23120.58|23120.58|23120.58|23120.58|23120.58|23120.58|0
1605192810000|2020-11-12 14:53:30|23124.12|23124.12|23134.75|23134.75|23138.29|23138.29|23124.12|23124.12|0
1605192820000|2020-11-12 14:53:40|23124.12|23124.12|23124.73|23124.73|23124.73|23124.73|23113.5|23113.5|0
1605192830000|2020-11-12 14:53:50|23117.64|23117.64|23131.81|23131.81|23131.81|23131.81|23117.64|23117.64|0
1605192840000|2020-11-12 14:54:00|23128.27|23128.27|23132.41|23132.41|23132.41|23132.41|23128.27|23128.27|0
1605192850000|2020-11-12 14:54:10|23135.95|23135.95|23139.49|23139.49|23139.49|23139.49|23135.95|23135.95|0
1605192860000|2020-11-12 14:54:20|23135.95|23135.95|23136.36|23136.36|23136.36|23136.36|23135.95|23135.95|0
1605192870000|2020-11-12 14:54:30|23132.82|23132.82|23132.82|23132.82|23132.82|23132.82|23132.22|23132.22|0
1605192890000|2020-11-12 14:54:50|23136.36|23136.36|23146.98|23146.98|23146.98|23146.98|23132.82|23132.82|0
1605192900000|2020-11-12 14:55:00|23136.36|23136.36|23132.22|23132.22|23136.36|23136.36|23132.22|23132.22|0
1605192910000|2020-11-12 14:55:10|23128.68|23128.68|23123.93|23123.93|23128.68|23128.68|23123.93|23123.93|0
1605192930000|2020-11-12 14:55:30|23131.01|23131.01|23131.01|23131.01|23131.01|23131.01|23131.01|23131.01|0
1605192960000|2020-11-12 14:56:00|23123.93|23123.93|23119.79|23119.79|23123.93|23123.93|23119.79|23119.79|0
1605192970000|2020-11-12 14:56:10|23119.19|23119.19|23118.59|23118.59|23119.19|23119.19|23118.59|23118.59|0
1605192980000|2020-11-12 14:56:20|23118.2|23118.2|23114.66|23114.66|23118.2|23118.2|23111.12|23111.12|0
1605192990000|2020-11-12 14:56:30|23111.12|23111.12|23114.66|23114.66|23114.66|23114.66|23111.12|23111.12|0
1605193000000|2020-11-12 14:56:40|23111.12|23111.12|23107.58|23107.58|23111.12|23111.12|23107.58|23107.58|0
1605193020000|2020-11-12 14:57:00|23111.12|23111.12|23125.28|23125.28|23128.83|23128.83|23111.12|23111.12|0
1605193040000|2020-11-12 14:57:20|23118.2|23118.2|23117.38|23117.38|23118.2|23118.2|23117.38|23117.38|0
1605193050000|2020-11-12 14:57:30|23116.97|23116.97|23116.97|23116.97|23116.97|23116.97|23116.97|23116.97|0
1605193060000|2020-11-12 14:57:40|23117.57|23117.57|23117.57|23117.57|23117.57|23117.57|23117.57|23117.57|0
1605193070000|2020-11-12 14:57:50|23114.03|23114.03|23117.57|23117.57|23117.57|23117.57|23114.03|23114.03|0
1605193090000|2020-11-12 14:58:10|23121.11|23121.11|23118.17|23118.17|23121.72|23121.72|23118.17|23118.17|0
1605193100000|2020-11-12 14:58:20|23114.63|23114.63|23114.03|23114.03|23114.63|23114.63|23114.03|23114.03|0
1605193110000|2020-11-12 14:58:30|23106.95|23106.95|23111.09|23111.09|23111.09|23111.09|23106.95|23106.95|0
1605193130000|2020-11-12 14:58:50|23111.69|23111.69|23111.69|23111.69|23111.69|23111.69|23111.69|23111.69|0
1605193140000|2020-11-12 14:59:00|23111.09|23111.09|23111.09|23111.09|23111.09|23111.09|23111.09|23111.09|0
1605193160000|2020-11-12 14:59:20|23114.63|23114.63|23114.63|23114.63|23114.63|23114.63|23114.63|23114.63|0
1605193170000|2020-11-12 14:59:30|23118.17|23118.17|23111.09|23111.09|23118.17|23118.17|23111.09|23111.09|0
1605193190000|2020-11-12 14:59:50|23107.55|23107.55|23111.09|23111.09|23111.09|23111.09|23107.55|23107.55|0
1605193200000|2020-11-12 15:00:00|23111.69|23111.69|23103.48|23103.48|23111.69|23111.69|23101.07|23101.07|0
1605193210000|2020-11-12 15:00:10|23101.07|23101.07|23101.07|23101.07|23101.07|23101.07|23101.07|23101.07|0
1605193220000|2020-11-12 15:00:20|23097.53|23097.53|23093.99|23093.99|23097.53|23097.53|23093.99|23093.99|0
1605193230000|2020-11-12 15:00:30|23090.45|23090.45|23090.45|23090.45|23090.45|23090.45|23090.45|23090.45|0
1605193240000|2020-11-12 15:00:40|23092.25|23092.25|23092.25|23092.25|23092.25|23092.25|23092.25|23092.25|0
1605193260000|2020-11-12 15:01:00|23099.33|23099.33|23106.42|23106.42|23106.42|23106.42|23099.33|23099.33|0
1605193270000|2020-11-12 15:01:10|23109.96|23109.96|23106.42|23106.42|23111.16|23111.16|23106.42|23106.42|0
1605193280000|2020-11-12 15:01:20|23109.96|23109.96|23110.97|23110.97|23110.97|23110.97|23109.96|23109.96|0
1605193290000|2020-11-12 15:01:30|23114.51|23114.51|23119.26|23119.26|23119.26|23119.26|23114.51|23114.51|0
1605193300000|2020-11-12 15:01:40|23115.71|23115.71|23113.38|23113.38|23115.71|23115.71|23112.17|23112.17|0
1605193330000|2020-11-12 15:02:10|23116.92|23116.92|23116.32|23116.32|23116.92|23116.92|23116.32|23116.32|0
1605193340000|2020-11-12 15:02:20|23112.77|23112.77|23112.77|23112.77|23112.77|23112.77|23112.77|23112.77|0
1605193360000|2020-11-12 15:02:40|23113.98|23113.98|23113.98|23113.98|23113.98|23113.98|23113.98|23113.98|0
1605193370000|2020-11-12 15:02:50|23117.52|23117.52|23117.52|23117.52|23117.52|23117.52|23117.52|23117.52|0
1605193380000|2020-11-12 15:03:00|23110.44|23110.44|23110.44|23110.44|23110.44|23110.44|23110.44|23110.44|0
1605193400000|2020-11-12 15:03:20|23113.98|23113.98|23113.98|23113.98|23113.98|23113.98|23113.98|23113.98|0
1605193410000|2020-11-12 15:03:30|23113.21|23113.21|23116.75|23116.75|23116.75|23116.75|23113.21|23113.21|0
1605193420000|2020-11-12 15:03:40|23113.21|23113.21|23109.67|23109.67|23113.21|23113.21|23109.67|23109.67|0
1605193450000|2020-11-12 15:04:10|23113.21|23113.21|23112.61|23112.61|23113.21|23113.21|23112.61|23112.61|0
1605193470000|2020-11-12 15:04:30|23112.01|23112.01|23112.01|23112.01|23112.01|23112.01|23112.01|23112.01|0
1605193480000|2020-11-12 15:04:40|23115.55|23115.55|23115.55|23115.55|23115.55|23115.55|23115.55|23115.55|0
1605193490000|2020-11-12 15:04:50|23112.01|23112.01|23107.26|23107.26|23112.01|23112.01|23107.26|23107.26|0
1605193500000|2020-11-12 15:05:00|23106.66|23106.66|23106.66|23106.66|23106.66|23106.66|23106.66|23106.66|0
1605193510000|2020-11-12 15:05:10|23110.2|23110.2|23110.2|23110.2|23110.2|23110.2|23110.2|23110.2|0
1605193520000|2020-11-12 15:05:20|23106.66|23106.66|23106.66|23106.66|23106.66|23106.66|23106.66|23106.66|0
1605193540000|2020-11-12 15:05:40|23113.74|23113.74|23113.74|23113.74|23113.74|23113.74|23113.74|23113.74|0
1605193570000|2020-11-12 15:06:10|23110.2|23110.2|23103.12|23103.12|23110.2|23110.2|23103.12|23103.12|0
1605193580000|2020-11-12 15:06:20|23106.66|23106.66|23106.66|23106.66|23106.66|23106.66|23106.66|23106.66|0
1605193590000|2020-11-12 15:06:30|23103.12|23103.12|23103.12|23103.12|23103.12|23103.12|23103.12|23103.12|0
1605193600000|2020-11-12 15:06:40|23096.04|23096.04|23096.04|23096.04|23096.04|23096.04|23096.04|23096.04|0
1605193620000|2020-11-12 15:07:00|23099.58|23099.58|23099.58|23099.58|23099.58|23099.58|23099.58|23099.58|0
1605193630000|2020-11-12 15:07:10|23103.12|23103.12|23106.66|23106.66|23106.66|23106.66|23103.12|23103.12|0
1605193650000|2020-11-12 15:07:30|23106.47|23106.47|23104.13|23104.13|23106.47|23106.47|23102.93|23102.93|0
1605193660000|2020-11-12 15:07:40|23100.59|23100.59|23100.59|23100.59|23100.59|23100.59|23100.59|23100.59|0
1605193680000|2020-11-12 15:08:00|23104.13|23104.13|23104.13|23104.13|23104.13|23104.13|23104.13|23104.13|0
1605193690000|2020-11-12 15:08:10|23107.67|23107.67|23102.4|23102.4|23114.76|23114.76|23100.59|23100.59|0
1605193700000|2020-11-12 15:08:20|23105.94|23105.94|23105.94|23105.94|23105.94|23105.94|23105.94|23105.94|0
1605193710000|2020-11-12 15:08:30|23106.54|23106.54|23106.54|23106.54|23106.54|23106.54|23106.54|23106.54|0
1605193720000|2020-11-12 15:08:40|23113.62|23113.62|23117.57|23117.57|23124.24|23124.24|23113.62|23113.62|0
1605193730000|2020-11-12 15:08:50|23121.11|23121.11|23117.57|23117.57|23121.11|23121.11|23117.57|23117.57|0
1605193740000|2020-11-12 15:09:00|23118.15|23118.15|23118.15|23118.15|23118.15|23118.15|23118.15|23118.15|0
1605193750000|2020-11-12 15:09:10|23121.69|23121.69|23121.69|23121.69|23121.69|23121.69|23121.69|23121.69|0
1605193760000|2020-11-12 15:09:20|23125.23|23125.23|23125.23|23125.23|23125.23|23125.23|23125.23|23125.23|0
1605193770000|2020-11-12 15:09:30|23135.85|23135.85|23135.85|23135.85|23135.85|23135.85|23135.85|23135.85|0
1605193780000|2020-11-12 15:09:40|23132.31|23132.31|23132.31|23132.31|23132.31|23132.31|23132.31|23132.31|0
1605193810000|2020-11-12 15:10:10|23128.77|23128.77|23128.77|23128.77|23128.77|23128.77|23128.77|23128.77|0
1605193820000|2020-11-12 15:10:20|23128.17|23128.17|23124.03|23124.03|23128.17|23128.17|23124.03|23124.03|0
1605193830000|2020-11-12 15:10:30|23120.49|23120.49|23133.45|23133.45|23134.65|23134.65|23120.49|23120.49|0
1605193850000|2020-11-12 15:10:50|23129.91|23129.91|23129.91|23129.91|23129.91|23129.91|23129.91|23129.91|0
1605193890000|2020-11-12 15:11:30|23126.36|23126.36|23126.36|23126.36|23126.36|23126.36|23126.36|23126.36|0
1605193920000|2020-11-12 15:12:00|23122.82|23122.82|23119.28|23119.28|23122.82|23122.82|23119.28|23119.28|0
1605193940000|2020-11-12 15:12:20|23122.82|23122.82|23136.99|23136.99|23136.99|23136.99|23122.82|23122.82|0
1605193950000|2020-11-12 15:12:30|23133.45|23133.45|23136.99|23136.99|23136.99|23136.99|23133.45|23133.45|0
1605193960000|2020-11-12 15:12:40|23140.53|23140.53|23140.53|23140.53|23140.53|23140.53|23140.53|23140.53|0
1605193970000|2020-11-12 15:12:50|23144.07|23144.07|23140.53|23140.53|23144.07|23144.07|23140.53|23140.53|0
1605193980000|2020-11-12 15:13:00|23147.61|23147.61|23136.99|23136.99|23147.61|23147.61|23136.99|23136.99|0
1605193990000|2020-11-12 15:13:10|23140.53|23140.53|23140.53|23140.53|23140.53|23140.53|23140.53|23140.53|0
1605194010000|2020-11-12 15:13:30|23136.99|23136.99|23136.39|23136.39|23136.99|23136.99|23136.39|23136.39|0
1605194040000|2020-11-12 15:14:00|23132.85|23132.85|23134.65|23134.65|23134.65|23134.65|23132.85|23132.85|0
1605194050000|2020-11-12 15:14:10|23131.11|23131.11|23131.11|23131.11|23131.11|23131.11|23131.11|23131.11|0
1605194070000|2020-11-12 15:14:30|23131.71|23131.71|23131.71|23131.71|23131.71|23131.71|23131.71|23131.71|0
1605194080000|2020-11-12 15:14:40|23135.25|23135.25|23138.79|23138.79|23138.79|23138.79|23135.25|23135.25|0
1605194120000|2020-11-12 15:15:20|23135.25|23135.25|23131.71|23131.71|23135.25|23135.25|23131.71|23131.71|0
1605194140000|2020-11-12 15:15:40|23135.25|23135.25|23142.33|23142.33|23145.88|23145.88|23135.25|23135.25|0
1605194160000|2020-11-12 15:16:00|23143.54|23143.54|23136.46|23136.46|23143.54|23143.54|23136.46|23136.46|0
1605194200000|2020-11-12 15:16:40|23140|23140|23140|23140|23140|23140|23140|23140|0
1605194210000|2020-11-12 15:16:50|23138.19|23138.19|23134.65|23134.65|23138.19|23138.19|23134.65|23134.65|0
1605194220000|2020-11-12 15:17:00|23134.05|23134.05|23133.64|23133.64|23134.05|23134.05|23130.1|23130.1|0
1605194240000|2020-11-12 15:17:20|23137.18|23137.18|23137.18|23137.18|23137.18|23137.18|23137.18|23137.18|0
1605194250000|2020-11-12 15:17:30|23133.64|23133.64|23127.69|23127.69|23133.64|23133.64|23127.69|23127.69|0
1605194260000|2020-11-12 15:17:40|23119.4|23119.4|23119.4|23119.4|23119.4|23119.4|23119.4|23119.4|0
1605194270000|2020-11-12 15:17:50|23126.49|23126.49|23130.03|23130.03|23130.03|23130.03|23126.49|23126.49|0
1605194290000|2020-11-12 15:18:10|23126.49|23126.49|23126.49|23126.49|23126.49|23126.49|23126.49|23126.49|0
1605194300000|2020-11-12 15:18:20|23130.03|23130.03|23130.03|23130.03|23130.03|23130.03|23130.03|23130.03|0
1605194310000|2020-11-12 15:18:30|23133.57|23133.57|23133.57|23133.57|23133.57|23133.57|23133.57|23133.57|0
1605194320000|2020-11-12 15:18:40|23137.11|23137.11|23133.57|23133.57|23137.11|23137.11|23133.57|23133.57|0
1605194340000|2020-11-12 15:19:00|23130.03|23130.03|23132.97|23132.97|23133.57|23133.57|23130.03|23130.03|0
1605194350000|2020-11-12 15:19:10|23129.43|23129.43|23132.56|23132.56|23132.56|23132.56|23125.47|23125.47|0
1605194360000|2020-11-12 15:19:20|23129.02|23129.02|23129.02|23129.02|23129.02|23129.02|23129.02|23129.02|0
1605194370000|2020-11-12 15:19:30|23132.56|23132.56|23133.16|23133.16|23133.76|23133.76|23132.56|23132.56|0
1605194390000|2020-11-12 15:19:50|23136.7|23136.7|23129.62|23129.62|23136.7|23136.7|23129.62|23129.62|0
1605194420000|2020-11-12 15:20:20|23129.02|23129.02|23121.93|23121.93|23129.02|23129.02|23121.93|23121.93|0
1605194430000|2020-11-12 15:20:30|23121.36|23121.36|23124.9|23124.9|23124.9|23124.9|23121.36|23121.36|0
1605194460000|2020-11-12 15:21:00|23128.44|23128.44|23132.58|23132.58|23132.58|23132.58|23128.44|23128.44|0
1605194470000|2020-11-12 15:21:10|23133.82|23133.82|23134.23|23134.23|23134.23|23134.23|23133.82|23133.82|0
1605194480000|2020-11-12 15:21:20|23134.83|23134.83|23131.29|23131.29|23134.83|23134.83|23131.29|23131.29|0
1605194490000|2020-11-12 15:21:30|23127.75|23127.75|23134.83|23134.83|23134.83|23134.83|23127.33|23127.33|0
1605194500000|2020-11-12 15:21:40|23131.29|23131.29|23131.29|23131.29|23131.29|23131.29|23131.29|23131.29|0
1605194520000|2020-11-12 15:22:00|23131.86|23131.86|23131.86|23131.86|23131.86|23131.86|23131.86|23131.86|0
1605194530000|2020-11-12 15:22:10|23131.45|23131.45|23131.45|23131.45|23131.45|23131.45|23131.45|23131.45|0
1605194550000|2020-11-12 15:22:30|23131.04|23131.04|23131.04|23131.04|23131.04|23131.04|23131.04|23131.04|0
1605194560000|2020-11-12 15:22:40|23130.63|23130.63|23130.63|23130.63|23130.63|23130.63|23130.63|23130.63|0
1605194580000|2020-11-12 15:23:00|23134.17|23134.17|23134.17|23134.17|23134.17|23134.17|23134.17|23134.17|0
1605194590000|2020-11-12 15:23:10|23130.63|23130.63|23130.63|23130.63|23130.63|23130.63|23130.63|23130.63|0
1605194600000|2020-11-12 15:23:20|23127.09|23127.09|23127.09|23127.09|23127.09|23127.09|23127.09|23127.09|0
1605194610000|2020-11-12 15:23:30|23126.49|23126.49|23122.95|23122.95|23126.49|23126.49|23122.95|23122.95|0
1605194620000|2020-11-12 15:23:40|23119.4|23119.4|23119.4|23119.4|23119.4|23119.4|23119.4|23119.4|0
1605194630000|2020-11-12 15:23:50|23122.95|23122.95|23119.4|23119.4|23122.95|23122.95|23119.4|23119.4|0
1605194640000|2020-11-12 15:24:00|23115.86|23115.86|23115.86|23115.86|23115.86|23115.86|23115.86|23115.86|0
1605194650000|2020-11-12 15:24:10|23112.32|23112.32|23112.32|23112.32|23112.32|23112.32|23112.32|23112.32|0
1605194660000|2020-11-12 15:24:20|23115.86|23115.86|23115.86|23115.86|23115.86|23115.86|23115.86|23115.86|0
1605194680000|2020-11-12 15:24:40|23112.32|23112.32|23115.86|23115.86|23115.86|23115.86|23112.32|23112.32|0
1605194690000|2020-11-12 15:24:50|23108.78|23108.78|23104.83|23104.83|23108.78|23108.78|23104.83|23104.83|0
1605194700000|2020-11-12 15:25:00|23111.91|23111.91|23115.45|23115.45|23115.45|23115.45|23111.91|23111.91|0
1605194710000|2020-11-12 15:25:10|23111.91|23111.91|23111.91|23111.91|23111.91|23111.91|23111.91|23111.91|0
1605194780000|2020-11-12 15:26:20|23108.37|23108.37|23108.37|23108.37|23108.37|23108.37|23108.37|23108.37|0
1605194800000|2020-11-12 15:26:40|23107.77|23107.77|23108.37|23108.37|23108.37|23108.37|23107.77|23107.77|0
1605194820000|2020-11-12 15:27:00|23104.83|23104.83|23104.83|23104.83|23104.83|23104.83|23104.83|23104.83|0
1605194830000|2020-11-12 15:27:10|23108.37|23108.37|23111.91|23111.91|23111.91|23111.91|23108.37|23108.37|0
1605194850000|2020-11-12 15:27:30|23108.37|23108.37|23108.37|23108.37|23108.37|23108.37|23108.37|23108.37|0
1605194860000|2020-11-12 15:27:40|23104.83|23104.83|23104.83|23104.83|23104.83|23104.83|23104.83|23104.83|0
1605194870000|2020-11-12 15:27:50|23105.24|23105.24|23105.24|23105.24|23105.24|23105.24|23105.24|23105.24|0
1605194900000|2020-11-12 15:28:20|23108.78|23108.78|23109.19|23109.19|23109.19|23109.19|23105.24|23105.24|0
1605194910000|2020-11-12 15:28:30|23105.65|23105.65|23105.65|23105.65|23105.65|23105.65|23105.65|23105.65|0
1605194930000|2020-11-12 15:28:50|23109.19|23109.19|23109.19|23109.19|23109.19|23109.19|23109.19|23109.19|0
1605194950000|2020-11-12 15:29:10|23109.79|23109.79|23109.79|23109.79|23109.79|23109.79|23109.79|23109.79|0
1605194970000|2020-11-12 15:29:30|23110.39|23110.39|23106.85|23106.85|23110.39|23110.39|23106.85|23106.85|0
1605195000000|2020-11-12 15:30:00|23110.39|23110.39|23110.39|23110.39|23110.39|23110.39|23110.39|23110.39|0
1605195010000|2020-11-12 15:30:10|23113.94|23113.94|23113.94|23113.94|23113.94|23113.94|23113.94|23113.94|0
1605195020000|2020-11-12 15:30:20|23117.48|23117.48|23117.89|23117.89|23117.89|23117.89|23117.48|23117.48|0
1605195040000|2020-11-12 15:30:40|23118.49|23118.49|23118.49|23118.49|23118.49|23118.49|23118.49|23118.49|0
1605195050000|2020-11-12 15:30:50|23118.9|23118.9|23126.58|23126.58|23126.58|23126.58|23118.9|23118.9|0
1605195060000|2020-11-12 15:31:00|23125.82|23125.82|23127.02|23127.02|23127.02|23127.02|23125.82|23125.82|0
1605195080000|2020-11-12 15:31:20|23126.42|23126.42|23126.42|23126.42|23126.42|23126.42|23126.42|23126.42|0
1605195090000|2020-11-12 15:31:30|23129.96|23129.96|23129.58|23129.58|23129.96|23129.96|23129|23129|0
1605195100000|2020-11-12 15:31:40|23126.04|23126.04|23126.04|23126.04|23126.04|23126.04|23126.04|23126.04|0
1605195110000|2020-11-12 15:31:50|23122.49|23122.49|23122.49|23122.49|23122.49|23122.49|23122.49|23122.49|0
1605195140000|2020-11-12 15:32:20|23121.89|23121.89|23117.15|23117.15|23121.89|23121.89|23117.15|23117.15|0
1605195150000|2020-11-12 15:32:30|23116.55|23116.55|23115.34|23115.34|23116.55|23116.55|23115.34|23115.34|0
1605195160000|2020-11-12 15:32:40|23111.8|23111.8|23111.8|23111.8|23111.8|23111.8|23111.8|23111.8|0
1605195170000|2020-11-12 15:32:50|23108.26|23108.26|23108.26|23108.26|23108.26|23108.26|23108.26|23108.26|0
1605195180000|2020-11-12 15:33:00|23104.72|23104.72|23104.72|23104.72|23104.72|23104.72|23104.72|23104.72|0
1605195190000|2020-11-12 15:33:10|23104.12|23104.12|23103.52|23103.52|23104.12|23104.12|23103.52|23103.52|0
1605195210000|2020-11-12 15:33:30|23103.11|23103.11|23106.84|23106.84|23110.38|23110.38|23103.11|23103.11|0
1605195220000|2020-11-12 15:33:40|23103.3|23103.3|23103.3|23103.3|23103.3|23103.3|23103.3|23103.3|0
1605195230000|2020-11-12 15:33:50|23102.7|23102.7|23102.7|23102.7|23102.7|23102.7|23102.7|23102.7|0
1605195240000|2020-11-12 15:34:00|23099.15|23099.15|23099.15|23099.15|23099.15|23099.15|23099.15|23099.15|0
1605195250000|2020-11-12 15:34:10|23095.61|23095.61|23095.61|23095.61|23095.61|23095.61|23095.61|23095.61|0
1605195260000|2020-11-12 15:34:20|23092.07|23092.07|23092.07|23092.07|23092.07|23092.07|23092.07|23092.07|0
1605195290000|2020-11-12 15:34:50|23099.15|23099.15|23106.24|23106.24|23106.24|23106.24|23095.61|23095.61|0
1605195310000|2020-11-12 15:35:10|23109.78|23109.78|23113.32|23113.32|23113.32|23113.32|23109.78|23109.78|0
1605195320000|2020-11-12 15:35:20|23115.66|23115.66|23115.66|23115.66|23115.66|23115.66|23115.66|23115.66|0
1605195380000|2020-11-12 15:36:20|23112.12|23112.12|23119.8|23119.8|23119.8|23119.8|23112.12|23112.12|0
1605195390000|2020-11-12 15:36:30|23120.21|23120.21|23123.75|23123.75|23123.75|23123.75|23120.21|23120.21|0
1605195400000|2020-11-12 15:36:40|23130.83|23130.83|23131.03|23131.03|23131.03|23131.03|23130.83|23130.83|0
1605195410000|2020-11-12 15:36:50|23127.48|23127.48|23127.48|23127.48|23127.48|23127.48|23127.48|23127.48|0
1605195420000|2020-11-12 15:37:00|23131.03|23131.03|23138.52|23138.52|23138.52|23138.52|23131.03|23131.03|0
1605195440000|2020-11-12 15:37:20|23139.12|23139.12|23139.12|23139.12|23139.12|23139.12|23139.12|23139.12|0
1605195450000|2020-11-12 15:37:30|23139.72|23139.72|23140.13|23140.13|23140.13|23140.13|23139.72|23139.72|0
1605195470000|2020-11-12 15:37:50|23136.59|23136.59|23136.59|23136.59|23136.59|23136.59|23136.59|23136.59|0
1605195510000|2020-11-12 15:38:30|23136.18|23136.18|23131.44|23131.44|23136.18|23136.18|23131.44|23131.44|0
1605195520000|2020-11-12 15:38:40|23132.04|23132.04|23132.04|23132.04|23132.04|23132.04|23132.04|23132.04|0
1605195530000|2020-11-12 15:38:50|23124.96|23124.96|23121.41|23121.41|23124.96|23124.96|23121.41|23121.41|0
1605195570000|2020-11-12 15:39:30|23117.87|23117.87|23121.41|23121.41|23121.41|23121.41|23117.87|23117.87|0
1605195580000|2020-11-12 15:39:40|23124.96|23124.96|23124.96|23124.96|23124.96|23124.96|23124.96|23124.96|0
1605195600000|2020-11-12 15:40:00|23121.41|23121.41|23121.41|23121.41|23121.41|23121.41|23121.41|23121.41|0
1605195610000|2020-11-12 15:40:10|23124.96|23124.96|23124.96|23124.96|23124.96|23124.96|23124.96|23124.96|0
1605195620000|2020-11-12 15:40:20|23128.5|23128.5|23128.5|23128.5|23128.5|23128.5|23128.5|23128.5|0
1605195630000|2020-11-12 15:40:30|23124.96|23124.96|23124.96|23124.96|23124.96|23124.96|23124.96|23124.96|0
1605195640000|2020-11-12 15:40:40|23121.41|23121.41|23121.41|23121.41|23121.41|23121.41|23121.41|23121.41|0
1605195650000|2020-11-12 15:40:50|23117.87|23117.87|23117.27|23117.27|23117.87|23117.87|23117.27|23117.27|0
1605195660000|2020-11-12 15:41:00|23113.73|23113.73|23117.27|23117.27|23117.27|23117.27|23113.73|23113.73|0
1605195670000|2020-11-12 15:41:10|23116.67|23116.67|23120.21|23120.21|23120.21|23120.21|23116.67|23116.67|0
1605195680000|2020-11-12 15:41:20|23127.29|23127.29|23127.29|23127.29|23127.29|23127.29|23127.29|23127.29|0
1605195690000|2020-11-12 15:41:30|23126.91|23126.91|23126.33|23126.33|23129.88|23129.88|23126.33|23126.33|0
1605195710000|2020-11-12 15:41:50|23122.79|23122.79|23123.4|23123.4|23123.4|23123.4|23122.79|23122.79|0
1605195730000|2020-11-12 15:42:10|23124|23124|23124.41|23124.41|23124.41|23124.41|23124|23124|0
1605195740000|2020-11-12 15:42:20|23127.95|23127.95|23127.95|23127.95|23127.95|23127.95|23127.95|23127.95|0
1605195750000|2020-11-12 15:42:30|23131.49|23131.49|23138.57|23138.57|23138.57|23138.57|23131.49|23131.49|0
1605195760000|2020-11-12 15:42:40|23139.17|23139.17|23139.17|23139.17|23139.17|23139.17|23139.17|23139.17|0
1605195780000|2020-11-12 15:43:00|23139.78|23139.78|23140.38|23140.38|23140.38|23140.38|23139.78|23139.78|0
1605195790000|2020-11-12 15:43:10|23140.98|23140.98|23140.98|23140.98|23140.98|23140.98|23140.98|23140.98|0
1605195820000|2020-11-12 15:43:40|23137.44|23137.44|23133.9|23133.9|23137.44|23137.44|23133.9|23133.9|0
1605195830000|2020-11-12 15:43:50|23130.36|23130.36|23130.36|23130.36|23130.36|23130.36|23130.36|23130.36|0
1605195850000|2020-11-12 15:44:10|23123.27|23123.27|23123.27|23123.27|23123.27|23123.27|23123.27|23123.27|0
1605195860000|2020-11-12 15:44:20|23119.73|23119.73|23120.88|23120.88|23120.88|23120.88|23119.73|23119.73|0
1605195890000|2020-11-12 15:44:50|23124.42|23124.42|23127.96|23127.96|23127.96|23127.96|23124.42|23124.42|0
1605195910000|2020-11-12 15:45:10|23127.55|23127.55|23124.01|23124.01|23127.55|23127.55|23124.01|23124.01|0
1605195920000|2020-11-12 15:45:20|23127.55|23127.55|23127.55|23127.55|23127.55|23127.55|23127.55|23127.55|0
1605195940000|2020-11-12 15:45:40|23127.96|23127.96|23127.96|23127.96|23127.96|23127.96|23127.96|23127.96|0
1605195950000|2020-11-12 15:45:50|23127.36|23127.36|23130.3|23130.3|23130.3|23130.3|23126.76|23126.76|0
1605195960000|2020-11-12 15:46:00|23126.76|23126.76|23123.22|23123.22|23126.76|23126.76|23123.22|23123.22|0
1605195970000|2020-11-12 15:46:10|23122.84|23122.84|23118.47|23118.47|23122.84|23122.84|23118.47|23118.47|0
1605195990000|2020-11-12 15:46:30|23122.02|23122.02|23118.47|23118.47|23122.02|23122.02|23118.47|23118.47|0
1605196000000|2020-11-12 15:46:40|23122.02|23122.02|23125.56|23125.56|23125.56|23125.56|23122.02|23122.02|0
1605196010000|2020-11-12 15:46:50|23124.95|23124.95|23127.89|23127.89|23127.89|23127.89|23124.35|23124.35|0
1605196030000|2020-11-12 15:47:10|23128.28|23128.28|23128.47|23128.47|23128.47|23128.47|23128.28|23128.28|0
1605196040000|2020-11-12 15:47:20|23128.88|23128.88|23128.88|23128.88|23128.88|23128.88|23128.88|23128.88|0
1605196050000|2020-11-12 15:47:30|23132.42|23132.42|23128.88|23128.88|23132.42|23132.42|23128.88|23128.88|0
1605196060000|2020-11-12 15:47:40|23129.48|23129.48|23129.48|23129.48|23129.48|23129.48|23125.94|23125.94|0
1605196070000|2020-11-12 15:47:50|23129.29|23129.29|23129.29|23129.29|23129.29|23129.29|23129.29|23129.29|0
1605196080000|2020-11-12 15:48:00|23133.43|23133.43|23129.89|23129.89|23133.43|23133.43|23129.89|23129.89|0
1605196100000|2020-11-12 15:48:20|23133.43|23133.43|23133.43|23133.43|23133.43|23133.43|23133.43|23133.43|0
1605196110000|2020-11-12 15:48:30|23129.89|23129.89|23132.83|23132.83|23133.43|23133.43|23129.89|23129.89|0
1605196150000|2020-11-12 15:49:10|23129.29|23129.29|23125.75|23125.75|23129.29|23129.29|23125.75|23125.75|0
1605196160000|2020-11-12 15:49:20|23129.29|23129.29|23129.29|23129.29|23129.29|23129.29|23129.29|23129.29|0
1605196190000|2020-11-12 15:49:50|23129.48|23129.48|23130.3|23130.3|23130.3|23130.3|23129.29|23129.29|0
1605196200000|2020-11-12 15:50:00|23131.26|23131.26|23131.26|23131.26|23134.8|23134.8|23131.26|23131.26|0
1605196210000|2020-11-12 15:50:10|23134.8|23134.8|23141.89|23141.89|23141.89|23141.89|23134.8|23134.8|0
1605196220000|2020-11-12 15:50:20|23145.43|23145.43|23146.03|23146.03|23146.03|23146.03|23145.43|23145.43|0
1605196230000|2020-11-12 15:50:30|23156.65|23156.65|23156.65|23156.65|23156.65|23156.65|23156.65|23156.65|0
1605196260000|2020-11-12 15:51:00|23153.11|23153.11|23157.25|23157.25|23157.25|23157.25|23153.11|23153.11|0
1605196270000|2020-11-12 15:51:10|23153.71|23153.71|23153.71|23153.71|23153.71|23153.71|23153.71|23153.71|0
1605196280000|2020-11-12 15:51:20|23154.12|23154.12|23157.66|23157.66|23157.66|23157.66|23154.12|23154.12|0
1605196290000|2020-11-12 15:51:30|23157.09|23157.09|23157.09|23157.09|23157.09|23157.09|23157.09|23157.09|0
1605196300000|2020-11-12 15:51:40|23159.5|23159.5|23159.5|23159.5|23159.5|23159.5|23159.5|23159.5|0
1605196320000|2020-11-12 15:52:00|23152.41|23152.41|23152.41|23152.41|23152.41|23152.41|23152.41|23152.41|0
1605196330000|2020-11-12 15:52:10|23155.95|23155.95|23159.5|23159.5|23159.5|23159.5|23155.95|23155.95|0
1605196340000|2020-11-12 15:52:20|23155.95|23155.95|23159.5|23159.5|23159.5|23159.5|23155.95|23155.95|0
1605196360000|2020-11-12 15:52:40|23158.89|23158.89|23155.35|23155.35|23158.89|23158.89|23155.35|23155.35|0
1605196370000|2020-11-12 15:52:50|23158.89|23158.89|23158.89|23158.89|23158.89|23158.89|23155.35|23155.35|0
1605196380000|2020-11-12 15:53:00|23159.3|23159.3|23159.3|23159.3|23159.3|23159.3|23159.3|23159.3|0
1605196400000|2020-11-12 15:53:20|23162.85|23162.85|23162.85|23162.85|23162.85|23162.85|23162.85|23162.85|0
1605196420000|2020-11-12 15:53:40|23159.3|23159.3|23154.56|23154.56|23159.3|23159.3|23154.56|23154.56|0
1605196430000|2020-11-12 15:53:50|23155.16|23155.16|23158.7|23158.7|23158.7|23158.7|23155.16|23155.16|0
1605196450000|2020-11-12 15:54:10|23162.24|23162.24|23162.24|23162.24|23162.24|23162.24|23162.24|23162.24|0
1605196460000|2020-11-12 15:54:20|23162.85|23162.85|23162.85|23162.85|23162.85|23162.85|23162.85|23162.85|0
1605196470000|2020-11-12 15:54:30|23163.45|23163.45|23163.45|23163.45|23163.45|23163.45|23163.45|23163.45|0
1605196480000|2020-11-12 15:54:40|23159.91|23159.91|23159.91|23159.91|23159.91|23159.91|23159.91|23159.91|0
1605196500000|2020-11-12 15:55:00|23156.36|23156.36|23160.51|23160.51|23160.51|23160.51|23156.36|23156.36|0
1605196520000|2020-11-12 15:55:20|23156.97|23156.97|23149.67|23149.67|23157.38|23157.38|23149.28|23149.28|0
1605196540000|2020-11-12 15:55:40|23150.27|23150.27|23157.35|23157.35|23157.35|23157.35|23150.27|23150.27|0
1605196560000|2020-11-12 15:56:00|23156.75|23156.75|23156.15|23156.15|23156.75|23156.75|23156.15|23156.15|0
1605196570000|2020-11-12 15:56:10|23156.34|23156.34|23152.8|23152.8|23156.34|23156.34|23152.8|23152.8|0
1605196580000|2020-11-12 15:56:20|23149.26|23149.26|23148.05|23148.05|23149.26|23149.26|23148.05|23148.05|0
1605196590000|2020-11-12 15:56:30|23151.59|23151.59|23151.59|23151.59|23151.59|23151.59|23151.59|23151.59|0
1605196600000|2020-11-12 15:56:40|23155.13|23155.13|23155.13|23155.13|23155.13|23155.13|23155.13|23155.13|0
1605196610000|2020-11-12 15:56:50|23158.68|23158.68|23158.68|23158.68|23158.68|23158.68|23158.68|23158.68|0
1605196620000|2020-11-12 15:57:00|23155.13|23155.13|23151.59|23151.59|23155.13|23155.13|23151.59|23151.59|0
1605196630000|2020-11-12 15:57:10|23155.13|23155.13|23158.68|23158.68|23158.68|23158.68|23155.13|23155.13|0
1605196640000|2020-11-12 15:57:20|23154.72|23154.72|23154.31|23154.31|23154.72|23154.72|23154.31|23154.31|0
1605196670000|2020-11-12 15:57:50|23153.93|23153.93|23153.93|23153.93|23153.93|23153.93|23153.93|23153.93|0
1605196680000|2020-11-12 15:58:00|23150.39|23150.39|23153.93|23153.93|23153.93|23153.93|23150.39|23150.39|0
1605196690000|2020-11-12 15:58:10|23154.53|23154.53|23155.13|23155.13|23155.13|23155.13|23154.53|23154.53|0
1605196700000|2020-11-12 15:58:20|23155.74|23155.74|23156.34|23156.34|23156.34|23156.34|23155.74|23155.74|0
1605196720000|2020-11-12 15:58:40|23156.94|23156.94|23156.94|23156.94|23156.94|23156.94|23156.94|23156.94|0
1605196730000|2020-11-12 15:58:50|23157.54|23157.54|23157.54|23157.54|23157.54|23157.54|23157.54|23157.54|0
1605196740000|2020-11-12 15:59:00|23157.92|23157.92|23157.92|23157.92|23157.92|23157.92|23157.92|23157.92|0
1605196760000|2020-11-12 15:59:20|23161.47|23161.47|23157.92|23157.92|23161.47|23161.47|23157.92|23157.92|0
1605196790000|2020-11-12 15:59:50|23153.18|23153.18|23153.18|23153.18|23153.18|23153.18|23153.18|23153.18|0
1605196800000|2020-11-12 16:00:00|23151.98|23151.98|23155.76|23155.76|23156.72|23156.72|23151.98|23151.98|0
1605196820000|2020-11-12 16:00:20|23152.22|23152.22|23146.87|23146.87|23152.22|23152.22|23146.87|23146.87|0
1605196830000|2020-11-12 16:00:30|23145.67|23145.67|23140.49|23140.49|23145.67|23145.67|23140.49|23140.49|0
1605196850000|2020-11-12 16:00:50|23139.89|23139.89|23139.89|23139.89|23139.89|23139.89|23139.89|23139.89|0
1605196860000|2020-11-12 16:01:00|23136.34|23136.34|23136.34|23136.34|23136.34|23136.34|23136.34|23136.34|0
1605196880000|2020-11-12 16:01:20|23132.8|23132.8|23132.8|23132.8|23132.8|23132.8|23132.8|23132.8|0
1605196910000|2020-11-12 16:01:50|23136.34|23136.34|23136.34|23136.34|23136.34|23136.34|23136.34|23136.34|0
1605196920000|2020-11-12 16:02:00|23136.75|23136.75|23140.3|23140.3|23140.3|23140.3|23136.75|23136.75|0
1605196930000|2020-11-12 16:02:10|23139.69|23139.69|23136.15|23136.15|23139.69|23139.69|23136.15|23136.15|0
1605196940000|2020-11-12 16:02:20|23139.69|23139.69|23139.69|23139.69|23139.69|23139.69|23139.69|23139.69|0
1605196960000|2020-11-12 16:02:40|23140.1|23140.1|23147.19|23147.19|23147.19|23147.19|23140.1|23140.1|0
1605196970000|2020-11-12 16:02:50|23150.73|23150.73|23151.33|23151.33|23151.33|23151.33|23150.73|23150.73|0
1605196980000|2020-11-12 16:03:00|23147.79|23147.79|23147.19|23147.19|23147.79|23147.79|23147.19|23147.19|0
1605197000000|2020-11-12 16:03:20|23150.73|23150.73|23150.73|23150.73|23150.73|23150.73|23150.73|23150.73|0
1605197010000|2020-11-12 16:03:30|23151.33|23151.33|23151.33|23151.33|23151.33|23151.33|23151.33|23151.33|0
1605197020000|2020-11-12 16:03:40|23152.53|23152.53|23152.53|23152.53|23152.53|23152.53|23152.53|23152.53|0
1605197030000|2020-11-12 16:03:50|23148.99|23148.99|23156.07|23156.07|23156.07|23156.07|23148.99|23148.99|0
1605197040000|2020-11-12 16:04:00|23152.53|23152.53|23152.53|23152.53|23152.53|23152.53|23152.53|23152.53|0
1605197050000|2020-11-12 16:04:10|23152.94|23152.94|23152.34|23152.34|23152.94|23152.94|23152.34|23152.34|0
1605197090000|2020-11-12 16:04:50|23151.74|23151.74|23144.66|23144.66|23151.74|23151.74|23144.66|23144.66|0
1605197110000|2020-11-12 16:05:10|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|0
1605197120000|2020-11-12 16:05:20|23144.66|23144.66|23144.66|23144.66|23144.66|23144.66|23144.66|23144.66|0
1605197130000|2020-11-12 16:05:30|23145.86|23145.86|23145.86|23145.86|23145.86|23145.86|23145.86|23145.86|0
1605197140000|2020-11-12 16:05:40|23147.07|23147.07|23147.07|23147.07|23147.07|23147.07|23147.07|23147.07|0
1605197150000|2020-11-12 16:05:50|23147.67|23147.67|23147.86|23147.86|23147.86|23147.86|23147.67|23147.67|0
1605197160000|2020-11-12 16:06:00|23151.4|23151.4|23150.8|23150.8|23151.4|23151.4|23150.8|23150.8|0
1605197170000|2020-11-12 16:06:10|23151.4|23151.4|23151.4|23151.4|23151.4|23151.4|23151.4|23151.4|0
1605197180000|2020-11-12 16:06:20|23154.94|23154.94|23154.94|23154.94|23154.94|23154.94|23154.94|23154.94|0
1605197190000|2020-11-12 16:06:30|23155.13|23155.13|23155.13|23155.13|23155.13|23155.13|23155.13|23155.13|0
1605197210000|2020-11-12 16:06:50|23155.73|23155.73|23155.13|23155.13|23155.73|23155.73|23155.13|23155.13|0
1605197230000|2020-11-12 16:07:10|23151.59|23151.59|23146.44|23146.44|23151.59|23151.59|23142.9|23142.9|0
1605197250000|2020-11-12 16:07:30|23146.05|23146.05|23149.59|23149.59|23149.59|23149.59|23146.05|23146.05|0
1605197260000|2020-11-12 16:07:40|23153.14|23153.14|23153.74|23153.74|23153.74|23153.74|23153.14|23153.14|0
1605197270000|2020-11-12 16:07:50|23150.2|23150.2|23150.2|23150.2|23150.2|23150.2|23150.2|23150.2|0
1605197290000|2020-11-12 16:08:10|23149.59|23149.59|23149.59|23149.59|23149.59|23149.59|23149.59|23149.59|0
1605197330000|2020-11-12 16:08:50|23153.14|23153.14|23153.55|23153.55|23153.55|23153.55|23153.14|23153.14|0
1605197340000|2020-11-12 16:09:00|23157.09|23157.09|23156.68|23156.68|23160.63|23160.63|23156.68|23156.68|0
1605197350000|2020-11-12 16:09:10|23157.28|23157.28|23157.28|23157.28|23157.28|23157.28|23157.28|23157.28|0
1605197380000|2020-11-12 16:09:40|23160.82|23160.82|23160.82|23160.82|23160.82|23160.82|23160.82|23160.82|0
1605197390000|2020-11-12 16:09:50|23164.36|23164.36|23164.36|23164.36|23164.36|23164.36|23164.36|23164.36|0
1605197400000|2020-11-12 16:10:00|23160.82|23160.82|23160.82|23160.82|23160.82|23160.82|23160.82|23160.82|0
1605197410000|2020-11-12 16:10:10|23161.42|23161.42|23161.42|23161.42|23161.42|23161.42|23161.42|23161.42|0
1605197420000|2020-11-12 16:10:20|23157.88|23157.88|23157.88|23157.88|23157.88|23157.88|23157.88|23157.88|0
1605197430000|2020-11-12 16:10:30|23157.28|23157.28|23157.28|23157.28|23157.28|23157.28|23157.28|23157.28|0
1605197450000|2020-11-12 16:10:50|23157.47|23157.47|23158.07|23158.07|23158.07|23158.07|23157.47|23157.47|0
1605197460000|2020-11-12 16:11:00|23154.53|23154.53|23153.93|23153.93|23154.53|23154.53|23153.93|23153.93|0
1605197480000|2020-11-12 16:11:20|23153.74|23153.74|23153.74|23153.74|23153.74|23153.74|23153.74|23153.74|0
1605197490000|2020-11-12 16:11:30|23157.28|23157.28|23157.28|23157.28|23157.28|23157.28|23157.28|23157.28|0
1605197500000|2020-11-12 16:11:40|23164.36|23164.36|23164.96|23164.96|23164.96|23164.96|23164.36|23164.36|0
1605197510000|2020-11-12 16:11:50|23165.56|23165.56|23169.11|23169.11|23169.11|23169.11|23165.56|23165.56|0
1605197520000|2020-11-12 16:12:00|23169.52|23169.52|23169.52|23169.52|23169.52|23169.52|23169.52|23169.52|0
1605197540000|2020-11-12 16:12:20|23170.12|23170.12|23170.12|23170.12|23170.12|23170.12|23170.12|23170.12|0
1605197570000|2020-11-12 16:12:50|23166.58|23166.58|23163.04|23163.04|23166.58|23166.58|23163.04|23163.04|0
1605197580000|2020-11-12 16:13:00|23161.23|23161.23|23162.43|23162.43|23162.43|23162.43|23161.23|23161.23|0
1605197590000|2020-11-12 16:13:10|23158.89|23158.89|23158.29|23158.29|23158.89|23158.89|23158.29|23158.29|0
1605197600000|2020-11-12 16:13:20|23157.88|23157.88|23154.34|23154.34|23157.88|23157.88|23154.34|23154.34|0
1605197610000|2020-11-12 16:13:30|23153.74|23153.74|23153.74|23153.74|23153.74|23153.74|23153.74|23153.74|0
1605197620000|2020-11-12 16:13:40|23153.93|23153.93|23153.93|23153.93|23153.93|23153.93|23153.93|23153.93|0
1605197640000|2020-11-12 16:14:00|23157.47|23157.47|23161.01|23161.01|23161.01|23161.01|23157.47|23157.47|0
1605197650000|2020-11-12 16:14:10|23164.55|23164.55|23164.55|23164.55|23164.55|23164.55|23164.55|23164.55|0
1605197660000|2020-11-12 16:14:20|23161.01|23161.01|23166.36|23166.36|23166.36|23166.36|23161.01|23161.01|0
1605197680000|2020-11-12 16:14:40|23166.55|23166.55|23166.36|23166.36|23166.55|23166.55|23166.36|23166.36|0
1605197700000|2020-11-12 16:15:00|23162.82|23162.82|23162.82|23162.82|23162.82|23162.82|23162.82|23162.82|0
1605197710000|2020-11-12 16:15:10|23166.36|23166.36|23163.23|23163.23|23166.77|23166.77|23163.23|23163.23|0
1605197720000|2020-11-12 16:15:20|23163.83|23163.83|23167.37|23167.37|23167.37|23167.37|23163.83|23163.83|0
1605197730000|2020-11-12 16:15:30|23163.83|23163.83|23163.83|23163.83|23163.83|23163.83|23163.83|23163.83|0
1605197740000|2020-11-12 16:15:40|23160.29|23160.29|23163.83|23163.83|23163.83|23163.83|23160.29|23160.29|0
1605197750000|2020-11-12 16:15:50|23164.24|23164.24|23164.24|23164.24|23164.24|23164.24|23164.24|23164.24|0
1605197780000|2020-11-12 16:16:20|23167.78|23167.78|23167.37|23167.37|23167.97|23167.97|23167.37|23167.37|0
1605197790000|2020-11-12 16:16:30|23167.97|23167.97|23167.97|23167.97|23167.97|23167.97|23167.97|23167.97|0
1605197800000|2020-11-12 16:16:40|23164.43|23164.43|23164.43|23164.43|23164.43|23164.43|23164.43|23164.43|0
1605197810000|2020-11-12 16:16:50|23164.62|23164.62|23164.02|23164.02|23164.62|23164.62|23164.02|23164.02|0
1605197820000|2020-11-12 16:17:00|23164.62|23164.62|23165.03|23165.03|23168.57|23168.57|23164.62|23164.62|0
1605197840000|2020-11-12 16:17:20|23168.57|23168.57|23168.19|23168.19|23168.57|23168.57|23168.19|23168.19|0
1605197850000|2020-11-12 16:17:30|23167.59|23167.59|23167.18|23167.18|23167.59|23167.59|23167.18|23167.18|0
1605197870000|2020-11-12 16:17:50|23167.56|23167.56|23166.77|23166.77|23167.56|23167.56|23166.77|23166.77|0
1605197890000|2020-11-12 16:18:10|23166.17|23166.17|23166.17|23166.17|23166.17|23166.17|23166.17|23166.17|0
1605197920000|2020-11-12 16:18:40|23162.63|23162.63|23162.63|23162.63|23162.63|23162.63|23162.63|23162.63|0
1605197930000|2020-11-12 16:18:50|23166.17|23166.17|23166.17|23166.17|23166.17|23166.17|23166.17|23166.17|0
1605197960000|2020-11-12 16:19:20|23162.63|23162.63|23155.54|23155.54|23162.63|23162.63|23155.54|23155.54|0
1605197970000|2020-11-12 16:19:30|23152|23152|23155.13|23155.13|23155.54|23155.54|23152|23152|0
1605197980000|2020-11-12 16:19:40|23154.94|23154.94|23154.94|23154.94|23154.94|23154.94|23154.94|23154.94|0
1605197990000|2020-11-12 16:19:50|23155.54|23155.54|23156.14|23156.14|23156.14|23156.14|23155.54|23155.54|0
1605198000000|2020-11-12 16:20:00|23152.6|23152.6|23152.6|23152.6|23152.6|23152.6|23152.6|23152.6|0
1605198010000|2020-11-12 16:20:10|23152|23152|23152|23152|23152|23152|23152|23152|0
1605198020000|2020-11-12 16:20:20|23155.54|23155.54|23155.54|23155.54|23155.54|23155.54|23155.54|23155.54|0
1605198030000|2020-11-12 16:20:30|23159.08|23159.08|23159.47|23159.47|23159.47|23159.47|23159.08|23159.08|0
1605198040000|2020-11-12 16:20:40|23155.93|23155.93|23155.93|23155.93|23155.93|23155.93|23155.93|23155.93|0
1605198050000|2020-11-12 16:20:50|23156.53|23156.53|23157.73|23157.73|23157.73|23157.73|23156.53|23156.53|0
1605198070000|2020-11-12 16:21:10|23157.32|23157.32|23157.32|23157.32|23157.32|23157.32|23157.32|23157.32|0
1605198080000|2020-11-12 16:21:20|23156.94|23156.94|23155.73|23155.73|23156.94|23156.94|23154.53|23154.53|0
1605198120000|2020-11-12 16:22:00|23155.13|23155.13|23158.67|23158.67|23158.67|23158.67|23155.13|23155.13|0
1605198150000|2020-11-12 16:22:30|23159.28|23159.28|23152.79|23152.79|23160.29|23160.29|23152.79|23152.79|0
1605198160000|2020-11-12 16:22:40|23145.71|23145.71|23148.65|23148.65|23149.25|23149.25|23145.71|23145.71|0
1605198170000|2020-11-12 16:22:50|23145.11|23145.11|23145.11|23145.11|23145.11|23145.11|23145.11|23145.11|0
1605198180000|2020-11-12 16:23:00|23152.19|23152.19|23152.19|23152.19|23152.19|23152.19|23151.78|23151.78|0
1605198190000|2020-11-12 16:23:10|23151.59|23151.59|23151.59|23151.59|23151.59|23151.59|23151.59|23151.59|0
1605198200000|2020-11-12 16:23:20|23155.13|23155.13|23155.13|23155.13|23155.13|23155.13|23155.13|23155.13|0
1605198210000|2020-11-12 16:23:30|23155.73|23155.73|23155.73|23155.73|23155.73|23155.73|23155.73|23155.73|0
1605198260000|2020-11-12 16:24:20|23155.32|23155.32|23154.72|23154.72|23155.32|23155.32|23154.72|23154.72|0
1605198270000|2020-11-12 16:24:30|23158.26|23158.26|23154.31|23154.31|23158.26|23158.26|23154.31|23154.31|0
1605198280000|2020-11-12 16:24:40|23154.5|23154.5|23153.9|23153.9|23154.5|23154.5|23153.9|23153.9|0
1605198290000|2020-11-12 16:24:50|23157.44|23157.44|23157.44|23157.44|23157.44|23157.44|23157.44|23157.44|0
1605198300000|2020-11-12 16:25:00|23153.9|23153.9|23154.28|23154.28|23154.28|23154.28|23153.9|23153.9|0
1605198310000|2020-11-12 16:25:10|23154.09|23154.09|23157.63|23157.63|23157.63|23157.63|23154.09|23154.09|0
1605198320000|2020-11-12 16:25:20|23158.04|23158.04|23153.9|23153.9|23158.04|23158.04|23153.9|23153.9|0
1605198350000|2020-11-12 16:25:50|23155.11|23155.11|23155.71|23155.71|23155.71|23155.71|23155.11|23155.11|0
1605198360000|2020-11-12 16:26:00|23156.31|23156.31|23159.85|23159.85|23159.85|23159.85|23156.31|23156.31|0
1605198370000|2020-11-12 16:26:10|23156.31|23156.31|23156.12|23156.12|23156.31|23156.31|23155.71|23155.71|0
1605198380000|2020-11-12 16:26:20|23156.72|23156.72|23156.72|23156.72|23156.72|23156.72|23156.12|23156.12|0
1605198390000|2020-11-12 16:26:30|23156.12|23156.12|23156.12|23156.12|23156.12|23156.12|23156.12|23156.12|0
1605198410000|2020-11-12 16:26:50|23155.71|23155.71|23155.71|23155.71|23155.71|23155.71|23155.71|23155.71|0
1605198420000|2020-11-12 16:27:00|23159.25|23159.25|23159.25|23159.25|23159.25|23159.25|23155.71|23155.71|0
1605198430000|2020-11-12 16:27:10|23155.71|23155.71|23156.28|23156.28|23156.28|23156.28|23155.71|23155.71|0
1605198440000|2020-11-12 16:27:20|23156.88|23156.88|23157.49|23157.49|23157.49|23157.49|23156.88|23156.88|0
1605198450000|2020-11-12 16:27:30|23161.03|23161.03|23161.03|23161.03|23161.03|23161.03|23161.03|23161.03|0
1605198460000|2020-11-12 16:27:40|23157.49|23157.49|23157.49|23157.49|23157.49|23157.49|23157.49|23157.49|0
1605198470000|2020-11-12 16:27:50|23156.88|23156.88|23156.88|23156.88|23156.88|23156.88|23156.88|23156.88|0
1605198480000|2020-11-12 16:28:00|23157.29|23157.29|23156.69|23156.69|23157.29|23157.29|23156.69|23156.69|0
1605198500000|2020-11-12 16:28:20|23153.15|23153.15|23153.15|23153.15|23153.15|23153.15|23153.15|23153.15|0
1605198510000|2020-11-12 16:28:30|23153.54|23153.54|23153.54|23153.54|23153.54|23153.54|23153.54|23153.54|0
1605198520000|2020-11-12 16:28:40|23149.99|23149.99|23149.99|23149.99|23149.99|23149.99|23149.99|23149.99|0
1605198530000|2020-11-12 16:28:50|23153.54|23153.54|23156.47|23156.47|23156.47|23156.47|23152.93|23152.93|0
1605198540000|2020-11-12 16:29:00|23160.02|23160.02|23157.08|23157.08|23160.62|23160.62|23156.47|23156.47|0
1605198550000|2020-11-12 16:29:10|23156.5|23156.5|23152.36|23152.36|23156.5|23156.5|23152.36|23152.36|0
1605198560000|2020-11-12 16:29:20|23148.82|23148.82|23148.82|23148.82|23148.82|23148.82|23148.82|23148.82|0
1605198570000|2020-11-12 16:29:30|23152.36|23152.36|23141.76|23141.76|23152.77|23152.77|23141.76|23141.76|0
1605198580000|2020-11-12 16:29:40|23145.3|23145.3|23137.62|23137.62|23145.49|23145.49|23137.62|23137.62|0
1605198590000|2020-11-12 16:29:50|23138|23138|23130.15|23130.15|23145.08|23145.08|23130.15|23130.15|0
1605255300000|2020-11-13 08:15:00|22865.85|22865.85|22882.04|22882.04|22882.04|22882.04|22865.85|22865.85|0
1605255310000|2020-11-13 08:15:10|22882.45|22882.45|22882.45|22882.45|22882.45|22882.45|22882.45|22882.45|0
1605255320000|2020-11-13 08:15:20|22875.37|22875.37|22875.37|22875.37|22875.37|22875.37|22871.83|22871.83|0
1605255330000|2020-11-13 08:15:30|22871.83|22871.83|22864.75|22864.75|22871.83|22871.83|22864.75|22864.75|0
1605255340000|2020-11-13 08:15:40|22871.83|22871.83|22871.83|22871.83|22871.83|22871.83|22871.83|22871.83|0
1605255350000|2020-11-13 08:15:50|22870.6|22870.6|22870.6|22870.6|22870.6|22870.6|22870.6|22870.6|0
1605255360000|2020-11-13 08:16:00|22871.42|22871.42|22861.61|22861.61|22872.24|22872.24|22861.61|22861.61|0
1605255370000|2020-11-13 08:16:10|22860.79|22860.79|22864.33|22864.33|22867.88|22867.88|22860.79|22860.79|0
1605255380000|2020-11-13 08:16:20|22867.88|22867.88|22867.88|22867.88|22867.88|22867.88|22867.88|22867.88|0
1605255390000|2020-11-13 08:16:30|22866.23|22866.23|22869.77|22869.77|22869.77|22869.77|22866.23|22866.23|0
1605255400000|2020-11-13 08:16:40|22866.23|22866.23|22873.32|22873.32|22873.32|22873.32|22866.23|22866.23|0
1605255410000|2020-11-13 08:16:50|22868.5|22868.5|22833.09|22833.09|22869.32|22869.32|22833.09|22833.09|0
1605255420000|2020-11-13 08:17:00|22826.01|22826.01|22839.41|22839.41|22839.41|22839.41|22825.24|22825.24|0
1605255430000|2020-11-13 08:17:10|22832.32|22832.32|22849.72|22849.72|22849.72|22849.72|22832.32|22832.32|0
1605255440000|2020-11-13 08:17:20|22846.17|22846.17|22842.63|22842.63|22846.17|22846.17|22842.63|22842.63|0
1605255450000|2020-11-13 08:17:30|22835.55|22835.55|22842.63|22842.63|22842.63|22842.63|22835.55|22835.55|0
1605255470000|2020-11-13 08:17:50|22853.26|22853.26|22851.77|22851.77|22855.31|22855.31|22851.77|22851.77|0
1605255480000|2020-11-13 08:18:00|22848.23|22848.23|22844.69|22844.69|22848.23|22848.23|22844.69|22844.69|0
1605255490000|2020-11-13 08:18:10|22851.77|22851.77|22851.77|22851.77|22851.77|22851.77|22851.77|22851.77|0
1605255500000|2020-11-13 08:18:20|22855.31|22855.31|22858.85|22858.85|22858.85|22858.85|22855.31|22855.31|0
1605255510000|2020-11-13 08:18:30|22855.31|22855.31|22855.31|22855.31|22855.31|22855.31|22855.31|22855.31|0
1605255520000|2020-11-13 08:18:40|22858.85|22858.85|22858.85|22858.85|22858.85|22858.85|22858.85|22858.85|0
1605255530000|2020-11-13 08:18:50|22859.04|22859.04|22859.04|22859.04|22859.04|22859.04|22859.04|22859.04|0
1605255540000|2020-11-13 08:19:00|22859.86|22859.86|22855.53|22855.53|22859.86|22859.86|22855.53|22855.53|0
1605255550000|2020-11-13 08:19:10|22851.99|22851.99|22844.91|22844.91|22851.99|22851.99|22844.91|22844.91|0
1605255560000|2020-11-13 08:19:20|22851.99|22851.99|22852.4|22852.4|22852.4|22852.4|22851.99|22851.99|0
1605255570000|2020-11-13 08:19:30|22852.97|22852.97|22852.97|22852.97|22856.51|22856.51|22852.97|22852.97|0
1605255610000|2020-11-13 08:20:10|22860.06|22860.06|22858.08|22858.08|22861.62|22861.62|22858.08|22858.08|0
1605255630000|2020-11-13 08:20:30|22854.53|22854.53|22850.99|22850.99|22854.53|22854.53|22850.99|22850.99|0
1605255640000|2020-11-13 08:20:40|22858.08|22858.08|22858.08|22858.08|22858.08|22858.08|22858.08|22858.08|0
1605255650000|2020-11-13 08:20:50|22854.53|22854.53|22858.08|22858.08|22858.08|22858.08|22854.53|22854.53|0
1605255670000|2020-11-13 08:21:10|22854.53|22854.53|22861.62|22861.62|22861.62|22861.62|22854.53|22854.53|0
1605255680000|2020-11-13 08:21:20|22858.08|22858.08|22861.62|22861.62|22861.62|22861.62|22858.08|22858.08|0
1605255690000|2020-11-13 08:21:30|22865.16|22865.16|22869.3|22869.3|22869.3|22869.3|22865.16|22865.16|0
1605255700000|2020-11-13 08:21:40|22865.76|22865.76|22862.22|22862.22|22865.76|22865.76|22862.22|22862.22|0
1605255710000|2020-11-13 08:21:50|22864.62|22864.62|22868.17|22868.17|22868.17|22868.17|22864.62|22864.62|0
1605255730000|2020-11-13 08:22:10|22864.62|22864.62|22864.62|22864.62|22864.62|22864.62|22864.62|22864.62|0
1605255740000|2020-11-13 08:22:20|22865.23|22865.23|22869.37|22869.37|22869.37|22869.37|22865.23|22865.23|0
1605255750000|2020-11-13 08:22:30|22865.83|22865.83|22862.29|22862.29|22865.83|22865.83|22858.75|22858.75|0
1605255760000|2020-11-13 08:22:40|22858.75|22858.75|22862.29|22862.29|22862.29|22862.29|22858.75|22858.75|0
1605255770000|2020-11-13 08:22:50|22858.75|22858.75|22865.83|22865.83|22865.83|22865.83|22858.75|22858.75|0
1605255780000|2020-11-13 08:23:00|22869.37|22869.37|22879.99|22879.99|22879.99|22879.99|22869.37|22869.37|0
1605255790000|2020-11-13 08:23:10|22876.45|22876.45|22880.57|22880.57|22880.57|22880.57|22876.45|22876.45|0
1605255800000|2020-11-13 08:23:20|22884.11|22884.11|22880.76|22880.76|22884.11|22884.11|22877.03|22877.03|0
1605255820000|2020-11-13 08:23:40|22884.3|22884.3|22880.76|22880.76|22884.3|22884.3|22880.76|22880.76|0
1605255840000|2020-11-13 08:24:00|22887.84|22887.84|22887.84|22887.84|22887.84|22887.84|22887.84|22887.84|0
1605255850000|2020-11-13 08:24:10|22891.38|22891.38|22898.47|22898.47|22898.47|22898.47|22891.38|22891.38|0
1605255860000|2020-11-13 08:24:20|22902.01|22902.01|22899.07|22899.07|22902.01|22902.01|22898.47|22898.47|0
1605255870000|2020-11-13 08:24:30|22895.53|22895.53|22891.99|22891.99|22895.53|22895.53|22891.99|22891.99|0
1605255890000|2020-11-13 08:24:50|22888.44|22888.44|22884.9|22884.9|22888.44|22888.44|22884.9|22884.9|0
1605255910000|2020-11-13 08:25:10|22888.44|22888.44|22886.64|22886.64|22888.44|22888.44|22883.1|22883.1|0
1605255920000|2020-11-13 08:25:20|22890.18|22890.18|22886.64|22886.64|22893.72|22893.72|22886.64|22886.64|0
1605255950000|2020-11-13 08:25:50|22887.02|22887.02|22887.02|22887.02|22887.02|22887.02|22887.02|22887.02|0
1605255960000|2020-11-13 08:26:00|22890.56|22890.56|22894.11|22894.11|22894.11|22894.11|22890.56|22890.56|0
1605255970000|2020-11-13 08:26:10|22901.19|22901.19|22901.19|22901.19|22904.73|22904.73|22901.19|22901.19|0
1605255980000|2020-11-13 08:26:20|22908.27|22908.27|22908.27|22908.27|22908.27|22908.27|22908.27|22908.27|0
1605255990000|2020-11-13 08:26:30|22911.81|22911.81|22911.81|22911.81|22911.81|22911.81|22911.81|22911.81|0
1605256010000|2020-11-13 08:26:50|22918.89|22918.89|22918.89|22918.89|22918.89|22918.89|22918.89|22918.89|0
1605256020000|2020-11-13 08:27:00|22915.35|22915.35|22915.35|22915.35|22915.35|22915.35|22915.35|22915.35|0
1605256030000|2020-11-13 08:27:10|22922.44|22922.44|22929.52|22929.52|22929.52|22929.52|22922.44|22922.44|0
1605256050000|2020-11-13 08:27:30|22925.98|22925.98|22922.44|22922.44|22925.98|22925.98|22922.44|22922.44|0
1605256060000|2020-11-13 08:27:40|22915.35|22915.35|22915.35|22915.35|22915.35|22915.35|22915.35|22915.35|0
1605256070000|2020-11-13 08:27:50|22918.89|22918.89|22918.89|22918.89|22918.89|22918.89|22918.89|22918.89|0
1605256080000|2020-11-13 08:28:00|22915.35|22915.35|22911.81|22911.81|22915.35|22915.35|22908.27|22908.27|0
1605256090000|2020-11-13 08:28:10|22908.27|22908.27|22901.19|22901.19|22908.27|22908.27|22901.19|22901.19|0
1605256100000|2020-11-13 08:28:20|22904.73|22904.73|22920.1|22920.1|22920.1|22920.1|22904.73|22904.73|0
1605256120000|2020-11-13 08:28:40|22923.64|22923.64|22927.18|22927.18|22927.18|22927.18|22923.64|22923.64|0
1605256130000|2020-11-13 08:28:50|22920.1|22920.1|22904.73|22904.73|22920.1|22920.1|22904.73|22904.73|0
1605256140000|2020-11-13 08:29:00|22897.65|22897.65|22894.11|22894.11|22897.65|22897.65|22890.56|22890.56|0
1605256150000|2020-11-13 08:29:10|22897.65|22897.65|22904.73|22904.73|22904.73|22904.73|22897.65|22897.65|0
1605256160000|2020-11-13 08:29:20|22908.27|22908.27|22908.27|22908.27|22908.27|22908.27|22908.27|22908.27|0
1605256170000|2020-11-13 08:29:30|22911.81|22911.81|22913.01|22913.01|22916.56|22916.56|22911.81|22911.81|0
1605256180000|2020-11-13 08:29:40|22909.47|22909.47|22913.01|22913.01|22913.01|22913.01|22909.47|22909.47|0
1605256190000|2020-11-13 08:29:50|22916.56|22916.56|22916.56|22916.56|22916.56|22916.56|22916.56|22916.56|0
1605256200000|2020-11-13 08:30:00|22913.01|22913.01|22909.28|22909.28|22913.01|22913.01|22909.28|22909.28|0
1605256210000|2020-11-13 08:30:10|22908.68|22908.68|22912.22|22912.22|22912.22|22912.22|22908.68|22908.68|0
1605256220000|2020-11-13 08:30:20|22908.68|22908.68|22908.68|22908.68|22908.68|22908.68|22908.68|22908.68|0
1605256230000|2020-11-13 08:30:30|22905.14|22905.14|22905.14|22905.14|22905.14|22905.14|22905.14|22905.14|0
1605256240000|2020-11-13 08:30:40|22901.6|22901.6|22898.66|22898.66|22902.2|22902.2|22898.66|22898.66|0
1605256250000|2020-11-13 08:30:50|22898.06|22898.06|22890.4|22890.4|22898.06|22898.06|22887.43|22887.43|0
1605256260000|2020-11-13 08:31:00|22889.58|22889.58|22896.66|22896.66|22896.66|22896.66|22889.58|22889.58|0
1605256270000|2020-11-13 08:31:10|22900.2|22900.2|22897.26|22897.26|22900.8|22900.8|22897.26|22897.26|0
1605256290000|2020-11-13 08:31:30|22893.72|22893.72|22893.72|22893.72|22893.72|22893.72|22893.72|22893.72|0
1605256300000|2020-11-13 08:31:40|22889.58|22889.58|22889.58|22889.58|22889.58|22889.58|22889.58|22889.58|0
1605256310000|2020-11-13 08:31:50|22890.18|22890.18|22893.72|22893.72|22893.72|22893.72|22890.18|22890.18|0
1605256320000|2020-11-13 08:32:00|22897.26|22897.26|22897.26|22897.26|22897.26|22897.26|22897.26|22897.26|0
1605256330000|2020-11-13 08:32:10|22893.72|22893.72|22893.53|22893.53|22893.72|22893.72|22893.53|22893.53|0
1605256350000|2020-11-13 08:32:30|22893.72|22893.72|22889.58|22889.58|22893.72|22893.72|22889.58|22889.58|0
1605256370000|2020-11-13 08:32:50|22893.12|22893.12|22893.53|22893.53|22893.53|22893.53|22893.12|22893.12|0
1605256380000|2020-11-13 08:33:00|22893.72|22893.72|22882.52|22882.52|22893.72|22893.72|22882.52|22882.52|0
1605256390000|2020-11-13 08:33:10|22878.98|22878.98|22878.98|22878.98|22878.98|22878.98|22878.98|22878.98|0
1605256410000|2020-11-13 08:33:30|22875.44|22875.44|22878.98|22878.98|22878.98|22878.98|22871.9|22871.9|0
1605256420000|2020-11-13 08:33:40|22882.52|22882.52|22878.98|22878.98|22882.52|22882.52|22878.98|22878.98|0
1605256440000|2020-11-13 08:34:00|22882.52|22882.52|22887.27|22887.27|22887.27|22887.27|22882.52|22882.52|0
1605256450000|2020-11-13 08:34:10|22890.81|22890.81|22890.81|22890.81|22890.81|22890.81|22890.81|22890.81|0
1605256460000|2020-11-13 08:34:20|22894.35|22894.35|22891.41|22891.41|22894.95|22894.95|22891.41|22891.41|0
1605256470000|2020-11-13 08:34:30|22892.64|22892.64|22892.64|22892.64|22892.64|22892.64|22892.64|22892.64|0
1605256480000|2020-11-13 08:34:40|22882.02|22882.02|22882.02|22882.02|22882.02|22882.02|22882.02|22882.02|0
1605256500000|2020-11-13 08:35:00|22885.56|22885.56|22885.56|22885.56|22885.56|22885.56|22885.56|22885.56|0
1605256510000|2020-11-13 08:35:10|22882.02|22882.02|22870.98|22870.98|22882.02|22882.02|22870.98|22870.98|0
1605256520000|2020-11-13 08:35:20|22874.53|22874.53|22878.07|22878.07|22878.07|22878.07|22874.53|22874.53|0
1605256540000|2020-11-13 08:35:40|22874.53|22874.53|22874.53|22874.53|22874.53|22874.53|22874.53|22874.53|0
1605256550000|2020-11-13 08:35:50|22870.98|22870.98|22870.98|22870.98|22870.98|22870.98|22870.98|22870.98|0
1605256560000|2020-11-13 08:36:00|22870.57|22870.57|22863.49|22863.49|22870.57|22870.57|22859.95|22859.95|0
1605256570000|2020-11-13 08:36:10|22867.03|22867.03|22867.03|22867.03|22867.03|22867.03|22867.03|22867.03|0
1605256580000|2020-11-13 08:36:20|22866.43|22866.43|22855.62|22855.62|22866.43|22866.43|22855.62|22855.62|0
1605256590000|2020-11-13 08:36:30|22852.07|22852.07|22852.07|22852.07|22852.07|22852.07|22852.07|22852.07|0
1605256600000|2020-11-13 08:36:40|22855.62|22855.62|22855.01|22855.01|22855.62|22855.62|22855.01|22855.01|0
1605256610000|2020-11-13 08:36:50|22858.55|22858.55|22862.1|22862.1|22862.1|22862.1|22858.55|22858.55|0
1605256620000|2020-11-13 08:37:00|22865.64|22865.64|22865.64|22865.64|22865.64|22865.64|22862.1|22862.1|0
1605256640000|2020-11-13 08:37:20|22869.18|22869.18|22865.64|22865.64|22869.18|22869.18|22865.64|22865.64|0
1605256650000|2020-11-13 08:37:30|22869.18|22869.18|22865.64|22865.64|22869.18|22869.18|22865.64|22865.64|0
1605256660000|2020-11-13 08:37:40|22869.18|22869.18|22872.72|22872.72|22872.72|22872.72|22869.18|22869.18|0
1605256670000|2020-11-13 08:37:50|22872.31|22872.31|22879.39|22879.39|22879.39|22879.39|22872.31|22872.31|0
1605256680000|2020-11-13 08:38:00|22875.85|22875.85|22875.85|22875.85|22875.85|22875.85|22875.85|22875.85|0
1605256690000|2020-11-13 08:38:10|22872.31|22872.31|22872.31|22872.31|22872.31|22872.31|22872.31|22872.31|0
1605256700000|2020-11-13 08:38:20|22865.23|22865.23|22871.3|22871.3|22871.3|22871.3|22860.48|22860.48|0
1605256710000|2020-11-13 08:38:30|22874.84|22874.84|22874.84|22874.84|22874.84|22874.84|22871.3|22871.3|0
1605256730000|2020-11-13 08:38:50|22878.38|22878.38|22880.59|22880.59|22880.59|22880.59|22878.38|22878.38|0
1605256740000|2020-11-13 08:39:00|22884.14|22884.14|22887.68|22887.68|22887.68|22887.68|22884.14|22884.14|0
1605256750000|2020-11-13 08:39:10|22888.28|22888.28|22888.66|22888.66|22888.66|22888.66|22888.28|22888.28|0
1605256760000|2020-11-13 08:39:20|22889.26|22889.26|22889.26|22889.26|22889.26|22889.26|22885.72|22885.72|0
1605256770000|2020-11-13 08:39:30|22885.72|22885.72|22885.72|22885.72|22889.26|22889.26|22885.72|22885.72|0
1605256780000|2020-11-13 08:39:40|22886.93|22886.93|22890.47|22890.47|22890.47|22890.47|22886.93|22886.93|0
1605256810000|2020-11-13 08:40:10|22897.55|22897.55|22901.09|22901.09|22901.09|22901.09|22897.55|22897.55|0
1605256820000|2020-11-13 08:40:20|22897.55|22897.55|22897.55|22897.55|22897.55|22897.55|22897.55|22897.55|0
1605256830000|2020-11-13 08:40:30|22896.35|22896.35|22896.35|22896.35|22896.35|22896.35|22896.35|22896.35|0
1605256840000|2020-11-13 08:40:40|22892.81|22892.81|22892.81|22892.81|22892.81|22892.81|22892.81|22892.81|0
1605256860000|2020-11-13 08:41:00|22896.35|22896.35|22896.35|22896.35|22896.35|22896.35|22896.35|22896.35|0
1605256870000|2020-11-13 08:41:10|22899.89|22899.89|22910.51|22910.51|22910.51|22910.51|22899.89|22899.89|0
1605256880000|2020-11-13 08:41:20|22903.43|22903.43|22903.43|22903.43|22903.43|22903.43|22903.43|22903.43|0
1605256890000|2020-11-13 08:41:30|22906.97|22906.97|22906.97|22906.97|22906.97|22906.97|22906.97|22906.97|0
1605256920000|2020-11-13 08:42:00|22899.89|22899.89|22892.81|22892.81|22899.89|22899.89|22892.81|22892.81|0
1605256930000|2020-11-13 08:42:10|22896.35|22896.35|22896.35|22896.35|22896.35|22896.35|22896.35|22896.35|0
1605256940000|2020-11-13 08:42:20|22899.89|22899.89|22899.89|22899.89|22899.89|22899.89|22899.89|22899.89|0
1605256950000|2020-11-13 08:42:30|22896.35|22896.35|22890.63|22890.63|22896.35|22896.35|22889.43|22889.43|0
1605256970000|2020-11-13 08:42:50|22880.01|22880.01|22880.42|22880.42|22880.42|22880.42|22880.01|22880.01|0
1605256980000|2020-11-13 08:43:00|22879.82|22879.82|22879.22|22879.22|22879.82|22879.82|22879.22|22879.22|0
1605257010000|2020-11-13 08:43:30|22879.63|22879.63|22879.63|22879.63|22879.63|22879.63|22879.63|22879.63|0
1605257020000|2020-11-13 08:43:40|22883.17|22883.17|22883.17|22883.17|22883.17|22883.17|22883.17|22883.17|0
1605257030000|2020-11-13 08:43:50|22886.71|22886.71|22886.13|22886.13|22886.71|22886.71|22885.75|22885.75|0
1605257040000|2020-11-13 08:44:00|22893.22|22893.22|22893.22|22893.22|22893.22|22893.22|22893.22|22893.22|0
1605257060000|2020-11-13 08:44:20|22889.68|22889.68|22886.13|22886.13|22889.68|22889.68|22886.13|22886.13|0
1605257070000|2020-11-13 08:44:30|22889.68|22889.68|22889.68|22889.68|22889.68|22889.68|22889.68|22889.68|0
1605257090000|2020-11-13 08:44:50|22889.1|22889.1|22888.52|22888.52|22889.1|22889.1|22881.44|22881.44|0
1605257100000|2020-11-13 08:45:00|22884.98|22884.98|22892.07|22892.07|22895.61|22895.61|22884.98|22884.98|0
1605257110000|2020-11-13 08:45:10|22888.52|22888.52|22884.22|22884.22|22888.52|22888.52|22884.22|22884.22|0
1605257120000|2020-11-13 08:45:20|22880.68|22880.68|22880.68|22880.68|22880.68|22880.68|22880.68|22880.68|0
1605257130000|2020-11-13 08:45:30|22877.13|22877.13|22877.13|22877.13|22877.13|22877.13|22877.13|22877.13|0
1605257160000|2020-11-13 08:46:00|22876.31|22876.31|22864.49|22864.49|22876.31|22876.31|22864.49|22864.49|0
1605257170000|2020-11-13 08:46:10|22868.03|22868.03|22867.62|22867.62|22868.03|22868.03|22867.62|22867.62|0
1605257180000|2020-11-13 08:46:20|22871.16|22871.16|22868.19|22868.19|22871.16|22871.16|22867.62|22867.62|0
1605257190000|2020-11-13 08:46:30|22867.59|22867.59|22868.79|22868.79|22868.79|22868.79|22867.59|22867.59|0
1605257200000|2020-11-13 08:46:40|22865.25|22865.25|22866.46|22866.46|22866.46|22866.46|22865.25|22865.25|0
1605257210000|2020-11-13 08:46:50|22862.91|22862.91|22870|22870|22870|22870|22862.91|22862.91|0
1605257220000|2020-11-13 08:47:00|22873.54|22873.54|22873.54|22873.54|22873.54|22873.54|22873.54|22873.54|0
1605257230000|2020-11-13 08:47:10|22873.15|22873.15|22873.15|22873.15|22873.15|22873.15|22873.15|22873.15|0
1605257240000|2020-11-13 08:47:20|22873.54|22873.54|22870|22870|22873.54|22873.54|22870|22870|0
1605257280000|2020-11-13 08:48:00|22866.46|22866.46|22866.46|22866.46|22866.46|22866.46|22866.46|22866.46|0
1605257310000|2020-11-13 08:48:30|22859.37|22859.37|22852.29|22852.29|22859.37|22859.37|22852.29|22852.29|0
1605257320000|2020-11-13 08:48:40|22855.83|22855.83|22859.37|22859.37|22859.37|22859.37|22855.83|22855.83|0
1605257340000|2020-11-13 08:49:00|22862.91|22862.91|22863.52|22863.52|22863.52|22863.52|22862.91|22862.91|0
1605257350000|2020-11-13 08:49:10|22859.97|22859.97|22859.97|22859.97|22859.97|22859.97|22859.97|22859.97|0
1605257360000|2020-11-13 08:49:20|22863.52|22863.52|22863.52|22863.52|22863.52|22863.52|22863.52|22863.52|0
1605257370000|2020-11-13 08:49:30|22859.97|22859.97|22859.97|22859.97|22859.97|22859.97|22859.97|22859.97|0
1605257380000|2020-11-13 08:49:40|22856.43|22856.43|22856.43|22856.43|22856.43|22856.43|22856.43|22856.43|0
1605257400000|2020-11-13 08:50:00|22852.89|22852.89|22845.81|22845.81|22852.89|22852.89|22845.81|22845.81|0
1605257410000|2020-11-13 08:50:10|22849.35|22849.35|22848.15|22848.15|22849.35|22849.35|22848.15|22848.15|0
1605257430000|2020-11-13 08:50:30|22844.61|22844.61|22841.07|22841.07|22844.61|22844.61|22841.07|22841.07|0
1605257440000|2020-11-13 08:50:40|22840.87|22840.87|22833.79|22833.79|22840.87|22840.87|22833.79|22833.79|0
1605257450000|2020-11-13 08:50:50|22830.25|22830.25|22829.05|22829.05|22830.25|22830.25|22829.05|22829.05|0
1605257470000|2020-11-13 08:51:10|22821.96|22821.96|22821.14|22821.14|22821.96|22821.96|22820.76|22820.76|0
1605257480000|2020-11-13 08:51:20|22824.69|22824.69|22824.69|22824.69|22824.69|22824.69|22824.69|22824.69|0
1605257490000|2020-11-13 08:51:30|22821.14|22821.14|22821.14|22821.14|22821.14|22821.14|22821.14|22821.14|0
1605257500000|2020-11-13 08:51:40|22824.69|22824.69|22819.94|22819.94|22824.69|22824.69|22819.94|22819.94|0
1605257510000|2020-11-13 08:51:50|22812.86|22812.86|22812.86|22812.86|22816.4|22816.4|22812.86|22812.86|0
1605257520000|2020-11-13 08:52:00|22809.32|22809.32|22816.4|22816.4|22816.4|22816.4|22809.32|22809.32|0
1605257530000|2020-11-13 08:52:10|22819.94|22819.94|22819.94|22819.94|22819.94|22819.94|22819.94|22819.94|0
1605257540000|2020-11-13 08:52:20|22816.4|22816.4|22816.4|22816.4|22816.4|22816.4|22816.4|22816.4|0
1605257550000|2020-11-13 08:52:30|22812.86|22812.86|22809.32|22809.32|22812.86|22812.86|22809.32|22809.32|0
1605257570000|2020-11-13 08:52:50|22805.78|22805.78|22802.23|22802.23|22805.78|22805.78|22802.23|22802.23|0
1605257590000|2020-11-13 08:53:10|22805.78|22805.78|22808.72|22808.72|22808.72|22808.72|22805.17|22805.17|0
1605257600000|2020-11-13 08:53:20|22812.26|22812.26|22812.67|22812.67|22812.67|22812.67|22812.26|22812.26|0
1605257610000|2020-11-13 08:53:30|22813.27|22813.27|22809.73|22809.73|22813.27|22813.27|22809.73|22809.73|0
1605257620000|2020-11-13 08:53:40|22813.27|22813.27|22813.87|22813.87|22813.87|22813.87|22813.27|22813.27|0
1605257630000|2020-11-13 08:53:50|22817.41|22817.41|22817.41|22817.41|22817.41|22817.41|22817.41|22817.41|0
1605257640000|2020-11-13 08:54:00|22820.95|22820.95|22822.16|22822.16|22822.16|22822.16|22820.95|22820.95|0
1605257670000|2020-11-13 08:54:30|22818.62|22818.62|22815.07|22815.07|22818.62|22818.62|22815.07|22815.07|0
1605257700000|2020-11-13 08:55:00|22818.62|22818.62|22818.62|22818.62|22818.62|22818.62|22818.62|22818.62|0
1605257710000|2020-11-13 08:55:10|22822.16|22822.16|22819.22|22819.22|22822.16|22822.16|22818.62|22818.62|0
1605257740000|2020-11-13 08:55:40|22815.68|22815.68|22815.68|22815.68|22815.68|22815.68|22815.68|22815.68|0
1605257750000|2020-11-13 08:55:50|22812.13|22812.13|22819.22|22819.22|22819.22|22819.22|22812.13|22812.13|0
1605257760000|2020-11-13 08:56:00|22822.76|22822.76|22815.68|22815.68|22822.76|22822.76|22815.68|22815.68|0
1605257770000|2020-11-13 08:56:10|22819.22|22819.22|22819.22|22819.22|22819.22|22819.22|22819.22|22819.22|0
1605257780000|2020-11-13 08:56:20|22815.68|22815.68|22815.68|22815.68|22815.68|22815.68|22815.68|22815.68|0
1605257790000|2020-11-13 08:56:30|22816.09|22816.09|22816.09|22816.09|22816.09|22816.09|22816.09|22816.09|0
1605257810000|2020-11-13 08:56:50|22819.63|22819.63|22819.63|22819.63|22819.63|22819.63|22819.63|22819.63|0
1605257820000|2020-11-13 08:57:00|22812.55|22812.55|22812.55|22812.55|22812.55|22812.55|22809|22809|0
1605257830000|2020-11-13 08:57:10|22812.96|22812.96|22807.17|22807.17|22812.96|22812.96|22806.98|22806.98|0
1605257840000|2020-11-13 08:57:20|22803.63|22803.63|22807.17|22807.17|22807.17|22807.17|22803.63|22803.63|0
1605257850000|2020-11-13 08:57:30|22803.63|22803.63|22800.09|22800.09|22803.63|22803.63|22800.09|22800.09|0
1605257860000|2020-11-13 08:57:40|22803.63|22803.63|22803.63|22803.63|22803.63|22803.63|22803.63|22803.63|0
1605257870000|2020-11-13 08:57:50|22807.17|22807.17|22814.25|22814.25|22814.25|22814.25|22807.17|22807.17|0
1605257880000|2020-11-13 08:58:00|22810.71|22810.71|22810.71|22810.71|22810.71|22810.71|22810.71|22810.71|0
1605257890000|2020-11-13 08:58:10|22807.17|22807.17|22803.63|22803.63|22807.17|22807.17|22803.63|22803.63|0
1605257920000|2020-11-13 08:58:40|22804.23|22804.23|22804.23|22804.23|22804.23|22804.23|22804.23|22804.23|0
1605257930000|2020-11-13 08:58:50|22803.63|22803.63|22800.09|22800.09|22803.63|22803.63|22800.09|22800.09|0
1605257980000|2020-11-13 08:59:40|22803.63|22803.63|22810.71|22810.71|22810.71|22810.71|22803.63|22803.63|0
1605258000000|2020-11-13 09:00:00|22817.79|22817.79|22821.94|22821.94|22821.94|22821.94|22817.79|22817.79|0
1605258040000|2020-11-13 09:00:40|22818.4|22818.4|22818.4|22818.4|22818.4|22818.4|22818.4|22818.4|0
1605258050000|2020-11-13 09:00:50|22821.94|22821.94|22821.94|22821.94|22821.94|22821.94|22821.94|22821.94|0
1605258080000|2020-11-13 09:01:20|22822.54|22822.54|22819|22819|22822.54|22822.54|22819|22819|0
1605258120000|2020-11-13 09:02:00|22822.54|22822.54|22822.54|22822.54|22822.54|22822.54|22822.54|22822.54|0
1605258160000|2020-11-13 09:02:40|22819|22819|22819|22819|22819|22819|22819|22819|0
1605258180000|2020-11-13 09:03:00|22819.38|22819.38|22822.92|22822.92|22822.92|22822.92|22819.38|22819.38|0
1605258200000|2020-11-13 09:03:20|22823.33|22823.33|22823.72|22823.72|22823.72|22823.72|22823.33|22823.33|0
1605258220000|2020-11-13 09:03:40|22816.63|22816.63|22820.59|22820.59|22820.59|22820.59|22816.63|22816.63|0
1605258230000|2020-11-13 09:03:50|22824.13|22824.13|22824.13|22824.13|22824.13|22824.13|22824.13|22824.13|0
1605258240000|2020-11-13 09:04:00|22828.87|22828.87|22836.56|22836.56|22836.56|22836.56|22828.87|22828.87|0
1605258250000|2020-11-13 09:04:10|22840.1|22840.1|22840.1|22840.1|22840.1|22840.1|22840.1|22840.1|0
1605258260000|2020-11-13 09:04:20|22840.51|22840.51|22840.1|22840.1|22840.51|22840.51|22840.1|22840.1|0
1605258270000|2020-11-13 09:04:30|22836.56|22836.56|22836.56|22836.56|22836.56|22836.56|22836.56|22836.56|0
1605258280000|2020-11-13 09:04:40|22833.02|22833.02|22829.88|22829.88|22833.02|22833.02|22829.28|22829.28|0
1605258290000|2020-11-13 09:04:50|22830.08|22830.08|22830.08|22830.08|22830.08|22830.08|22830.08|22830.08|0
1605258300000|2020-11-13 09:05:00|22833.62|22833.62|22840.7|22840.7|22840.7|22840.7|22833.62|22833.62|0
1605258310000|2020-11-13 09:05:10|22841.9|22841.9|22845.44|22845.44|22845.44|22845.44|22841.9|22841.9|0
1605258320000|2020-11-13 09:05:20|22841.9|22841.9|22837.57|22837.57|22841.9|22841.9|22837.16|22837.16|0
1605258330000|2020-11-13 09:05:30|22834.03|22834.03|22834.03|22834.03|22834.03|22834.03|22834.03|22834.03|0
1605258340000|2020-11-13 09:05:40|22833.62|22833.62|22827.86|22827.86|22833.62|22833.62|22827.86|22827.86|0
1605258350000|2020-11-13 09:05:50|22824.32|22824.32|22824.32|22824.32|22824.32|22824.32|22824.32|22824.32|0
1605258380000|2020-11-13 09:06:20|22827.86|22827.86|22827.86|22827.86|22827.86|22827.86|22827.86|22827.86|0
1605258390000|2020-11-13 09:06:30|22827.45|22827.45|22835.74|22835.74|22835.74|22835.74|22827.45|22827.45|0
1605258420000|2020-11-13 09:07:00|22828.65|22828.65|22828.65|22828.65|22828.65|22828.65|22828.65|22828.65|0
1605258430000|2020-11-13 09:07:10|22825.11|22825.11|22825.11|22825.11|22825.11|22825.11|22825.11|22825.11|0
1605258440000|2020-11-13 09:07:20|22821.57|22821.57|22820.97|22820.97|22821.57|22821.57|22820.97|22820.97|0
1605258460000|2020-11-13 09:07:40|22824.51|22824.51|22824.51|22824.51|22824.51|22824.51|22824.51|22824.51|0
1605258470000|2020-11-13 09:07:50|22817.43|22817.43|22817.43|22817.43|22817.43|22817.43|22817.43|22817.43|0
1605258480000|2020-11-13 09:08:00|22820.97|22820.97|22820.97|22820.97|22820.97|22820.97|22820.97|22820.97|0
1605258500000|2020-11-13 09:08:20|22824.51|22824.51|22824.51|22824.51|22824.51|22824.51|22824.51|22824.51|0
1605258540000|2020-11-13 09:09:00|22813.89|22813.89|22820.97|22820.97|22820.97|22820.97|22813.89|22813.89|0
1605258560000|2020-11-13 09:09:20|22821.16|22821.16|22821.16|22821.16|22821.16|22821.16|22821.16|22821.16|0
1605258580000|2020-11-13 09:09:40|22824.7|22824.7|22824.7|22824.7|22824.7|22824.7|22824.7|22824.7|0
1605258590000|2020-11-13 09:09:50|22821.16|22821.16|22818.22|22818.22|22821.16|22821.16|22817.62|22817.62|0
1605258600000|2020-11-13 09:10:00|22817.62|22817.62|22821.16|22821.16|22821.16|22821.16|22817.62|22817.62|0
1605258620000|2020-11-13 09:10:20|22817.62|22817.62|22813.48|22813.48|22817.62|22817.62|22813.48|22813.48|0
1605258650000|2020-11-13 09:10:50|22812.87|22812.87|22812.87|22812.87|22812.87|22812.87|22812.87|22812.87|0
1605258680000|2020-11-13 09:11:20|22811.67|22811.67|22812.27|22812.27|22812.27|22812.27|22811.67|22811.67|0
1605258690000|2020-11-13 09:11:30|22811.67|22811.67|22811.67|22811.67|22811.67|22811.67|22811.67|22811.67|0
1605258700000|2020-11-13 09:11:40|22811.07|22811.07|22807.53|22807.53|22811.07|22811.07|22807.53|22807.53|0
1605258720000|2020-11-13 09:12:00|22806.93|22806.93|22799.84|22799.84|22806.93|22806.93|22799.84|22799.84|0
1605258740000|2020-11-13 09:12:20|22800.45|22800.45|22799.84|22799.84|22800.45|22800.45|22799.84|22799.84|0
1605258750000|2020-11-13 09:12:30|22801.05|22801.05|22804.59|22804.59|22811.67|22811.67|22801.05|22801.05|0
1605258780000|2020-11-13 09:13:00|22801.05|22801.05|22801.05|22801.05|22801.05|22801.05|22801.05|22801.05|0
1605258790000|2020-11-13 09:13:10|22804.59|22804.59|22808.13|22808.13|22808.13|22808.13|22804.59|22804.59|0
1605258800000|2020-11-13 09:13:20|22811.67|22811.67|22801.05|22801.05|22811.67|22811.67|22801.05|22801.05|0
1605258850000|2020-11-13 09:14:10|22793.97|22793.97|22795.2|22795.2|22795.2|22795.2|22793.97|22793.97|0
1605258860000|2020-11-13 09:14:20|22788.11|22788.11|22788.11|22788.11|22788.11|22788.11|22788.11|22788.11|0
1605258870000|2020-11-13 09:14:30|22791.66|22791.66|22791.66|22791.66|22791.66|22791.66|22791.66|22791.66|0
1605258880000|2020-11-13 09:14:40|22791.85|22791.85|22791.85|22791.85|22791.85|22791.85|22791.85|22791.85|0
1605258910000|2020-11-13 09:15:10|22784.76|22784.76|22784.76|22784.76|22784.76|22784.76|22784.76|22784.76|0
1605258930000|2020-11-13 09:15:30|22781.22|22781.22|22791.85|22791.85|22791.85|22791.85|22781.22|22781.22|0
1605258950000|2020-11-13 09:15:50|22792.26|22792.26|22792.26|22792.26|22792.26|22792.26|22792.26|22792.26|0
1605258960000|2020-11-13 09:16:00|22792.67|22792.67|22787.92|22787.92|22792.67|22792.67|22787.92|22787.92|0
1605258970000|2020-11-13 09:16:10|22787.73|22787.73|22791.68|22791.68|22791.68|22791.68|22787.73|22787.73|0
1605258990000|2020-11-13 09:16:30|22792.09|22792.09|22797.06|22797.06|22797.06|22797.06|22792.09|22792.09|0
1605259000000|2020-11-13 09:16:40|22797.47|22797.47|22797.47|22797.47|22797.47|22797.47|22797.47|22797.47|0
1605259030000|2020-11-13 09:17:10|22797.06|22797.06|22796.65|22796.65|22797.06|22797.06|22796.65|22796.65|0
1605259040000|2020-11-13 09:17:20|22793.11|22793.11|22793.11|22793.11|22793.11|22793.11|22793.11|22793.11|0
1605259060000|2020-11-13 09:17:40|22793.71|22793.71|22793.71|22793.71|22793.71|22793.71|22793.71|22793.71|0
1605259070000|2020-11-13 09:17:50|22790.17|22790.17|22790.17|22790.17|22790.17|22790.17|22790.17|22790.17|0
1605259080000|2020-11-13 09:18:00|22790.77|22790.77|22794.31|22794.31|22794.31|22794.31|22790.77|22790.77|0
1605259090000|2020-11-13 09:18:10|22795.13|22795.13|22795.13|22795.13|22795.13|22795.13|22795.13|22795.13|0
1605259100000|2020-11-13 09:18:20|22791.59|22791.59|22791.59|22791.59|22791.59|22791.59|22791.59|22791.59|0
1605259110000|2020-11-13 09:18:30|22788.05|22788.05|22788.05|22788.05|22788.05|22788.05|22788.05|22788.05|0
1605259120000|2020-11-13 09:18:40|22784.51|22784.51|22784.51|22784.51|22784.51|22784.51|22784.51|22784.51|0
1605259130000|2020-11-13 09:18:50|22783.91|22783.91|22787.45|22787.45|22787.45|22787.45|22783.91|22783.91|0
1605259170000|2020-11-13 09:19:30|22790.99|22790.99|22790.99|22790.99|22790.99|22790.99|22790.99|22790.99|0
1605259180000|2020-11-13 09:19:40|22787.45|22787.45|22787.45|22787.45|22787.45|22787.45|22787.45|22787.45|0
1605259190000|2020-11-13 09:19:50|22783.91|22783.91|22776.82|22776.82|22783.91|22783.91|22776.82|22776.82|0
1605259200000|2020-11-13 09:20:00|22780.36|22780.36|22790.99|22790.99|22790.99|22790.99|22780.36|22780.36|0
1605259210000|2020-11-13 09:20:10|22787.45|22787.45|22791.59|22791.59|22791.59|22791.59|22787.45|22787.45|0
1605259220000|2020-11-13 09:20:20|22790.77|22790.77|22793.49|22793.49|22793.49|22793.49|22789.95|22789.95|0
1605259230000|2020-11-13 09:20:30|22789.95|22789.95|22789.95|22789.95|22789.95|22789.95|22789.95|22789.95|0
1605259240000|2020-11-13 09:20:40|22790.36|22790.36|22790.36|22790.36|22790.36|22790.36|22790.36|22790.36|0
1605259260000|2020-11-13 09:21:00|22793.9|22793.9|22798.04|22798.04|22798.04|22798.04|22793.9|22793.9|0
1605259270000|2020-11-13 09:21:10|22794.5|22794.5|22794.5|22794.5|22794.5|22794.5|22794.5|22794.5|0
1605259280000|2020-11-13 09:21:20|22794.91|22794.91|22794.5|22794.5|22794.91|22794.91|22794.5|22794.5|0
1605259320000|2020-11-13 09:22:00|22798.45|22798.45|22801.99|22801.99|22801.99|22801.99|22798.45|22798.45|0
1605259340000|2020-11-13 09:22:20|22798.45|22798.45|22798.45|22798.45|22798.45|22798.45|22798.45|22798.45|0
1605259350000|2020-11-13 09:22:30|22799.05|22799.05|22799.05|22799.05|22799.05|22799.05|22799.05|22799.05|0
1605259390000|2020-11-13 09:23:10|22795.51|22795.51|22795.51|22795.51|22795.51|22795.51|22795.51|22795.51|0
1605259400000|2020-11-13 09:23:20|22791.97|22791.97|22788.43|22788.43|22791.97|22791.97|22788.43|22788.43|0
1605259420000|2020-11-13 09:23:40|22784.89|22784.89|22784.29|22784.29|22784.89|22784.89|22784.29|22784.29|0
1605259430000|2020-11-13 09:23:50|22784.7|22784.7|22788.24|22788.24|22788.24|22788.24|22784.7|22784.7|0
1605259440000|2020-11-13 09:24:00|22791.78|22791.78|22792.38|22792.38|22792.38|22792.38|22791.78|22791.78|0
1605259450000|2020-11-13 09:24:10|22788.84|22788.84|22788.84|22788.84|22788.84|22788.84|22788.84|22788.84|0
1605259460000|2020-11-13 09:24:20|22785.3|22785.3|22785.3|22785.3|22785.3|22785.3|22785.3|22785.3|0
1605259480000|2020-11-13 09:24:40|22781.76|22781.76|22781.16|22781.16|22781.76|22781.76|22781.16|22781.16|0
1605259490000|2020-11-13 09:24:50|22777.62|22777.62|22777.62|22777.62|22777.62|22777.62|22777.62|22777.62|0
1605259530000|2020-11-13 09:25:30|22781.16|22781.16|22784.7|22784.7|22784.7|22784.7|22781.16|22781.16|0
1605259550000|2020-11-13 09:25:50|22788.24|22788.24|22788.65|22788.65|22788.65|22788.65|22788.24|22788.24|0
1605259560000|2020-11-13 09:26:00|22789.25|22789.25|22789.64|22789.64|22789.64|22789.64|22789.25|22789.25|0
1605259590000|2020-11-13 09:26:30|22786.09|22786.09|22786.09|22786.09|22786.09|22786.09|22786.09|22786.09|0
1605259600000|2020-11-13 09:26:40|22782.55|22782.55|22786.09|22786.09|22786.09|22786.09|22782.55|22782.55|0
1605259610000|2020-11-13 09:26:50|22782.55|22782.55|22782.55|22782.55|22782.55|22782.55|22782.55|22782.55|0
1605259630000|2020-11-13 09:27:10|22782.14|22782.14|22782.14|22782.14|22782.14|22782.14|22782.14|22782.14|0
1605259650000|2020-11-13 09:27:30|22782.74|22782.74|22782.74|22782.74|22786.29|22786.29|22782.74|22782.74|0
1605259670000|2020-11-13 09:27:50|22782.33|22782.33|22789.42|22789.42|22789.42|22789.42|22782.33|22782.33|0
1605259680000|2020-11-13 09:28:00|22792.96|22792.96|22792.96|22792.96|22792.96|22792.96|22792.96|22792.96|0
1605259690000|2020-11-13 09:28:10|22796.5|22796.5|22796.5|22796.5|22796.5|22796.5|22796.5|22796.5|0
1605259720000|2020-11-13 09:28:40|22795.29|22795.29|22794.69|22794.69|22795.29|22795.29|22794.69|22794.69|0
1605259730000|2020-11-13 09:28:50|22794.09|22794.09|22794.09|22794.09|22794.09|22794.09|22794.09|22794.09|0
1605259740000|2020-11-13 09:29:00|22794.69|22794.69|22798.23|22798.23|22798.23|22798.23|22794.69|22794.69|0
1605259770000|2020-11-13 09:29:30|22797.41|22797.41|22797.41|22797.41|22797.41|22797.41|22797.41|22797.41|0
1605259780000|2020-11-13 09:29:40|22779.71|22779.71|22786.79|22786.79|22786.79|22786.79|22779.71|22779.71|0
1605259810000|2020-11-13 09:30:10|22793.87|22793.87|22797.41|22797.41|22797.41|22797.41|22793.87|22793.87|0
1605259820000|2020-11-13 09:30:20|22804.5|22804.5|22804.5|22804.5|22804.5|22804.5|22804.5|22804.5|0
1605259830000|2020-11-13 09:30:30|22808.04|22808.04|22808.04|22808.04|22808.04|22808.04|22808.04|22808.04|0
1605259850000|2020-11-13 09:30:50|22815.12|22815.12|22814.52|22814.52|22815.12|22815.12|22814.52|22814.52|0
1605259860000|2020-11-13 09:31:00|22818.06|22818.06|22818.06|22818.06|22818.06|22818.06|22818.06|22818.06|0
1605259880000|2020-11-13 09:31:20|22821.6|22821.6|22822.2|22822.2|22822.2|22822.2|22821.6|22821.6|0
1605259890000|2020-11-13 09:31:30|22825.74|22825.74|22829.48|22829.48|22829.48|22829.48|22825.74|22825.74|0
1605259900000|2020-11-13 09:31:40|22836.56|22836.56|22836.56|22836.56|22836.56|22836.56|22836.56|22836.56|0
1605259910000|2020-11-13 09:31:50|22840.1|22840.1|22840.1|22840.1|22840.1|22840.1|22840.1|22840.1|0
1605259920000|2020-11-13 09:32:00|22850.72|22850.72|22850.72|22850.72|22850.72|22850.72|22850.72|22850.72|0
1605259930000|2020-11-13 09:32:10|22851.13|22851.13|22848|22848|22851.54|22851.54|22848|22848|0
1605259940000|2020-11-13 09:32:20|22851.54|22851.54|22844.46|22844.46|22852.75|22852.75|22844.46|22844.46|0
1605259960000|2020-11-13 09:32:40|22843.86|22843.86|22843.86|22843.86|22843.86|22843.86|22843.86|22843.86|0
1605259990000|2020-11-13 09:33:10|22850.94|22850.94|22850.94|22850.94|22850.94|22850.94|22850.94|22850.94|0
1605260020000|2020-11-13 09:33:40|22851.54|22851.54|22855.09|22855.09|22855.09|22855.09|22851.54|22851.54|0
1605260030000|2020-11-13 09:33:50|22855.5|22855.5|22855.5|22855.5|22855.5|22855.5|22855.5|22855.5|0
1605260040000|2020-11-13 09:34:00|22851.96|22851.96|22855.5|22855.5|22855.5|22855.5|22851.96|22851.96|0
1605260060000|2020-11-13 09:34:20|22856.1|22856.1|22856.1|22856.1|22856.1|22856.1|22856.1|22856.1|0
1605260090000|2020-11-13 09:34:50|22854.87|22854.87|22858.41|22858.41|22858.41|22858.41|22854.87|22854.87|0
1605260110000|2020-11-13 09:35:10|22861.95|22861.95|22861.95|22861.95|22861.95|22861.95|22861.95|22861.95|0
1605260120000|2020-11-13 09:35:20|22854.87|22854.87|22854.87|22854.87|22854.87|22854.87|22854.87|22854.87|0
1605260130000|2020-11-13 09:35:30|22854.26|22854.26|22854.26|22854.26|22854.26|22854.26|22854.26|22854.26|0
1605260150000|2020-11-13 09:35:50|22850.72|22850.72|22849.9|22849.9|22850.72|22850.72|22849.9|22849.9|0
1605260160000|2020-11-13 09:36:00|22846.36|22846.36|22846.36|22846.36|22846.36|22846.36|22846.36|22846.36|0
1605260170000|2020-11-13 09:36:10|22845.76|22845.76|22844.62|22844.62|22848.17|22848.17|22844.62|22844.62|0
1605260180000|2020-11-13 09:36:20|22848.17|22848.17|22848.17|22848.17|22848.17|22848.17|22848.17|22848.17|0
1605260200000|2020-11-13 09:36:40|22841.08|22841.08|22844.62|22844.62|22844.62|22844.62|22841.08|22841.08|0
1605260210000|2020-11-13 09:36:50|22841.08|22841.08|22848.17|22848.17|22848.17|22848.17|22841.08|22841.08|0
1605260220000|2020-11-13 09:37:00|22847.56|22847.56|22851.11|22851.11|22851.11|22851.11|22847.56|22847.56|0
1605260230000|2020-11-13 09:37:10|22854.65|22854.65|22854.65|22854.65|22854.65|22854.65|22854.65|22854.65|0
1605260250000|2020-11-13 09:37:30|22851.11|22851.11|22854.65|22854.65|22854.65|22854.65|22851.11|22851.11|0
1605260290000|2020-11-13 09:38:10|22855.25|22855.25|22855.25|22855.25|22855.25|22855.25|22855.25|22855.25|0
1605260300000|2020-11-13 09:38:20|22858.79|22858.79|22858.38|22858.38|22858.79|22858.79|22858.38|22858.38|0
1605260330000|2020-11-13 09:38:50|22861.92|22861.92|22865.46|22865.46|22865.46|22865.46|22861.92|22861.92|0
1605260380000|2020-11-13 09:39:40|22872.54|22872.54|22872.54|22872.54|22872.54|22872.54|22872.54|22872.54|0
1605260400000|2020-11-13 09:40:00|22876.09|22876.09|22876.09|22876.09|22876.09|22876.09|22876.09|22876.09|0
1605260420000|2020-11-13 09:40:20|22875.67|22875.67|22875.67|22875.67|22875.67|22875.67|22875.67|22875.67|0
1605260430000|2020-11-13 09:40:30|22875.07|22875.07|22871.53|22871.53|22875.07|22875.07|22871.53|22871.53|0
1605260450000|2020-11-13 09:40:50|22870.93|22870.93|22870.93|22870.93|22870.93|22870.93|22870.93|22870.93|0
1605260460000|2020-11-13 09:41:00|22867.39|22867.39|22870.93|22870.93|22870.93|22870.93|22867.39|22867.39|0
1605260480000|2020-11-13 09:41:20|22867.39|22867.39|22867.39|22867.39|22867.39|22867.39|22867.39|22867.39|0
1605260490000|2020-11-13 09:41:30|22870.93|22870.93|22870.93|22870.93|22870.93|22870.93|22870.93|22870.93|0
1605260520000|2020-11-13 09:42:00|22878.01|22878.01|22878.61|22878.61|22878.61|22878.61|22878.01|22878.01|0
1605260530000|2020-11-13 09:42:10|22885.7|22885.7|22885.7|22885.7|22885.89|22885.89|22885.7|22885.7|0
1605260540000|2020-11-13 09:42:20|22885.09|22885.09|22885.09|22885.09|22885.09|22885.09|22885.09|22885.09|0
1605260550000|2020-11-13 09:42:30|22881.55|22881.55|22881.55|22881.55|22881.55|22881.55|22881.55|22881.55|0
1605260570000|2020-11-13 09:42:50|22888.64|22888.64|22888.25|22888.25|22888.64|22888.64|22888.25|22888.25|0
1605260580000|2020-11-13 09:43:00|22888.85|22888.85|22888.85|22888.85|22888.85|22888.85|22888.85|22888.85|0
1605260590000|2020-11-13 09:43:10|22888.25|22888.25|22888.25|22888.25|22888.25|22888.25|22888.25|22888.25|0
1605260600000|2020-11-13 09:43:20|22887.87|22887.87|22887.87|22887.87|22887.87|22887.87|22887.87|22887.87|0
1605260610000|2020-11-13 09:43:30|22884.33|22884.33|22884.33|22884.33|22884.33|22884.33|22884.33|22884.33|0
1605260640000|2020-11-13 09:44:00|22891.41|22891.41|22891.41|22891.41|22891.41|22891.41|22891.41|22891.41|0
1605260700000|2020-11-13 09:45:00|22887.87|22887.87|22887.87|22887.87|22887.87|22887.87|22887.87|22887.87|0
1605260710000|2020-11-13 09:45:10|22884.33|22884.33|22884.33|22884.33|22884.33|22884.33|22884.33|22884.33|0
1605260720000|2020-11-13 09:45:20|22884.93|22884.93|22884.93|22884.93|22884.93|22884.93|22884.93|22884.93|0
1605260750000|2020-11-13 09:45:50|22881.39|22881.39|22881.39|22881.39|22881.39|22881.39|22881.39|22881.39|0
1605260760000|2020-11-13 09:46:00|22877.85|22877.85|22875.44|22875.44|22877.85|22877.85|22875.44|22875.44|0
1605260770000|2020-11-13 09:46:10|22871.9|22871.9|22871.9|22871.9|22871.9|22871.9|22871.9|22871.9|0
1605260780000|2020-11-13 09:46:20|22868.36|22868.36|22868.36|22868.36|22868.36|22868.36|22868.36|22868.36|0
1605260790000|2020-11-13 09:46:30|22867.95|22867.95|22867.95|22867.95|22867.95|22867.95|22867.95|22867.95|0
1605260800000|2020-11-13 09:46:40|22864.41|22864.41|22864.41|22864.41|22864.41|22864.41|22864.41|22864.41|0
1605260820000|2020-11-13 09:47:00|22867.95|22867.95|22860.86|22860.86|22867.95|22867.95|22860.86|22860.86|0
1605260830000|2020-11-13 09:47:10|22867.95|22867.95|22867.95|22867.95|22867.95|22867.95|22867.95|22867.95|0
1605260840000|2020-11-13 09:47:20|22867.54|22867.54|22867.54|22867.54|22867.54|22867.54|22867.54|22867.54|0
1605260910000|2020-11-13 09:48:30|22864|22864|22864.41|22864.41|22864.41|22864.41|22864|22864|0
1605260920000|2020-11-13 09:48:40|22863.8|22863.8|22863.8|22863.8|22863.8|22863.8|22863.8|22863.8|0
1605260950000|2020-11-13 09:49:10|22856.72|22856.72|22863.8|22863.8|22863.8|22863.8|22856.72|22856.72|0
1605260960000|2020-11-13 09:49:20|22867.35|22867.35|22867.35|22867.35|22867.35|22867.35|22867.35|22867.35|0
1605260990000|2020-11-13 09:49:50|22870.89|22870.89|22870.89|22870.89|22870.89|22870.89|22870.89|22870.89|0
1605261000000|2020-11-13 09:50:00|22869.93|22869.93|22870.12|22870.12|22870.31|22870.31|22869.93|22869.93|0
1605261010000|2020-11-13 09:50:10|22877.2|22877.2|22877.2|22877.2|22877.2|22877.2|22877.2|22877.2|0
1605261070000|2020-11-13 09:51:10|22880.74|22880.74|22877.2|22877.2|22880.74|22880.74|22877.2|22877.2|0
1605261100000|2020-11-13 09:51:40|22870.12|22870.12|22869.71|22869.71|22870.12|22870.12|22869.71|22869.71|0
1605261130000|2020-11-13 09:52:10|22873.25|22873.25|22873.25|22873.25|22873.25|22873.25|22873.25|22873.25|0
1605261140000|2020-11-13 09:52:20|22869.71|22869.71|22870.31|22870.31|22870.31|22870.31|22869.71|22869.71|0
1605261150000|2020-11-13 09:52:30|22866.77|22866.77|22863.23|22863.23|22866.77|22866.77|22863.23|22863.23|0
1605261160000|2020-11-13 09:52:40|22863.83|22863.83|22871.92|22871.92|22871.92|22871.92|22863.83|22863.83|0
1605261210000|2020-11-13 09:53:30|22871.32|22871.32|22871.32|22871.32|22871.32|22871.32|22871.32|22871.32|0
1605261220000|2020-11-13 09:53:40|22870.12|22870.12|22863.64|22863.64|22870.12|22870.12|22862.44|22862.44|0
1605261240000|2020-11-13 09:54:00|22863.04|22863.04|22865.98|22865.98|22866.58|22866.58|22863.04|22863.04|0
1605261250000|2020-11-13 09:54:10|22866.58|22866.58|22866.77|22866.77|22866.77|22866.77|22866.58|22866.58|0
1605261260000|2020-11-13 09:54:20|22867.18|22867.18|22867.18|22867.18|22867.18|22867.18|22867.18|22867.18|0
1605261280000|2020-11-13 09:54:40|22867.59|22867.59|22868|22868|22868|22868|22867.59|22867.59|0
1605261300000|2020-11-13 09:55:00|22868.6|22868.6|22875.69|22875.69|22875.69|22875.69|22868.6|22868.6|0
1605261310000|2020-11-13 09:55:10|22876.51|22876.51|22884.19|22884.19|22884.19|22884.19|22876.51|22876.51|0
1605261340000|2020-11-13 09:55:40|22880.65|22880.65|22880.65|22880.65|22880.65|22880.65|22880.65|22880.65|0
1605261360000|2020-11-13 09:56:00|22884.19|22884.19|22884.19|22884.19|22884.19|22884.19|22884.19|22884.19|0
1605261370000|2020-11-13 09:56:10|22877.11|22877.11|22877.11|22877.11|22877.11|22877.11|22877.11|22877.11|0
1605261380000|2020-11-13 09:56:20|22873.57|22873.57|22873.57|22873.57|22873.57|22873.57|22873.57|22873.57|0
1605261390000|2020-11-13 09:56:30|22872.97|22872.97|22880.65|22880.65|22880.65|22880.65|22872.97|22872.97|0
1605261400000|2020-11-13 09:56:40|22877.11|22877.11|22877.11|22877.11|22877.11|22877.11|22877.11|22877.11|0
1605261420000|2020-11-13 09:57:00|22873.57|22873.57|22880.05|22880.05|22880.05|22880.05|22872.97|22872.97|0
1605261430000|2020-11-13 09:57:10|22883.59|22883.59|22887.73|22887.73|22887.73|22887.73|22883.59|22883.59|0
1605261440000|2020-11-13 09:57:20|22886.91|22886.91|22893.99|22893.99|22893.99|22893.99|22886.91|22886.91|0
1605261450000|2020-11-13 09:57:30|22897.54|22897.54|22897.54|22897.54|22897.54|22897.54|22897.54|22897.54|0
1605261460000|2020-11-13 09:57:40|22890.45|22890.45|22890.45|22890.45|22890.45|22890.45|22890.45|22890.45|0
1605261520000|2020-11-13 09:58:40|22897.54|22897.54|22898.14|22898.14|22898.14|22898.14|22897.54|22897.54|0
1605261550000|2020-11-13 09:59:10|22905.22|22905.22|22905.22|22905.22|22905.22|22905.22|22905.22|22905.22|0
1605261590000|2020-11-13 09:59:50|22905.63|22905.63|22905.63|22905.63|22909.17|22909.17|22905.63|22905.63|0
1605261600000|2020-11-13 10:00:00|22909.17|22909.17|22912.71|22912.71|22912.71|22912.71|22909.17|22909.17|0
1605261650000|2020-11-13 10:00:50|22909.17|22909.17|22909.17|22909.17|22909.17|22909.17|22909.17|22909.17|0
1605261670000|2020-11-13 10:01:10|22912.71|22912.71|22912.71|22912.71|22912.71|22912.71|22912.71|22912.71|0
1605261680000|2020-11-13 10:01:20|22909.17|22909.17|22909.17|22909.17|22909.17|22909.17|22909.17|22909.17|0
1605261690000|2020-11-13 10:01:30|22905.63|22905.63|22901.49|22901.49|22905.63|22905.63|22901.49|22901.49|0
1605261710000|2020-11-13 10:01:50|22897.95|22897.95|22897.95|22897.95|22897.95|22897.95|22897.95|22897.95|0
1605261720000|2020-11-13 10:02:00|22893.8|22893.8|22897.34|22897.34|22897.34|22897.34|22893.8|22893.8|0
1605261750000|2020-11-13 10:02:30|22893.8|22893.8|22886.72|22886.72|22893.8|22893.8|22886.72|22886.72|0
1605261760000|2020-11-13 10:02:40|22887.3|22887.3|22876.07|22876.07|22887.3|22887.3|22876.07|22876.07|0
1605261780000|2020-11-13 10:03:00|22876.67|22876.67|22876.67|22876.67|22876.67|22876.67|22876.67|22876.67|0
1605261790000|2020-11-13 10:03:10|22873.13|22873.13|22873.13|22873.13|22873.13|22873.13|22873.13|22873.13|0
1605261800000|2020-11-13 10:03:20|22869.59|22869.59|22869.18|22869.18|22869.59|22869.59|22869.18|22869.18|0
1605261880000|2020-11-13 10:04:40|22865.64|22865.64|22865.64|22865.64|22865.64|22865.64|22865.64|22865.64|0
1605261920000|2020-11-13 10:05:20|22872.72|22872.72|22879.8|22879.8|22879.8|22879.8|22872.72|22872.72|0
1605261930000|2020-11-13 10:05:30|22879.2|22879.2|22869.18|22869.18|22879.8|22879.8|22869.18|22869.18|0
1605261940000|2020-11-13 10:05:40|22862.1|22862.1|22862.1|22862.1|22862.1|22862.1|22862.1|22862.1|0
1605261950000|2020-11-13 10:05:50|22861.49|22861.49|22869.78|22869.78|22869.78|22869.78|22861.49|22861.49|0
1605261960000|2020-11-13 10:06:00|22869.18|22869.18|22872.72|22872.72|22872.72|22872.72|22869.18|22869.18|0
1605261970000|2020-11-13 10:06:10|22865.64|22865.64|22869.18|22869.18|22869.18|22869.18|22865.64|22865.64|0
1605261980000|2020-11-13 10:06:20|22868.58|22868.58|22865.04|22865.04|22868.58|22868.58|22865.04|22865.04|0
1605261990000|2020-11-13 10:06:30|22866.24|22866.24|22872.72|22872.72|22873.32|22873.32|22866.24|22866.24|0
1605262000000|2020-11-13 10:06:40|22876.26|22876.26|22865.64|22865.64|22876.26|22876.26|22865.64|22865.64|0
1605262010000|2020-11-13 10:06:50|22865.04|22865.04|22868.58|22868.58|22868.58|22868.58|22865.04|22865.04|0
1605262050000|2020-11-13 10:07:30|22872.12|22872.12|22872.12|22872.12|22872.12|22872.12|22872.12|22872.12|0
1605262090000|2020-11-13 10:08:10|22872.72|22872.72|22872.91|22872.91|22872.91|22872.91|22872.72|22872.72|0
1605262160000|2020-11-13 10:09:20|22876.45|22876.45|22876.45|22876.45|22876.45|22876.45|22876.45|22876.45|0
1605262170000|2020-11-13 10:09:30|22869.37|22869.37|22869.37|22869.37|22869.37|22869.37|22869.37|22869.37|0
1605262200000|2020-11-13 10:10:00|22868.77|22868.77|22869.37|22869.37|22869.97|22869.97|22865.23|22865.23|0
1605262210000|2020-11-13 10:10:10|22876.45|22876.45|22876.45|22876.45|22876.45|22876.45|22876.45|22876.45|0
1605262230000|2020-11-13 10:10:30|22872.91|22872.91|22872.91|22872.91|22872.91|22872.91|22872.91|22872.91|0
1605262250000|2020-11-13 10:10:50|22876.45|22876.45|22876.45|22876.45|22876.45|22876.45|22876.45|22876.45|0
1605262280000|2020-11-13 10:11:20|22869.37|22869.37|22872.91|22872.91|22872.91|22872.91|22869.37|22869.37|0
1605262290000|2020-11-13 10:11:30|22876.45|22876.45|22876.45|22876.45|22876.45|22876.45|22876.45|22876.45|0
1605262330000|2020-11-13 10:12:10|22872.91|22872.91|22872.91|22872.91|22872.91|22872.91|22872.91|22872.91|0
1605262440000|2020-11-13 10:14:00|22873.73|22873.73|22873.73|22873.73|22873.73|22873.73|22873.73|22873.73|0
1605262470000|2020-11-13 10:14:30|22877.27|22877.27|22877.27|22877.27|22877.27|22877.27|22877.27|22877.27|0
1605262510000|2020-11-13 10:15:10|22873.73|22873.73|22873.73|22873.73|22877.27|22877.27|22873.73|22873.73|0
1605262520000|2020-11-13 10:15:20|22877.27|22877.27|22876.04|22876.04|22877.27|22877.27|22876.04|22876.04|0
1605262540000|2020-11-13 10:15:40|22879.58|22879.58|22879.58|22879.58|22879.58|22879.58|22879.58|22879.58|0
1605262550000|2020-11-13 10:15:50|22880.19|22880.19|22880.19|22880.19|22880.19|22880.19|22880.19|22880.19|0
1605262560000|2020-11-13 10:16:00|22880.6|22880.6|22880.6|22880.6|22880.6|22880.6|22880.6|22880.6|0
1605262580000|2020-11-13 10:16:20|22880.19|22880.19|22880.19|22880.19|22880.19|22880.19|22880.19|22880.19|0
1605262610000|2020-11-13 10:16:50|22883.73|22883.73|22882.52|22882.52|22883.73|22883.73|22882.52|22882.52|0
1605262630000|2020-11-13 10:17:10|22883.73|22883.73|22883.73|22883.73|22883.73|22883.73|22883.73|22883.73|0
1605262640000|2020-11-13 10:17:20|22887.27|22887.27|22887.27|22887.27|22887.27|22887.27|22887.27|22887.27|0
1605262680000|2020-11-13 10:18:00|22887.68|22887.68|22888.09|22888.09|22888.09|22888.09|22887.68|22887.68|0
1605262700000|2020-11-13 10:18:20|22895.17|22895.17|22895.58|22895.58|22895.58|22895.58|22895.17|22895.17|0
1605262710000|2020-11-13 10:18:30|22899.12|22899.12|22902.66|22902.66|22902.66|22902.66|22899.12|22899.12|0
1605262730000|2020-11-13 10:18:50|22903.08|22903.08|22903.08|22903.08|22903.08|22903.08|22903.08|22903.08|0
1605262750000|2020-11-13 10:19:10|22903.68|22903.68|22903.68|22903.68|22903.68|22903.68|22903.68|22903.68|0
1605262780000|2020-11-13 10:19:40|22903.08|22903.08|22903.08|22903.08|22910.16|22910.16|22903.08|22903.08|0
1605262810000|2020-11-13 10:20:10|22901.87|22901.87|22902.47|22902.47|22902.47|22902.47|22901.87|22901.87|0
1605262830000|2020-11-13 10:20:30|22901.87|22901.87|22902.47|22902.47|22902.47|22902.47|22901.87|22901.87|0
1605262840000|2020-11-13 10:20:40|22901.87|22901.87|22901.87|22901.87|22901.87|22901.87|22901.87|22901.87|0
1605262870000|2020-11-13 10:21:10|22894.79|22894.79|22898.33|22898.33|22898.33|22898.33|22894.79|22894.79|0
1605262900000|2020-11-13 10:21:40|22891.25|22891.25|22887.71|22887.71|22891.25|22891.25|22887.71|22887.71|0
1605262910000|2020-11-13 10:21:50|22887.11|22887.11|22888.31|22888.31|22888.31|22888.31|22887.11|22887.11|0
1605262920000|2020-11-13 10:22:00|22888.88|22888.88|22888.88|22888.88|22888.88|22888.88|22888.88|22888.88|0
1605262930000|2020-11-13 10:22:10|22885.34|22885.34|22885.34|22885.34|22885.34|22885.34|22885.34|22885.34|0
1605262950000|2020-11-13 10:22:30|22878.26|22878.26|22881.8|22881.8|22881.8|22881.8|22878.26|22878.26|0
1605262960000|2020-11-13 10:22:40|22878.26|22878.26|22878.26|22878.26|22878.26|22878.26|22878.26|22878.26|0
1605262980000|2020-11-13 10:23:00|22877.66|22877.66|22877.66|22877.66|22877.66|22877.66|22877.66|22877.66|0
1605262990000|2020-11-13 10:23:10|22881.2|22881.2|22881.2|22881.2|22881.2|22881.2|22881.2|22881.2|0
1605263040000|2020-11-13 10:24:00|22874.12|22874.12|22874.12|22874.12|22874.12|22874.12|22874.12|22874.12|0
1605263060000|2020-11-13 10:24:20|22874.72|22874.72|22875.13|22875.13|22875.13|22875.13|22874.72|22874.72|0
1605263070000|2020-11-13 10:24:30|22875.54|22875.54|22879.08|22879.08|22879.08|22879.08|22875.54|22875.54|0
1605263130000|2020-11-13 10:25:30|22878.48|22878.48|22879.08|22879.08|22879.08|22879.08|22878.48|22878.48|0
1605263180000|2020-11-13 10:26:20|22882.62|22882.62|22890.31|22890.31|22890.31|22890.31|22882.62|22882.62|0
1605263280000|2020-11-13 10:28:00|22886.77|22886.77|22886.77|22886.77|22886.77|22886.77|22883.22|22883.22|0
1605263310000|2020-11-13 10:28:30|22887.37|22887.37|22887.37|22887.37|22887.37|22887.37|22887.37|22887.37|0
1605263320000|2020-11-13 10:28:40|22880.28|22880.28|22880.28|22880.28|22880.28|22880.28|22880.28|22880.28|0
1605263370000|2020-11-13 10:29:30|22876.74|22876.74|22876.14|22876.14|22876.74|22876.74|22875.54|22875.54|0
1605263380000|2020-11-13 10:29:40|22879.68|22879.68|22879.68|22879.68|22879.68|22879.68|22872.6|22872.6|0
1605263390000|2020-11-13 10:29:50|22872.6|22872.6|22875.54|22875.54|22876.14|22876.14|22872.6|22872.6|0
1605263400000|2020-11-13 10:30:00|22879.08|22879.08|22879.08|22879.08|22879.68|22879.68|22879.08|22879.08|0
1605263430000|2020-11-13 10:30:30|22872|22872|22872|22872|22875.54|22875.54|22872|22872|0
1605263450000|2020-11-13 10:30:50|22871.4|22871.4|22878.48|22878.48|22878.48|22878.48|22871.4|22871.4|0
1605263460000|2020-11-13 10:31:00|22874.94|22874.94|22878.48|22878.48|22878.48|22878.48|22874.94|22874.94|0
1605263470000|2020-11-13 10:31:10|22878.07|22878.07|22878.07|22878.07|22878.07|22878.07|22878.07|22878.07|0
1605263490000|2020-11-13 10:31:30|22881.61|22881.61|22888.69|22888.69|22888.69|22888.69|22881.61|22881.61|0
1605263500000|2020-11-13 10:31:40|22881.61|22881.61|22881.2|22881.2|22881.61|22881.61|22880.79|22880.79|0
1605263520000|2020-11-13 10:32:00|22877.66|22877.66|22877.66|22877.66|22877.66|22877.66|22877.66|22877.66|0
1605263590000|2020-11-13 10:33:10|22881.2|22881.2|22881.2|22881.2|22881.2|22881.2|22881.2|22881.2|0
1605263600000|2020-11-13 10:33:20|22882.4|22882.4|22882.4|22882.4|22882.4|22882.4|22882.4|22882.4|0
1605263610000|2020-11-13 10:33:30|22889.49|22889.49|22889.49|22889.49|22889.49|22889.49|22889.49|22889.49|0
1605263640000|2020-11-13 10:34:00|22885.94|22885.94|22885.94|22885.94|22885.94|22885.94|22885.94|22885.94|0
1605263670000|2020-11-13 10:34:30|22893.03|22893.03|22893.03|22893.03|22893.03|22893.03|22893.03|22893.03|0
1605263680000|2020-11-13 10:34:40|22893.85|22893.85|22894.45|22894.45|22894.45|22894.45|22893.85|22893.85|0
1605263700000|2020-11-13 10:35:00|22890.91|22890.91|22890.91|22890.91|22890.91|22890.91|22890.91|22890.91|0
1605263730000|2020-11-13 10:35:30|22897.99|22897.99|22897.99|22897.99|22897.99|22897.99|22897.99|22897.99|0
1605263750000|2020-11-13 10:35:50|22897.39|22897.39|22897.39|22897.39|22897.39|22897.39|22897.39|22897.39|0
1605263770000|2020-11-13 10:36:10|22897.99|22897.99|22897.99|22897.99|22897.99|22897.99|22897.99|22897.99|0
1605263810000|2020-11-13 10:36:50|22901.53|22901.53|22901.53|22901.53|22901.53|22901.53|22901.53|22901.53|0
1605263870000|2020-11-13 10:37:50|22902.13|22902.13|22902.13|22902.13|22902.13|22902.13|22902.13|22902.13|0
1605263880000|2020-11-13 10:38:00|22905.68|22905.68|22905.68|22905.68|22905.68|22905.68|22905.68|22905.68|0
1605263920000|2020-11-13 10:38:40|22905.07|22905.07|22897.99|22897.99|22905.07|22905.07|22897.99|22897.99|0
1605263950000|2020-11-13 10:39:10|22894.45|22894.45|22894.45|22894.45|22894.45|22894.45|22894.45|22894.45|0
1605264000000|2020-11-13 10:40:00|22897.99|22897.99|22901.53|22901.53|22901.53|22901.53|22897.99|22897.99|0
1605264020000|2020-11-13 10:40:20|22902.13|22902.13|22902.13|22902.13|22902.13|22902.13|22902.13|22902.13|0
1605264050000|2020-11-13 10:40:50|22900.93|22900.93|22900.93|22900.93|22900.93|22900.93|22900.93|22900.93|0
1605264180000|2020-11-13 10:43:00|22908.01|22908.01|22911.55|22911.55|22911.55|22911.55|22908.01|22908.01|0
1605264220000|2020-11-13 10:43:40|22911.96|22911.96|22911.96|22911.96|22911.96|22911.96|22911.96|22911.96|0
1605264230000|2020-11-13 10:43:50|22912.57|22912.57|22912.57|22912.57|22912.57|22912.57|22912.57|22912.57|0
1605264250000|2020-11-13 10:44:10|22916.11|22916.11|22919.65|22919.65|22919.65|22919.65|22916.11|22916.11|0
1605264270000|2020-11-13 10:44:30|22912.57|22912.57|22912.98|22912.98|22912.98|22912.98|22912.57|22912.57|0
1605264290000|2020-11-13 10:44:50|22909.44|22909.44|22909.44|22909.44|22909.44|22909.44|22909.44|22909.44|0
1605264370000|2020-11-13 10:46:10|22902.35|22902.35|22905.32|22905.32|22905.89|22905.89|22902.35|22902.35|0
1605264390000|2020-11-13 10:46:30|22901.78|22901.78|22901.34|22901.34|22902.16|22902.16|22901.34|22901.34|0
1605264420000|2020-11-13 10:47:00|22903.26|22903.26|22910.72|22910.72|22910.72|22910.72|22903.26|22903.26|0
1605264430000|2020-11-13 10:47:10|22909.96|22909.96|22910.34|22910.34|22910.72|22910.72|22909.77|22909.77|0
1605264440000|2020-11-13 10:47:20|22913.88|22913.88|22913.88|22913.88|22913.88|22913.88|22913.88|22913.88|0
1605264510000|2020-11-13 10:48:30|22917.42|22917.42|22917.42|22917.42|22917.42|22917.42|22917.42|22917.42|0
1605264530000|2020-11-13 10:48:50|22916.82|22916.82|22920.77|22920.77|22920.77|22920.77|22913.69|22913.69|0
1605264540000|2020-11-13 10:49:00|22921.18|22921.18|22921.57|22921.57|22921.57|22921.57|22921.18|22921.18|0
1605264570000|2020-11-13 10:49:30|22925.11|22925.11|22929.25|22929.25|22929.25|22929.25|22925.11|22925.11|0
1605264610000|2020-11-13 10:50:10|22930.46|22930.46|22930.87|22930.87|22930.87|22930.87|22930.46|22930.46|0
1605264650000|2020-11-13 10:50:50|22931.47|22931.47|22931.47|22931.47|22931.47|22931.47|22931.47|22931.47|0
1605264670000|2020-11-13 10:51:10|22942.09|22942.09|22942.09|22942.09|22942.09|22942.09|22942.09|22942.09|0
1605264680000|2020-11-13 10:51:20|22935.01|22935.01|22942.09|22942.09|22942.09|22942.09|22935.01|22935.01|0
1605264690000|2020-11-13 10:51:30|22942.69|22942.69|22942.69|22942.69|22942.69|22942.69|22942.69|22942.69|0
1605264700000|2020-11-13 10:51:40|22943.1|22943.1|22943.1|22943.1|22943.1|22943.1|22943.1|22943.1|0
1605264800000|2020-11-13 10:53:20|22946.65|22946.65|22950.19|22950.19|22950.19|22950.19|22946.65|22946.65|0
1605264820000|2020-11-13 10:53:40|22953.73|22953.73|22962.01|22962.01|22962.01|22962.01|22953.73|22953.73|0
1605264840000|2020-11-13 10:54:00|22962.21|22962.21|22962.21|22962.21|22962.21|22962.21|22962.21|22962.21|0
1605264850000|2020-11-13 10:54:10|22962.81|22962.81|22962.81|22962.81|22962.81|22962.81|22962.81|22962.81|0
1605264910000|2020-11-13 10:55:10|22966.35|22966.35|22966.35|22966.35|22966.35|22966.35|22966.35|22966.35|0
1605264920000|2020-11-13 10:55:20|22973.43|22973.43|22969.7|22969.7|22977.38|22977.38|22969.7|22969.7|0
1605264940000|2020-11-13 10:55:40|22966.16|22966.16|22966.16|22966.16|22966.16|22966.16|22966.16|22966.16|0
1605264950000|2020-11-13 10:55:50|22962.62|22962.62|22961.41|22961.41|22962.62|22962.62|22961.41|22961.41|0
1605264990000|2020-11-13 10:56:30|22957.87|22957.87|22957.87|22957.87|22957.87|22957.87|22957.87|22957.87|0
1605265070000|2020-11-13 10:57:50|22961.41|22961.41|22964.95|22964.95|22964.95|22964.95|22961.41|22961.41|0
1605265110000|2020-11-13 10:58:30|22954.33|22954.33|22954.33|22954.33|22954.33|22954.33|22954.33|22954.33|0
1605265150000|2020-11-13 10:59:10|22950.79|22950.79|22950.79|22950.79|22950.79|22950.79|22950.79|22950.79|0
1605265170000|2020-11-13 10:59:30|22950.6|22950.6|22950.6|22950.6|22950.6|22950.6|22950.6|22950.6|0
1605265180000|2020-11-13 10:59:40|22950.02|22950.02|22950.02|22950.02|22950.02|22950.02|22950.02|22950.02|0
1605265190000|2020-11-13 10:59:50|22946.48|22946.48|22946.48|22946.48|22946.48|22946.48|22946.48|22946.48|0
1605265200000|2020-11-13 11:00:00|22946.29|22946.29|22946.67|22946.67|22946.67|22946.67|22946.29|22946.29|0
1605265210000|2020-11-13 11:00:10|22943.13|22943.13|22943.13|22943.13|22943.13|22943.13|22943.13|22943.13|0
1605265230000|2020-11-13 11:00:30|22943.54|22943.54|22943.54|22943.54|22943.54|22943.54|22943.54|22943.54|0
1605265250000|2020-11-13 11:00:50|22936.46|22936.46|22943.54|22943.54|22943.54|22943.54|22936.46|22936.46|0
1605265270000|2020-11-13 11:01:10|22940|22940|22940|22940|22940|22940|22940|22940|0
1605265280000|2020-11-13 11:01:20|22932.92|22932.92|22932.92|22932.92|22932.92|22932.92|22932.92|22932.92|0
1605265290000|2020-11-13 11:01:30|22929.38|22929.38|22929.38|22929.38|22929.38|22929.38|22929.38|22929.38|0
1605265310000|2020-11-13 11:01:50|22929.18|22929.18|22929.18|22929.18|22929.18|22929.18|22929.18|22929.18|0
1605265320000|2020-11-13 11:02:00|22925.64|22925.64|22921.09|22921.09|22925.64|22925.64|22920.68|22920.68|0
1605265330000|2020-11-13 11:02:10|22921.28|22921.28|22921.28|22921.28|22921.28|22921.28|22920.46|22920.46|0
1605265370000|2020-11-13 11:02:50|22920.08|22920.08|22920.08|22920.08|22920.08|22920.08|22920.08|22920.08|0
1605265380000|2020-11-13 11:03:00|22916.54|22916.54|22920.08|22920.08|22920.08|22920.08|22916.54|22916.54|0
1605265390000|2020-11-13 11:03:10|22916.54|22916.54|22911.98|22911.98|22920.08|22920.08|22911.98|22911.98|0
1605265400000|2020-11-13 11:03:20|22908.44|22908.44|22911.98|22911.98|22911.98|22911.98|22908.44|22908.44|0
1605265420000|2020-11-13 11:03:40|22911.57|22911.57|22911.57|22911.57|22911.57|22911.57|22911.57|22911.57|0
1605265430000|2020-11-13 11:03:50|22911.16|22911.16|22911.16|22911.16|22911.16|22911.16|22911.16|22911.16|0
1605265440000|2020-11-13 11:04:00|22910.75|22910.75|22910.75|22910.75|22910.75|22910.75|22910.75|22910.75|0
1605265450000|2020-11-13 11:04:10|22911.35|22911.35|22910.75|22910.75|22911.35|22911.35|22910.75|22910.75|0
1605265470000|2020-11-13 11:04:30|22911.96|22911.96|22915.5|22915.5|22915.5|22915.5|22911.96|22911.96|0
1605265530000|2020-11-13 11:05:30|22919.04|22919.04|22919.04|22919.04|22919.04|22919.04|22919.04|22919.04|0
1605265550000|2020-11-13 11:05:50|22919.64|22919.64|22920.46|22920.46|22920.46|22920.46|22919.64|22919.64|0
1605265620000|2020-11-13 11:07:00|22924|22924|22924|22924|22924|22924|22924|22924|0
1605265630000|2020-11-13 11:07:10|22927.54|22927.54|22927.54|22927.54|22927.54|22927.54|22927.54|22927.54|0
1605265640000|2020-11-13 11:07:20|22928.36|22928.36|22928.36|22928.36|22928.36|22928.36|22928.36|22928.36|0
1605265650000|2020-11-13 11:07:30|22928.97|22928.97|22928.97|22928.97|22928.97|22928.97|22928.97|22928.97|0
1605265680000|2020-11-13 11:08:00|22928.56|22928.56|22928.56|22928.56|22928.56|22928.56|22928.56|22928.56|0
1605265720000|2020-11-13 11:08:40|22925.01|22925.01|22921.47|22921.47|22925.01|22925.01|22921.47|22921.47|0
1605265760000|2020-11-13 11:09:20|22917.93|22917.93|22917.93|22917.93|22917.93|22917.93|22917.93|22917.93|0
1605265770000|2020-11-13 11:09:30|22921.47|22921.47|22920.27|22920.27|22921.47|22921.47|22920.27|22920.27|0
1605265780000|2020-11-13 11:09:40|22915.91|22915.91|22915.91|22915.91|22915.91|22915.91|22915.91|22915.91|0
1605265800000|2020-11-13 11:10:00|22919.45|22919.45|22915.91|22915.91|22919.45|22919.45|22915.91|22915.91|0
1605265820000|2020-11-13 11:10:20|22912.37|22912.37|22912.37|22912.37|22912.37|22912.37|22912.37|22912.37|0
1605265860000|2020-11-13 11:11:00|22911.96|22911.96|22911.96|22911.96|22911.96|22911.96|22911.96|22911.96|0
1605265880000|2020-11-13 11:11:20|22912.56|22912.56|22916.1|22916.1|22916.1|22916.1|22912.56|22912.56|0
1605265980000|2020-11-13 11:13:00|22912.56|22912.56|22905.48|22905.48|22912.56|22912.56|22905.48|22905.48|0
1605265990000|2020-11-13 11:13:10|22904.87|22904.87|22904.87|22904.87|22904.87|22904.87|22904.87|22904.87|0
1605266020000|2020-11-13 11:13:40|22890.71|22890.71|22880.28|22880.28|22890.71|22890.71|22879.51|22879.51|0
1605266030000|2020-11-13 11:13:50|22879.87|22879.87|22890.49|22890.49|22890.49|22890.49|22879.87|22879.87|0
1605266040000|2020-11-13 11:14:00|22890.08|22890.08|22890.08|22890.08|22890.08|22890.08|22890.08|22890.08|0
1605266060000|2020-11-13 11:14:20|22889.5|22889.5|22889.89|22889.89|22889.89|22889.89|22889.5|22889.5|0
1605266110000|2020-11-13 11:15:10|22886.35|22886.35|22886.35|22886.35|22886.35|22886.35|22886.35|22886.35|0
1605266120000|2020-11-13 11:15:20|22889.89|22889.89|22888.08|22888.08|22889.89|22889.89|22888.08|22888.08|0
1605266170000|2020-11-13 11:16:10|22891.62|22891.62|22888.08|22888.08|22891.62|22891.62|22888.08|22888.08|0
1605266190000|2020-11-13 11:16:30|22884.54|22884.54|22884.54|22884.54|22884.54|22884.54|22884.54|22884.54|0
1605266220000|2020-11-13 11:17:00|22883.94|22883.94|22883.94|22883.94|22883.94|22883.94|22883.94|22883.94|0
1605266300000|2020-11-13 11:18:20|22876.86|22876.86|22876.86|22876.86|22876.86|22876.86|22876.86|22876.86|0
1605266310000|2020-11-13 11:18:30|22873.32|22873.32|22873.32|22873.32|22873.32|22873.32|22873.32|22873.32|0
1605266320000|2020-11-13 11:18:40|22872.74|22872.74|22873.32|22873.32|22873.32|22873.32|22872.74|22872.74|0
1605266340000|2020-11-13 11:19:00|22869.77|22869.77|22869.77|22869.77|22869.77|22869.77|22869.77|22869.77|0
1605266350000|2020-11-13 11:19:10|22866.23|22866.23|22865.82|22865.82|22866.23|22866.23|22865.82|22865.82|0
1605266360000|2020-11-13 11:19:20|22862.28|22862.28|22862.28|22862.28|22862.28|22862.28|22862.28|22862.28|0
1605266370000|2020-11-13 11:19:30|22861.87|22861.87|22861.87|22861.87|22861.87|22861.87|22861.87|22861.87|0
1605266380000|2020-11-13 11:19:40|22858.33|22858.33|22858.33|22858.33|22858.33|22858.33|22858.33|22858.33|0
1605266400000|2020-11-13 11:20:00|22857.73|22857.73|22864.81|22864.81|22864.81|22864.81|22857.73|22857.73|0
1605266410000|2020-11-13 11:20:10|22864.04|22864.04|22864.04|22864.04|22864.04|22864.04|22864.04|22864.04|0
1605266420000|2020-11-13 11:20:20|22863.66|22863.66|22856.39|22856.39|22863.66|22863.66|22856.39|22856.39|0
1605266440000|2020-11-13 11:20:40|22856.99|22856.99|22860.53|22860.53|22860.53|22860.53|22856.99|22856.99|0
1605266450000|2020-11-13 11:20:50|22860.34|22860.34|22860.34|22860.34|22860.34|22860.34|22860.34|22860.34|0
1605266460000|2020-11-13 11:21:00|22860.94|22860.94|22860.94|22860.94|22861.54|22861.54|22860.94|22860.94|0
1605266470000|2020-11-13 11:21:10|22864.48|22864.48|22864.89|22864.89|22866.09|22866.09|22864.07|22864.07|0
1605266480000|2020-11-13 11:21:20|22868.43|22868.43|22868.43|22868.43|22868.43|22868.43|22861.35|22861.35|0
1605266490000|2020-11-13 11:21:30|22869.03|22869.03|22868.43|22868.43|22869.03|22869.03|22868.43|22868.43|0
1605266500000|2020-11-13 11:21:40|22864.89|22864.89|22869.03|22869.03|22869.03|22869.03|22864.89|22864.89|0
1605266510000|2020-11-13 11:21:50|22869.63|22869.63|22869.63|22869.63|22869.63|22869.63|22869.63|22869.63|0
1605266520000|2020-11-13 11:22:00|22868.43|22868.43|22868.43|22868.43|22868.43|22868.43|22868.43|22868.43|0
1605266530000|2020-11-13 11:22:10|22867.86|22867.86|22868.24|22868.24|22868.24|22868.24|22867.86|22867.86|0
1605266540000|2020-11-13 11:22:20|22868.05|22868.05|22868.05|22868.05|22868.05|22868.05|22868.05|22868.05|0
1605266570000|2020-11-13 11:22:50|22867.45|22867.45|22863.49|22863.49|22867.45|22867.45|22863.49|22863.49|0
1605266580000|2020-11-13 11:23:00|22862.89|22862.89|22862.89|22862.89|22862.89|22862.89|22862.89|22862.89|0
1605266590000|2020-11-13 11:23:10|22866.43|22866.43|22866.43|22866.43|22866.43|22866.43|22866.43|22866.43|0
1605266600000|2020-11-13 11:23:20|22862.89|22862.89|22866.43|22866.43|22866.43|22866.43|22862.89|22862.89|0
1605266610000|2020-11-13 11:23:30|22859.35|22859.35|22858.58|22858.58|22859.35|22859.35|22858.58|22858.58|0
1605266670000|2020-11-13 11:24:30|22855.04|22855.04|22855.04|22855.04|22855.04|22855.04|22855.04|22855.04|0
1605266680000|2020-11-13 11:24:40|22851.5|22851.5|22851.5|22851.5|22851.5|22851.5|22851.5|22851.5|0
1605266690000|2020-11-13 11:24:50|22847.96|22847.96|22846.73|22846.73|22847.96|22847.96|22846.32|22846.32|0
1605266700000|2020-11-13 11:25:00|22850.27|22850.27|22850.27|22850.27|22850.27|22850.27|22850.27|22850.27|0
1605266710000|2020-11-13 11:25:10|22853.81|22853.81|22853.81|22853.81|22853.81|22853.81|22853.81|22853.81|0
1605266730000|2020-11-13 11:25:30|22850.27|22850.27|22850.27|22850.27|22850.27|22850.27|22850.27|22850.27|0
1605266790000|2020-11-13 11:26:30|22850.08|22850.08|22850.46|22850.46|22850.46|22850.46|22850.08|22850.08|0
1605266810000|2020-11-13 11:26:50|22843.38|22843.38|22839.84|22839.84|22843.38|22843.38|22839.84|22839.84|0
1605266820000|2020-11-13 11:27:00|22836.3|22836.3|22836.3|22836.3|22836.3|22836.3|22836.3|22836.3|0
1605266840000|2020-11-13 11:27:20|22835.48|22835.48|22835.48|22835.48|22835.48|22835.48|22835.48|22835.48|0
1605266850000|2020-11-13 11:27:30|22831.93|22831.93|22828.39|22828.39|22831.93|22831.93|22828.39|22828.39|0
1605266860000|2020-11-13 11:27:40|22827.79|22827.79|22826.59|22826.59|22827.79|22827.79|22826.59|22826.59|0
1605266870000|2020-11-13 11:27:50|22833.67|22833.67|22840.75|22840.75|22840.75|22840.75|22833.67|22833.67|0
1605266890000|2020-11-13 11:28:10|22841.16|22841.16|22834.08|22834.08|22841.16|22841.16|22834.08|22834.08|0
1605266920000|2020-11-13 11:28:40|22835.28|22835.28|22835.28|22835.28|22835.28|22835.28|22835.28|22835.28|0
1605266950000|2020-11-13 11:29:10|22842.37|22842.37|22842.37|22842.37|22842.37|22842.37|22842.37|22842.37|0
1605266970000|2020-11-13 11:29:30|22841.96|22841.96|22841.96|22841.96|22841.96|22841.96|22841.96|22841.96|0
1605267000000|2020-11-13 11:30:00|22841.35|22841.35|22840.75|22840.75|22841.35|22841.35|22840.75|22840.75|0
1605267010000|2020-11-13 11:30:10|22839.55|22839.55|22839.55|22839.55|22839.55|22839.55|22839.55|22839.55|0
1605267030000|2020-11-13 11:30:30|22839.74|22839.74|22836.2|22836.2|22839.74|22839.74|22836.2|22836.2|0
1605267050000|2020-11-13 11:30:50|22839.74|22839.74|22839.74|22839.74|22839.74|22839.74|22839.74|22839.74|0
1605267080000|2020-11-13 11:31:20|22836.2|22836.2|22836.2|22836.2|22836.2|22836.2|22836.2|22836.2|0
1605267090000|2020-11-13 11:31:30|22836.8|22836.8|22833.86|22833.86|22837.4|22837.4|22833.86|22833.86|0
1605267110000|2020-11-13 11:31:50|22833.26|22833.26|22843.88|22843.88|22843.88|22843.88|22833.26|22833.26|0
1605267120000|2020-11-13 11:32:00|22854.51|22854.51|22854.51|22854.51|22854.51|22854.51|22854.51|22854.51|0
1605267170000|2020-11-13 11:32:50|22847.43|22847.43|22847.43|22847.43|22847.43|22847.43|22847.43|22847.43|0
1605267210000|2020-11-13 11:33:30|22846.82|22846.82|22846.82|22846.82|22846.82|22846.82|22846.82|22846.82|0
1605267220000|2020-11-13 11:33:40|22850.37|22850.37|22850.37|22850.37|22850.37|22850.37|22850.37|22850.37|0
1605267230000|2020-11-13 11:33:50|22853.91|22853.91|22853.91|22853.91|22853.91|22853.91|22853.91|22853.91|0
1605267250000|2020-11-13 11:34:10|22850.37|22850.37|22850.37|22850.37|22850.37|22850.37|22850.37|22850.37|0
1605267290000|2020-11-13 11:34:50|22846.82|22846.82|22846.22|22846.22|22846.82|22846.82|22846.22|22846.22|0
1605267340000|2020-11-13 11:35:40|22839.14|22839.14|22832.06|22832.06|22839.14|22839.14|22832.06|22832.06|0
1605267370000|2020-11-13 11:36:10|22842.68|22842.68|22842.68|22842.68|22842.68|22842.68|22842.68|22842.68|0
1605267410000|2020-11-13 11:36:50|22839.14|22839.14|22839.14|22839.14|22839.14|22839.14|22839.14|22839.14|0
1605267450000|2020-11-13 11:37:30|22835.6|22835.6|22832.06|22832.06|22835.6|22835.6|22832.06|22832.06|0
1605267460000|2020-11-13 11:37:40|22831.46|22831.46|22835.19|22835.19|22835.19|22835.19|22831.46|22831.46|0
1605267470000|2020-11-13 11:37:50|22834.61|22834.61|22834.42|22834.42|22834.61|22834.61|22834.42|22834.42|0
1605267480000|2020-11-13 11:38:00|22830.88|22830.88|22830.88|22830.88|22830.88|22830.88|22830.88|22830.88|0
1605267490000|2020-11-13 11:38:10|22830.47|22830.47|22826.93|22826.93|22830.47|22830.47|22826.93|22826.93|0
1605267500000|2020-11-13 11:38:20|22830.47|22830.47|22830.47|22830.47|22830.47|22830.47|22830.47|22830.47|0
1605267530000|2020-11-13 11:38:50|22834.01|22834.01|22834.01|22834.01|22834.01|22834.01|22834.01|22834.01|0
1605267540000|2020-11-13 11:39:00|22830.47|22830.47|22830.47|22830.47|22830.47|22830.47|22830.47|22830.47|0
1605267550000|2020-11-13 11:39:10|22830.06|22830.06|22830.06|22830.06|22830.06|22830.06|22830.06|22830.06|0
1605267610000|2020-11-13 11:40:10|22826.52|22826.52|22826.52|22826.52|22826.52|22826.52|22826.52|22826.52|0
1605267650000|2020-11-13 11:40:50|22830.06|22830.06|22830.66|22830.66|22830.66|22830.66|22830.06|22830.06|0
1605267660000|2020-11-13 11:41:00|22831.07|22831.07|22838.15|22838.15|22838.15|22838.15|22831.07|22831.07|0
1605267670000|2020-11-13 11:41:10|22834.61|22834.61|22834.61|22834.61|22834.61|22834.61|22834.61|22834.61|0
1605267700000|2020-11-13 11:41:40|22838.15|22838.15|22838.15|22838.15|22838.15|22838.15|22838.15|22838.15|0
1605267740000|2020-11-13 11:42:20|22837.74|22837.74|22837.39|22837.39|22838.15|22838.15|22837.39|22837.39|0
1605267750000|2020-11-13 11:42:30|22833.85|22833.85|22837.39|22837.39|22837.39|22837.39|22833.85|22833.85|0
1605267820000|2020-11-13 11:43:40|22840.93|22840.93|22840.93|22840.93|22840.93|22840.93|22840.93|22840.93|0
1605267840000|2020-11-13 11:44:00|22837.39|22837.39|22837.39|22837.39|22837.39|22837.39|22837.39|22837.39|0
1605267860000|2020-11-13 11:44:20|22833.85|22833.85|22837.39|22837.39|22837.39|22837.39|22833.85|22833.85|0
1605267870000|2020-11-13 11:44:30|22833.85|22833.85|22837.58|22837.58|22837.58|22837.58|22833.85|22833.85|0
1605267880000|2020-11-13 11:44:40|22834.04|22834.04|22834.04|22834.04|22834.04|22834.04|22834.04|22834.04|0
1605267890000|2020-11-13 11:44:50|22834.64|22834.64|22834.64|22834.64|22834.64|22834.64|22834.64|22834.64|0
1605267900000|2020-11-13 11:45:00|22831.1|22831.1|22827.56|22827.56|22831.1|22831.1|22827.56|22827.56|0
1605267910000|2020-11-13 11:45:10|22826.96|22826.96|22826.96|22826.96|22826.96|22826.96|22826.96|22826.96|0
1605267920000|2020-11-13 11:45:20|22823.41|22823.41|22824.65|22824.65|22824.65|22824.65|22823.41|22823.41|0
1605267940000|2020-11-13 11:45:40|22825.47|22825.47|22825.88|22825.88|22825.88|22825.88|22825.47|22825.47|0
1605267950000|2020-11-13 11:45:50|22822.34|22822.34|22822.34|22822.34|22822.34|22822.34|22822.34|22822.34|0
1605267960000|2020-11-13 11:46:00|22818.8|22818.8|22818.19|22818.19|22818.8|22818.8|22818.19|22818.19|0
1605267970000|2020-11-13 11:46:10|22819.01|22819.01|22819.01|22819.01|22819.01|22819.01|22819.01|22819.01|0
1605267990000|2020-11-13 11:46:30|22811.93|22811.93|22811.93|22811.93|22811.93|22811.93|22811.93|22811.93|0
1605268000000|2020-11-13 11:46:40|22812.53|22812.53|22819.62|22819.62|22819.62|22819.62|22812.53|22812.53|0
1605268010000|2020-11-13 11:46:50|22818.38|22818.38|22818.38|22818.38|22818.38|22818.38|22818.38|22818.38|0
1605268030000|2020-11-13 11:47:10|22811.3|22811.3|22810.29|22810.29|22811.3|22811.3|22810.29|22810.29|0
1605268040000|2020-11-13 11:47:20|22810.89|22810.89|22810.89|22810.89|22810.89|22810.89|22810.89|22810.89|0
1605268070000|2020-11-13 11:47:50|22810.07|22810.07|22810.07|22810.07|22810.07|22810.07|22810.07|22810.07|0
1605268080000|2020-11-13 11:48:00|22802.99|22802.99|22802.99|22802.99|22802.99|22802.99|22802.99|22802.99|0
1605268090000|2020-11-13 11:48:10|22802.6|22802.6|22805.95|22805.95|22805.95|22805.95|22802.41|22802.41|0
1605268100000|2020-11-13 11:48:20|22802.41|22802.41|22802.41|22802.41|22802.41|22802.41|22802.41|22802.41|0
1605268110000|2020-11-13 11:48:30|22798.87|22798.87|22798.87|22798.87|22798.87|22798.87|22798.87|22798.87|0
1605268120000|2020-11-13 11:48:40|22797.67|22797.67|22794.13|22794.13|22797.67|22797.67|22794.13|22794.13|0
1605268140000|2020-11-13 11:49:00|22790.59|22790.59|22790.59|22790.59|22790.59|22790.59|22790.59|22790.59|0
1605268150000|2020-11-13 11:49:10|22790.97|22790.97|22790.97|22790.97|22790.97|22790.97|22790.97|22790.97|0
1605268170000|2020-11-13 11:49:30|22790.56|22790.56|22790.56|22790.56|22790.56|22790.56|22790.56|22790.56|0
1605268190000|2020-11-13 11:49:50|22787.02|22787.02|22787.02|22787.02|22787.02|22787.02|22787.02|22787.02|0
1605268260000|2020-11-13 11:51:00|22772.85|22772.85|22773.43|22773.43|22773.43|22773.43|22772.85|22772.85|0
1605268270000|2020-11-13 11:51:10|22769.89|22769.89|22773.43|22773.43|22773.43|22773.43|22769.89|22769.89|0
1605268280000|2020-11-13 11:51:20|22773.62|22773.62|22773.62|22773.62|22773.62|22773.62|22773.62|22773.62|0
1605268290000|2020-11-13 11:51:30|22773.43|22773.43|22773.43|22773.43|22773.43|22773.43|22773.43|22773.43|0
1605268340000|2020-11-13 11:52:20|22780.51|22780.51|22780.51|22780.51|22780.51|22780.51|22776.97|22776.97|0
1605268350000|2020-11-13 11:52:30|22784.05|22784.05|22780.51|22780.51|22784.05|22784.05|22780.51|22780.51|0
1605268390000|2020-11-13 11:53:10|22776.97|22776.97|22773.43|22773.43|22776.97|22776.97|22773.43|22773.43|0
1605268400000|2020-11-13 11:53:20|22776.97|22776.97|22776.97|22776.97|22776.97|22776.97|22776.97|22776.97|0
1605268410000|2020-11-13 11:53:30|22787.59|22787.59|22791.52|22791.52|22791.52|22791.52|22787.59|22787.59|0
1605268460000|2020-11-13 11:54:20|22787.98|22787.98|22787.98|22787.98|22787.98|22787.98|22787.98|22787.98|0
1605268490000|2020-11-13 11:54:50|22784.43|22784.43|22784.43|22784.43|22784.43|22784.43|22784.43|22784.43|0
1605268500000|2020-11-13 11:55:00|22784.02|22784.02|22784.02|22784.02|22784.02|22784.02|22784.02|22784.02|0
1605268510000|2020-11-13 11:55:10|22783.64|22783.64|22783.64|22783.64|22783.64|22783.64|22783.64|22783.64|0
1605268530000|2020-11-13 11:55:30|22784.02|22784.02|22784.02|22784.02|22784.02|22784.02|22784.02|22784.02|0
1605268560000|2020-11-13 11:56:00|22785.23|22785.23|22785.23|22785.23|22785.23|22785.23|22785.23|22785.23|0
1605268580000|2020-11-13 11:56:20|22786.43|22786.43|22786.43|22786.43|22786.43|22786.43|22786.43|22786.43|0
1605268600000|2020-11-13 11:56:40|22797.05|22797.05|22797.05|22797.05|22797.05|22797.05|22797.05|22797.05|0
1605268610000|2020-11-13 11:56:50|22795.85|22795.85|22795.85|22795.85|22795.85|22795.85|22795.85|22795.85|0
1605268620000|2020-11-13 11:57:00|22799.39|22799.39|22802.93|22802.93|22802.93|22802.93|22799.39|22799.39|0
1605268640000|2020-11-13 11:57:20|22810.02|22810.02|22813.56|22813.56|22813.56|22813.56|22810.02|22810.02|0
1605268660000|2020-11-13 11:57:40|22813.15|22813.15|22814.16|22814.16|22814.16|22814.16|22813.15|22813.15|0
1605268670000|2020-11-13 11:57:50|22810.62|22810.62|22810.62|22810.62|22810.62|22810.62|22810.62|22810.62|0
1605268740000|2020-11-13 11:59:00|22803.54|22803.54|22807.08|22807.08|22807.08|22807.08|22803.54|22803.54|0
1605268780000|2020-11-13 11:59:40|22807.46|22807.46|22807.46|22807.46|22807.46|22807.46|22807.46|22807.46|0
1605268790000|2020-11-13 11:59:50|22803.92|22803.92|22800.38|22800.38|22803.92|22803.92|22800.38|22800.38|0
1605268800000|2020-11-13 12:00:00|22800.98|22800.98|22801.8|22801.8|22801.8|22801.8|22800.98|22800.98|0
1605268810000|2020-11-13 12:00:10|22794.72|22794.72|22789.97|22789.97|22794.72|22794.72|22787.64|22787.64|0
1605268830000|2020-11-13 12:00:30|22797.06|22797.06|22797.06|22797.06|22797.06|22797.06|22797.06|22797.06|0
1605268860000|2020-11-13 12:01:00|22797.66|22797.66|22797.66|22797.66|22797.66|22797.66|22797.66|22797.66|0
1605268880000|2020-11-13 12:01:20|22783.49|22783.49|22783.49|22783.49|22783.49|22783.49|22783.49|22783.49|0
1605268890000|2020-11-13 12:01:30|22787.03|22787.03|22782.89|22782.89|22787.03|22787.03|22779.35|22779.35|0
1605268900000|2020-11-13 12:01:40|22783.3|22783.3|22783.3|22783.3|22783.3|22783.3|22783.3|22783.3|0
1605268910000|2020-11-13 12:01:50|22786.84|22786.84|22790.38|22790.38|22790.38|22790.38|22786.84|22786.84|0
1605268920000|2020-11-13 12:02:00|22793.93|22793.93|22793.93|22793.93|22793.93|22793.93|22793.93|22793.93|0
1605268930000|2020-11-13 12:02:10|22797.47|22797.47|22797.47|22797.47|22797.47|22797.47|22797.47|22797.47|0
1605268960000|2020-11-13 12:02:40|22793.93|22793.93|22793.93|22793.93|22793.93|22793.93|22793.93|22793.93|0
1605268970000|2020-11-13 12:02:50|22790.38|22790.38|22790.38|22790.38|22790.38|22790.38|22790.38|22790.38|0
1605268980000|2020-11-13 12:03:00|22786.84|22786.84|22790.38|22790.38|22790.38|22790.38|22786.84|22786.84|0
1605269010000|2020-11-13 12:03:30|22786.84|22786.84|22786.84|22786.84|22786.84|22786.84|22786.84|22786.84|0
1605269030000|2020-11-13 12:03:50|22790.38|22790.38|22783.3|22783.3|22790.38|22790.38|22783.3|22783.3|0
1605269040000|2020-11-13 12:04:00|22782.7|22782.7|22779.16|22779.16|22782.7|22782.7|22779.16|22779.16|0
1605269050000|2020-11-13 12:04:10|22778.58|22778.58|22778.58|22778.58|22778.58|22778.58|22778.58|22778.58|0
1605269080000|2020-11-13 12:04:40|22782.12|22782.12|22785.67|22785.67|22785.67|22785.67|22782.12|22782.12|0
1605269090000|2020-11-13 12:04:50|22786.27|22786.27|22786.27|22786.27|22786.27|22786.27|22786.27|22786.27|0
1605269160000|2020-11-13 12:06:00|22786.08|22786.08|22786.08|22786.08|22786.08|22786.08|22786.08|22786.08|0
1605269170000|2020-11-13 12:06:10|22785.67|22785.67|22778.58|22778.58|22785.67|22785.67|22778.58|22778.58|0
1605269190000|2020-11-13 12:06:30|22778.99|22778.99|22778.99|22778.99|22778.99|22778.99|22778.99|22778.99|0
1605269240000|2020-11-13 12:07:20|22775.45|22775.45|22771.31|22771.31|22775.45|22775.45|22767.77|22767.77|0
1605269250000|2020-11-13 12:07:30|22774.85|22774.85|22775.45|22775.45|22775.45|22775.45|22774.85|22774.85|0
1605269270000|2020-11-13 12:07:50|22764.83|22764.83|22771.91|22771.91|22771.91|22771.91|22764.83|22764.83|0
1605269280000|2020-11-13 12:08:00|22775.45|22775.45|22771.91|22771.91|22775.45|22775.45|22771.91|22771.91|0
1605269290000|2020-11-13 12:08:10|22771.31|22771.31|22771.5|22771.5|22778.58|22778.58|22771.31|22771.31|0
1605269300000|2020-11-13 12:08:20|22767.96|22767.96|22767.96|22767.96|22767.96|22767.96|22767.96|22767.96|0
1605269340000|2020-11-13 12:09:00|22767.36|22767.36|22767.36|22767.36|22767.36|22767.36|22767.36|22767.36|0
1605269370000|2020-11-13 12:09:30|22763.82|22763.82|22763.82|22763.82|22763.82|22763.82|22763.82|22763.82|0
1605269380000|2020-11-13 12:09:40|22760.28|22760.28|22767.36|22767.36|22767.36|22767.36|22760.28|22760.28|0
1605269410000|2020-11-13 12:10:10|22763.82|22763.82|22756.73|22756.73|22763.82|22763.82|22756.73|22756.73|0
1605269420000|2020-11-13 12:10:20|22763.82|22763.82|22760.28|22760.28|22763.82|22763.82|22760.28|22760.28|0
1605269430000|2020-11-13 12:10:30|22759.86|22759.86|22759.86|22759.86|22759.86|22759.86|22759.86|22759.86|0
1605269460000|2020-11-13 12:11:00|22760.06|22760.06|22760.06|22760.06|22760.06|22760.06|22760.06|22760.06|0
1605269470000|2020-11-13 12:11:10|22760.66|22760.66|22760.66|22760.66|22760.66|22760.66|22760.66|22760.66|0
1605269480000|2020-11-13 12:11:20|22771.28|22771.28|22778.36|22778.36|22778.36|22778.36|22771.28|22771.28|0
1605269490000|2020-11-13 12:11:30|22778.78|22778.78|22768.15|22768.15|22778.78|22778.78|22768.15|22768.15|0
1605269510000|2020-11-13 12:11:50|22771.69|22771.69|22771.69|22771.69|22771.69|22771.69|22771.69|22771.69|0
1605269520000|2020-11-13 12:12:00|22771.09|22771.09|22774.63|22774.63|22774.63|22774.63|22771.09|22771.09|0
1605269540000|2020-11-13 12:12:20|22778.17|22778.17|22778.17|22778.17|22778.17|22778.17|22778.17|22778.17|0
1605269550000|2020-11-13 12:12:30|22771.09|22771.09|22771.09|22771.09|22771.09|22771.09|22771.09|22771.09|0
1605269570000|2020-11-13 12:12:50|22770.68|22770.68|22770.68|22770.68|22770.68|22770.68|22770.68|22770.68|0
1605269640000|2020-11-13 12:14:00|22774.22|22774.22|22774.22|22774.22|22774.22|22774.22|22774.22|22774.22|0
1605269670000|2020-11-13 12:14:30|22774.63|22774.63|22774.63|22774.63|22774.63|22774.63|22774.63|22774.63|0
1605269740000|2020-11-13 12:15:40|22764.01|22764.01|22764.01|22764.01|22764.01|22764.01|22764.01|22764.01|0
1605269750000|2020-11-13 12:15:50|22767.55|22767.55|22767.55|22767.55|22767.55|22767.55|22767.55|22767.55|0
1605269770000|2020-11-13 12:16:10|22764.01|22764.01|22764.01|22764.01|22764.01|22764.01|22764.01|22764.01|0
1605269810000|2020-11-13 12:16:50|22763.82|22763.82|22771.47|22771.47|22771.47|22771.47|22763.82|22763.82|0
1605269840000|2020-11-13 12:17:20|22771.06|22771.06|22771.06|22771.06|22771.06|22771.06|22771.06|22771.06|0
1605269870000|2020-11-13 12:17:50|22774.61|22774.61|22774.61|22774.61|22774.61|22774.61|22774.61|22774.61|0
1605269880000|2020-11-13 12:18:00|22771.06|22771.06|22771.06|22771.06|22771.06|22771.06|22771.06|22771.06|0
1605269900000|2020-11-13 12:18:20|22774.61|22774.61|22771.06|22771.06|22774.61|22774.61|22771.06|22771.06|0
1605269950000|2020-11-13 12:19:10|22774.61|22774.61|22774.61|22774.61|22774.61|22774.61|22774.61|22774.61|0
1605269960000|2020-11-13 12:19:20|22771.06|22771.06|22763.98|22763.98|22771.06|22771.06|22763.98|22763.98|0
1605269970000|2020-11-13 12:19:30|22771.06|22771.06|22774.61|22774.61|22774.61|22774.61|22767.52|22767.52|0
1605269990000|2020-11-13 12:19:50|22774.19|22774.19|22774.19|22774.19|22774.19|22774.19|22774.19|22774.19|0
1605270010000|2020-11-13 12:20:10|22774.39|22774.39|22774.39|22774.39|22774.39|22774.39|22774.39|22774.39|0
1605270030000|2020-11-13 12:20:30|22774.96|22774.96|22775.37|22775.37|22775.37|22775.37|22774.96|22774.96|0
1605270040000|2020-11-13 12:20:40|22771.83|22771.83|22771.83|22771.83|22771.83|22771.83|22771.83|22771.83|0
1605270080000|2020-11-13 12:21:20|22778.91|22778.91|22778.91|22778.91|22778.91|22778.91|22778.91|22778.91|0
1605270110000|2020-11-13 12:21:50|22779.11|22779.11|22775.56|22775.56|22779.11|22779.11|22775.56|22775.56|0
1605270130000|2020-11-13 12:22:10|22782.65|22782.65|22782.65|22782.65|22782.65|22782.65|22782.65|22782.65|0
1605270140000|2020-11-13 12:22:20|22786.19|22786.19|22786.19|22786.19|22786.19|22786.19|22786.19|22786.19|0
1605270170000|2020-11-13 12:22:50|22785.59|22785.59|22785.59|22785.59|22785.59|22785.59|22785.59|22785.59|0
1605270180000|2020-11-13 12:23:00|22786.19|22786.19|22786.19|22786.19|22786.19|22786.19|22786.19|22786.19|0
1605270230000|2020-11-13 12:23:50|22789.73|22789.73|22789.73|22789.73|22789.73|22789.73|22789.73|22789.73|0
1605270250000|2020-11-13 12:24:10|22790.33|22790.33|22790.33|22790.33|22790.33|22790.33|22790.33|22790.33|0
1605270290000|2020-11-13 12:24:50|22793.87|22793.87|22790.33|22790.33|22793.87|22793.87|22790.33|22790.33|0
1605270310000|2020-11-13 12:25:10|22793.87|22793.87|22797.41|22797.41|22797.41|22797.41|22793.87|22793.87|0
1605270330000|2020-11-13 12:25:30|22796.65|22796.65|22797.85|22797.85|22797.85|22797.85|22796.65|22796.65|0
1605270350000|2020-11-13 12:25:50|22794.31|22794.31|22797.85|22797.85|22797.85|22797.85|22794.31|22794.31|0
1605270360000|2020-11-13 12:26:00|22797.47|22797.47|22793.92|22793.92|22797.47|22797.47|22793.92|22793.92|0
1605270410000|2020-11-13 12:26:50|22797.47|22797.47|22797.47|22797.47|22797.47|22797.47|22797.47|22797.47|0
1605270480000|2020-11-13 12:28:00|22797.88|22797.88|22797.88|22797.88|22797.88|22797.88|22797.88|22797.88|0
1605270490000|2020-11-13 12:28:10|22798.07|22798.07|22798.07|22798.07|22801.61|22801.61|22798.07|22798.07|0
1605270520000|2020-11-13 12:28:40|22805.15|22805.15|22805.15|22805.15|22805.15|22805.15|22805.15|22805.15|0
1605270530000|2020-11-13 12:28:50|22805.56|22805.56|22805.56|22805.56|22805.56|22805.56|22805.56|22805.56|0
1605270570000|2020-11-13 12:29:30|22805.75|22805.75|22805.75|22805.75|22805.75|22805.75|22805.75|22805.75|0
1605270590000|2020-11-13 12:29:50|22805.56|22805.56|22805.56|22805.56|22805.56|22805.56|22805.56|22805.56|0
1605270600000|2020-11-13 12:30:00|22806.16|22806.16|22809.7|22809.7|22809.7|22809.7|22806.16|22806.16|0
1605270660000|2020-11-13 12:31:00|22810.31|22810.31|22809.7|22809.7|22810.31|22810.31|22809.7|22809.7|0
1605270680000|2020-11-13 12:31:20|22813.25|22813.25|22813.25|22813.25|22813.25|22813.25|22813.25|22813.25|0
1605270690000|2020-11-13 12:31:30|22809.7|22809.7|22809.7|22809.7|22809.7|22809.7|22809.7|22809.7|0
1605270750000|2020-11-13 12:32:30|22806.16|22806.16|22806.16|22806.16|22806.16|22806.16|22806.16|22806.16|0
1605270780000|2020-11-13 12:33:00|22802.62|22802.62|22799.08|22799.08|22802.62|22802.62|22799.08|22799.08|0
1605270810000|2020-11-13 12:33:30|22802.62|22802.62|22802.62|22802.62|22802.62|22802.62|22802.62|22802.62|0
1605270860000|2020-11-13 12:34:20|22809.7|22809.7|22809.7|22809.7|22809.7|22809.7|22809.7|22809.7|0
1605270920000|2020-11-13 12:35:20|22809.1|22809.1|22809.1|22809.1|22809.1|22809.1|22809.1|22809.1|0
1605270940000|2020-11-13 12:35:40|22802.02|22802.02|22802.02|22802.02|22802.02|22802.02|22802.02|22802.02|0
1605270950000|2020-11-13 12:35:50|22798.48|22798.48|22798.48|22798.48|22802.02|22802.02|22798.48|22798.48|0
1605270970000|2020-11-13 12:36:10|22794.94|22794.94|22794.14|22794.14|22794.94|22794.94|22794.14|22794.14|0
1605270990000|2020-11-13 12:36:30|22797.69|22797.69|22797.69|22797.69|22797.69|22797.69|22797.69|22797.69|0
1605271000000|2020-11-13 12:36:40|22804.77|22804.77|22804.77|22804.77|22804.77|22804.77|22804.77|22804.77|0
1605271010000|2020-11-13 12:36:50|22806.57|22806.57|22806.57|22806.57|22806.57|22806.57|22806.57|22806.57|0
1605271020000|2020-11-13 12:37:00|22810.11|22810.11|22810.11|22810.11|22810.11|22810.11|22810.11|22810.11|0
1605271030000|2020-11-13 12:37:10|22806.57|22806.57|22806.57|22806.57|22806.57|22806.57|22806.57|22806.57|0
1605271040000|2020-11-13 12:37:20|22803.03|22803.03|22803.03|22803.03|22803.03|22803.03|22803.03|22803.03|0
1605271060000|2020-11-13 12:37:40|22799.49|22799.49|22799.49|22799.49|22799.49|22799.49|22799.49|22799.49|0
1605271080000|2020-11-13 12:38:00|22795.95|22795.95|22798.29|22798.29|22798.29|22798.29|22794.75|22794.75|0
1605271090000|2020-11-13 12:38:10|22791.2|22791.2|22790.79|22790.79|22791.2|22791.2|22790.79|22790.79|0
1605271100000|2020-11-13 12:38:20|22797.88|22797.88|22797.88|22797.88|22797.88|22797.88|22797.88|22797.88|0
1605271170000|2020-11-13 12:39:30|22790.79|22790.79|22787.25|22787.25|22790.79|22790.79|22787.25|22787.25|0
1605271200000|2020-11-13 12:40:00|22790.79|22790.79|22783.11|22783.11|22790.79|22790.79|22779.57|22779.57|0
1605271210000|2020-11-13 12:40:10|22772.49|22772.49|22767.74|22767.74|22776.03|22776.03|22767.74|22767.74|0
1605271220000|2020-11-13 12:40:20|22774.82|22774.82|22774.82|22774.82|22774.82|22774.82|22774.82|22774.82|0
1605271240000|2020-11-13 12:40:40|22771.28|22771.28|22771.28|22771.28|22771.28|22771.28|22771.28|22771.28|0
1605271250000|2020-11-13 12:40:50|22767.74|22767.74|22767.74|22767.74|22767.74|22767.74|22767.74|22767.74|0
1605271260000|2020-11-13 12:41:00|22774.82|22774.82|22774.82|22774.82|22774.82|22774.82|22774.82|22774.82|0
1605271290000|2020-11-13 12:41:30|22775.43|22775.43|22778.97|22778.97|22778.97|22778.97|22775.43|22775.43|0
1605271320000|2020-11-13 12:42:00|22775.43|22775.43|22771.88|22771.88|22775.43|22775.43|22771.88|22771.88|0
1605271330000|2020-11-13 12:42:10|22775.43|22775.43|22774.82|22774.82|22775.43|22775.43|22774.82|22774.82|0
1605271340000|2020-11-13 12:42:20|22771.28|22771.28|22771.28|22771.28|22771.28|22771.28|22771.28|22771.28|0
1605271350000|2020-11-13 12:42:30|22771.69|22771.69|22771.69|22771.69|22771.69|22771.69|22771.69|22771.69|0
1605271400000|2020-11-13 12:43:20|22768.15|22768.15|22768.15|22768.15|22768.15|22768.15|22768.15|22768.15|0
1605271410000|2020-11-13 12:43:30|22768.56|22768.56|22768.56|22768.56|22768.56|22768.56|22768.56|22768.56|0
1605271420000|2020-11-13 12:43:40|22768.37|22768.37|22768.37|22768.37|22768.37|22768.37|22768.37|22768.37|0
1605271430000|2020-11-13 12:43:50|22771.91|22771.91|22771.91|22771.91|22771.91|22771.91|22771.91|22771.91|0
1605271440000|2020-11-13 12:44:00|22773.12|22773.12|22772.51|22772.51|22773.12|22773.12|22772.51|22772.51|0
1605271480000|2020-11-13 12:44:40|22776.06|22776.06|22776.06|22776.06|22776.06|22776.06|22776.06|22776.06|0
1605271490000|2020-11-13 12:44:50|22768.97|22768.97|22768.97|22768.97|22768.97|22768.97|22768.97|22768.97|0
1605271520000|2020-11-13 12:45:20|22768.37|22768.37|22768.37|22768.37|22768.37|22768.37|22768.37|22768.37|0
1605271530000|2020-11-13 12:45:30|22764.83|22764.83|22760.69|22760.69|22764.83|22764.83|22760.69|22760.69|0
1605271560000|2020-11-13 12:46:00|22753.6|22753.6|22753.6|22753.6|22753.6|22753.6|22753.6|22753.6|0
1605271570000|2020-11-13 12:46:10|22750.06|22750.06|22750.06|22750.06|22750.06|22750.06|22750.06|22750.06|0
1605271600000|2020-11-13 12:46:40|22742.98|22742.98|22739.44|22739.44|22742.98|22742.98|22739.44|22739.44|0
1605271610000|2020-11-13 12:46:50|22738.24|22738.24|22734.69|22734.69|22738.24|22738.24|22731.15|22731.15|0
1605271630000|2020-11-13 12:47:10|22731.15|22731.15|22731.15|22731.15|22731.15|22731.15|22731.15|22731.15|0
1605271640000|2020-11-13 12:47:20|22734.69|22734.69|22738.24|22738.24|22738.24|22738.24|22734.69|22734.69|0
1605271660000|2020-11-13 12:47:40|22734.69|22734.69|22731.15|22731.15|22735.3|22735.3|22727.61|22727.61|0
1605271670000|2020-11-13 12:47:50|22727.61|22727.61|22731.15|22731.15|22731.15|22731.15|22727.61|22727.61|0
1605271680000|2020-11-13 12:48:00|22730.55|22730.55|22730.55|22730.55|22730.55|22730.55|22730.55|22730.55|0
1605271690000|2020-11-13 12:48:10|22734.09|22734.09|22737.63|22737.63|22737.63|22737.63|22734.09|22734.09|0
1605271700000|2020-11-13 12:48:20|22730.55|22730.55|22734.09|22734.09|22734.09|22734.09|22730.55|22730.55|0
1605271710000|2020-11-13 12:48:30|22733.68|22733.68|22732.86|22732.86|22733.68|22733.68|22732.86|22732.86|0
1605271720000|2020-11-13 12:48:40|22729.32|22729.32|22729.73|22729.73|22729.73|22729.73|22729.32|22729.32|0
1605271780000|2020-11-13 12:49:40|22726.19|22726.19|22726.19|22726.19|22726.19|22726.19|22726.19|22726.19|0
1605271790000|2020-11-13 12:49:50|22722.65|22722.65|22722.65|22722.65|22722.65|22722.65|22722.65|22722.65|0
1605271800000|2020-11-13 12:50:00|22726.19|22726.19|22726.19|22726.19|22726.19|22726.19|22726.19|22726.19|0
1605271890000|2020-11-13 12:51:30|22722.65|22722.65|22726.19|22726.19|22726.19|22726.19|22722.65|22722.65|0
1605271900000|2020-11-13 12:51:40|22722.65|22722.65|22718.51|22718.51|22722.65|22722.65|22718.51|22718.51|0
1605271910000|2020-11-13 12:51:50|22719.11|22719.11|22719.11|22719.11|22719.11|22719.11|22719.11|22719.11|0
1605271930000|2020-11-13 12:52:10|22715.57|22715.57|22711.42|22711.42|22718.51|22718.51|22707.88|22707.88|0
1605271940000|2020-11-13 12:52:20|22714.96|22714.96|22714.14|22714.14|22714.96|22714.96|22707.88|22707.88|0
1605271950000|2020-11-13 12:52:30|22707.06|22707.06|22707.06|22707.06|22707.06|22707.06|22707.06|22707.06|0
1605271960000|2020-11-13 12:52:40|22707.47|22707.47|22707.47|22707.47|22707.47|22707.47|22707.47|22707.47|0
1605271990000|2020-11-13 12:53:10|22706.87|22706.87|22706.87|22706.87|22706.87|22706.87|22706.87|22706.87|0
1605272000000|2020-11-13 12:53:20|22710.41|22710.41|22710.41|22710.41|22710.41|22710.41|22710.41|22710.41|0
1605272010000|2020-11-13 12:53:30|22706.87|22706.87|22706.87|22706.87|22706.87|22706.87|22706.87|22706.87|0
1605272020000|2020-11-13 12:53:40|22710.41|22710.41|22710.41|22710.41|22710.41|22710.41|22710.41|22710.41|0
1605272030000|2020-11-13 12:53:50|22706.87|22706.87|22706.87|22706.87|22706.87|22706.87|22706.87|22706.87|0
1605272060000|2020-11-13 12:54:20|22707.47|22707.47|22707.47|22707.47|22707.47|22707.47|22707.47|22707.47|0
1605272070000|2020-11-13 12:54:30|22714.55|22714.55|22714.55|22714.55|22714.55|22714.55|22714.55|22714.55|0
1605272080000|2020-11-13 12:54:40|22721.64|22721.64|22725.18|22725.18|22725.18|22725.18|22721.64|22721.64|0
1605272100000|2020-11-13 12:55:00|22728.72|22728.72|22735.8|22735.8|22735.8|22735.8|22728.72|22728.72|0
1605272120000|2020-11-13 12:55:20|22739.34|22739.34|22739.34|22739.34|22739.34|22739.34|22739.34|22739.34|0
1605272140000|2020-11-13 12:55:40|22742.88|22742.88|22742.88|22742.88|22742.88|22742.88|22742.88|22742.88|0
1605272150000|2020-11-13 12:55:50|22746.42|22746.42|22746.42|22746.42|22746.42|22746.42|22746.42|22746.42|0
1605272160000|2020-11-13 12:56:00|22742.88|22742.88|22742.88|22742.88|22742.88|22742.88|22742.88|22742.88|0
1605272170000|2020-11-13 12:56:10|22739.34|22739.34|22739.34|22739.34|22739.34|22739.34|22739.34|22739.34|0
1605272180000|2020-11-13 12:56:20|22742.88|22742.88|22742.88|22742.88|22742.88|22742.88|22742.88|22742.88|0
1605272190000|2020-11-13 12:56:30|22746.42|22746.42|22746.42|22746.42|22746.42|22746.42|22746.42|22746.42|0
1605272200000|2020-11-13 12:56:40|22742.88|22742.88|22742.88|22742.88|22742.88|22742.88|22742.88|22742.88|0
1605272220000|2020-11-13 12:57:00|22743.49|22743.49|22743.49|22743.49|22743.49|22743.49|22743.49|22743.49|0
1605272290000|2020-11-13 12:58:10|22739.94|22739.94|22740.55|22740.55|22740.55|22740.55|22739.94|22739.94|0
1605272300000|2020-11-13 12:58:20|22737|22737|22737|22737|22737|22737|22737|22737|0
1605272340000|2020-11-13 12:59:00|22732.86|22732.86|22732.86|22732.86|22732.86|22732.86|22732.86|22732.86|0
1605272360000|2020-11-13 12:59:20|22729.32|22729.32|22728.91|22728.91|22729.32|22729.32|22728.91|22728.91|0
1605272370000|2020-11-13 12:59:30|22718.29|22718.29|22718.29|22718.29|22718.29|22718.29|22718.29|22718.29|0
1605272380000|2020-11-13 12:59:40|22714.74|22714.74|22714.14|22714.14|22714.74|22714.74|22714.14|22714.14|0
1605272400000|2020-11-13 13:00:00|22721.23|22721.23|22725.97|22725.97|22725.97|22725.97|22721.23|22721.23|0
1605272410000|2020-11-13 13:00:10|22729.51|22729.51|22740.13|22740.13|22740.13|22740.13|22729.51|22729.51|0
1605272420000|2020-11-13 13:00:20|22743.68|22743.68|22744.09|22744.09|22744.09|22744.09|22743.68|22743.68|0
1605272430000|2020-11-13 13:00:30|22740.55|22740.55|22744.09|22744.09|22744.09|22744.09|22740.55|22740.55|0
1605272450000|2020-11-13 13:00:50|22747.63|22747.63|22747.63|22747.63|22747.63|22747.63|22747.63|22747.63|0
1605272470000|2020-11-13 13:01:10|22751.17|22751.17|22751.17|22751.17|22751.17|22751.17|22751.17|22751.17|0
1605272550000|2020-11-13 13:02:30|22750.98|22750.98|22747.24|22747.24|22750.98|22750.98|22743.7|22743.7|0
1605272560000|2020-11-13 13:02:40|22747.85|22747.85|22747.85|22747.85|22747.85|22747.85|22747.85|22747.85|0
1605272570000|2020-11-13 13:02:50|22744.3|22744.3|22744.3|22744.3|22744.3|22744.3|22744.3|22744.3|0
1605272580000|2020-11-13 13:03:00|22740.76|22740.76|22740.76|22740.76|22740.76|22740.76|22740.76|22740.76|0
1605272600000|2020-11-13 13:03:20|22737.22|22737.22|22737.22|22737.22|22737.22|22737.22|22737.22|22737.22|0
1605272610000|2020-11-13 13:03:30|22733.68|22733.68|22732.48|22732.48|22733.68|22733.68|22732.48|22732.48|0
1605272620000|2020-11-13 13:03:40|22739.56|22739.56|22739.56|22739.56|22739.56|22739.56|22739.56|22739.56|0
1605272630000|2020-11-13 13:03:50|22736.02|22736.02|22736.02|22736.02|22736.02|22736.02|22736.02|22736.02|0
1605272650000|2020-11-13 13:04:10|22732.48|22732.48|22728.94|22728.94|22736.02|22736.02|22728.94|22728.94|0
1605272690000|2020-11-13 13:04:50|22732.48|22732.48|22733.08|22733.08|22733.08|22733.08|22732.48|22732.48|0
1605272700000|2020-11-13 13:05:00|22740.16|22740.16|22740.16|22740.16|22740.16|22740.16|22740.16|22740.16|0
1605272730000|2020-11-13 13:05:30|22736.62|22736.62|22736.62|22736.62|22736.62|22736.62|22736.62|22736.62|0
1605272770000|2020-11-13 13:06:10|22737.03|22737.03|22737.03|22737.03|22737.03|22737.03|22737.03|22737.03|0
1605272780000|2020-11-13 13:06:20|22740.57|22740.57|22740.57|22740.57|22740.57|22740.57|22740.57|22740.57|0
1605272800000|2020-11-13 13:06:40|22741.17|22741.17|22741.17|22741.17|22741.17|22741.17|22734.09|22734.09|0
1605272820000|2020-11-13 13:07:00|22744.72|22744.72|22745.13|22745.13|22746.33|22746.33|22744.72|22744.72|0
1605272840000|2020-11-13 13:07:20|22748.67|22748.67|22748.67|22748.67|22748.67|22748.67|22748.67|22748.67|0
1605272920000|2020-11-13 13:08:40|22749.08|22749.08|22749.08|22749.08|22749.08|22749.08|22749.08|22749.08|0
1605272940000|2020-11-13 13:09:00|22745.54|22745.54|22745.54|22745.54|22745.54|22745.54|22745.54|22745.54|0
1605272950000|2020-11-13 13:09:10|22745.95|22745.95|22745.95|22745.95|22745.95|22745.95|22745.95|22745.95|0
1605272960000|2020-11-13 13:09:20|22742.41|22742.41|22743.01|22743.01|22743.01|22743.01|22742.41|22742.41|0
1605272970000|2020-11-13 13:09:30|22746.55|22746.55|22746.55|22746.55|22746.55|22746.55|22746.55|22746.55|0
1605273010000|2020-11-13 13:10:10|22747.37|22747.37|22740.29|22740.29|22747.37|22747.37|22740.29|22740.29|0
1605273040000|2020-11-13 13:10:40|22739.69|22739.69|22739.69|22739.69|22739.69|22739.69|22739.69|22739.69|0
1605273050000|2020-11-13 13:10:50|22743.23|22743.23|22743.23|22743.23|22743.23|22743.23|22743.23|22743.23|0
1605273080000|2020-11-13 13:11:20|22742.82|22742.82|22742.41|22742.41|22742.82|22742.82|22742.41|22742.41|0
1605273090000|2020-11-13 13:11:30|22735.32|22735.32|22735.32|22735.32|22735.32|22735.32|22735.32|22735.32|0
1605273100000|2020-11-13 13:11:40|22742.41|22742.41|22742.41|22742.41|22742.41|22742.41|22742.41|22742.41|0
1605273140000|2020-11-13 13:12:20|22738.86|22738.86|22734.12|22734.12|22738.86|22738.86|22734.12|22734.12|0
1605273150000|2020-11-13 13:12:30|22730.58|22730.58|22730.58|22730.58|22730.58|22730.58|22730.58|22730.58|0
1605273180000|2020-11-13 13:13:00|22727.04|22727.04|22727.04|22727.04|22727.04|22727.04|22727.04|22727.04|0
1605273190000|2020-11-13 13:13:10|22727.45|22727.45|22727.45|22727.45|22727.45|22727.45|22727.45|22727.45|0
1605273220000|2020-11-13 13:13:40|22723.91|22723.91|22720.37|22720.37|22723.91|22723.91|22720.37|22720.37|0
1605273230000|2020-11-13 13:13:50|22716.82|22716.82|22716.22|22716.22|22716.82|22716.82|22716.22|22716.22|0
1605273240000|2020-11-13 13:14:00|22719.76|22719.76|22716.22|22716.22|22719.76|22719.76|22716.22|22716.22|0
1605273250000|2020-11-13 13:14:10|22716.82|22716.82|22716.82|22716.82|22716.82|22716.82|22716.82|22716.82|0
1605273260000|2020-11-13 13:14:20|22716.22|22716.22|22716.22|22716.22|22716.22|22716.22|22712.68|22712.68|0
1605273280000|2020-11-13 13:14:40|22709.14|22709.14|22709.14|22709.14|22716.22|22716.22|22709.14|22709.14|0
1605273290000|2020-11-13 13:14:50|22708.54|22708.54|22708.13|22708.13|22708.54|22708.54|22708.13|22708.13|0
1605273310000|2020-11-13 13:15:10|22707.72|22707.72|22707.72|22707.72|22707.72|22707.72|22707.72|22707.72|0
1605273320000|2020-11-13 13:15:20|22704.18|22704.18|22707.31|22707.31|22707.72|22707.72|22704.18|22704.18|0
1605273340000|2020-11-13 13:15:40|22707.91|22707.91|22707.91|22707.91|22707.91|22707.91|22707.91|22707.91|0
1605273360000|2020-11-13 13:16:00|22704.37|22704.37|22707.31|22707.31|22707.91|22707.91|22704.37|22704.37|0
1605273390000|2020-11-13 13:16:30|22710.85|22710.85|22710.85|22710.85|22710.85|22710.85|22710.85|22710.85|0
1605273410000|2020-11-13 13:16:50|22707.31|22707.31|22707.31|22707.31|22710.85|22710.85|22707.31|22707.31|0
1605273420000|2020-11-13 13:17:00|22707.91|22707.91|22711.45|22711.45|22711.45|22711.45|22707.91|22707.91|0
1605273430000|2020-11-13 13:17:10|22714.99|22714.99|22714.99|22714.99|22714.99|22714.99|22714.99|22714.99|0
1605273470000|2020-11-13 13:17:50|22707.91|22707.91|22707.91|22707.91|22707.91|22707.91|22707.91|22707.91|0
1605273480000|2020-11-13 13:18:00|22700.83|22700.83|22695.86|22695.86|22700.83|22700.83|22695.86|22695.86|0
1605273490000|2020-11-13 13:18:10|22702.94|22702.94|22702.94|22702.94|22702.94|22702.94|22702.94|22702.94|0
1605273500000|2020-11-13 13:18:20|22703.52|22703.52|22703.52|22703.52|22703.52|22703.52|22703.52|22703.52|0
1605273520000|2020-11-13 13:18:40|22699.98|22699.98|22699.98|22699.98|22699.98|22699.98|22699.98|22699.98|0
1605273530000|2020-11-13 13:18:50|22700.39|22700.39|22696.85|22696.85|22700.39|22700.39|22696.85|22696.85|0
1605273540000|2020-11-13 13:19:00|22700.39|22700.39|22696.66|22696.66|22700.39|22700.39|22693.12|22693.12|0
1605273550000|2020-11-13 13:19:10|22696.06|22696.06|22696.25|22696.25|22696.25|22696.25|22696.06|22696.06|0
1605273560000|2020-11-13 13:19:20|22692.71|22692.71|22692.71|22692.71|22692.71|22692.71|22692.71|22692.71|0
1605273570000|2020-11-13 13:19:30|22689.16|22689.16|22689.16|22689.16|22689.16|22689.16|22689.16|22689.16|0
1605273580000|2020-11-13 13:19:40|22689.77|22689.77|22689.16|22689.16|22689.77|22689.77|22689.16|22689.16|0
1605273610000|2020-11-13 13:20:10|22688.75|22688.75|22688.75|22688.75|22688.75|22688.75|22688.75|22688.75|0
1605273650000|2020-11-13 13:20:50|22695.84|22695.84|22696.44|22696.44|22696.44|22696.44|22695.84|22695.84|0
1605273660000|2020-11-13 13:21:00|22699.98|22699.98|22699.98|22699.98|22699.98|22699.98|22696.44|22696.44|0
1605273680000|2020-11-13 13:21:20|22696.44|22696.44|22696.44|22696.44|22696.44|22696.44|22696.44|22696.44|0
1605273690000|2020-11-13 13:21:30|22689.36|22689.36|22688.75|22688.75|22689.36|22689.36|22688.75|22688.75|0
1605273720000|2020-11-13 13:22:00|22689.96|22689.96|22699.98|22699.98|22699.98|22699.98|22689.36|22689.36|0
1605273730000|2020-11-13 13:22:10|22696.44|22696.44|22696.44|22696.44|22696.44|22696.44|22696.44|22696.44|0
1605273740000|2020-11-13 13:22:20|22692.9|22692.9|22692.9|22692.9|22692.9|22692.9|22692.9|22692.9|0
1605273750000|2020-11-13 13:22:30|22699.98|22699.98|22699.98|22699.98|22699.98|22699.98|22699.98|22699.98|0
1605273770000|2020-11-13 13:22:50|22689.36|22689.36|22689.36|22689.36|22689.36|22689.36|22689.36|22689.36|0
1605273780000|2020-11-13 13:23:00|22692.9|22692.9|22692.9|22692.9|22692.9|22692.9|22692.9|22692.9|0
1605273800000|2020-11-13 13:23:20|22693.5|22693.5|22699.98|22699.98|22699.98|22699.98|22692.9|22692.9|0
1605273810000|2020-11-13 13:23:30|22696.44|22696.44|22696.44|22696.44|22696.44|22696.44|22696.44|22696.44|0
1605273830000|2020-11-13 13:23:50|22692.9|22692.9|22692.9|22692.9|22692.9|22692.9|22692.9|22692.9|0
1605273840000|2020-11-13 13:24:00|22689.36|22689.36|22689.36|22689.36|22689.36|22689.36|22689.36|22689.36|0
1605273860000|2020-11-13 13:24:20|22682.27|22682.27|22685.4|22685.4|22685.4|22685.4|22681.67|22681.67|0
1605273870000|2020-11-13 13:24:30|22685.21|22685.21|22685.21|22685.21|22685.21|22685.21|22685.21|22685.21|0
1605273880000|2020-11-13 13:24:40|22688.75|22688.75|22688.75|22688.75|22688.75|22688.75|22688.75|22688.75|0
1605273900000|2020-11-13 13:25:00|22685.21|22685.21|22688.75|22688.75|22688.75|22688.75|22685.21|22685.21|0
1605273910000|2020-11-13 13:25:10|22681.67|22681.67|22681.67|22681.67|22681.67|22681.67|22681.67|22681.67|0
1605273920000|2020-11-13 13:25:20|22685.21|22685.21|22685.21|22685.21|22685.21|22685.21|22685.21|22685.21|0
1605273930000|2020-11-13 13:25:30|22688.75|22688.75|22692.3|22692.3|22692.3|22692.3|22688.75|22688.75|0
1605274020000|2020-11-13 13:27:00|22688.75|22688.75|22692.3|22692.3|22692.3|22692.3|22688.75|22688.75|0
1605274030000|2020-11-13 13:27:10|22688.75|22688.75|22688.75|22688.75|22688.75|22688.75|22688.75|22688.75|0
1605274050000|2020-11-13 13:27:30|22692.3|22692.3|22695.64|22695.64|22695.64|22695.64|22688.56|22688.56|0
1605274070000|2020-11-13 13:27:50|22699.19|22699.19|22699.19|22699.19|22699.19|22699.19|22699.19|22699.19|0
1605274100000|2020-11-13 13:28:20|22695.64|22695.64|22699.19|22699.19|22699.19|22699.19|22695.64|22695.64|0
1605274110000|2020-11-13 13:28:30|22699.79|22699.79|22699.79|22699.79|22699.79|22699.79|22699.79|22699.79|0
1605274120000|2020-11-13 13:28:40|22703.33|22703.33|22703.33|22703.33|22703.33|22703.33|22703.33|22703.33|0
1605274130000|2020-11-13 13:28:50|22710.41|22710.41|22710.41|22710.41|22710.41|22710.41|22710.41|22710.41|0
1605274140000|2020-11-13 13:29:00|22713.95|22713.95|22713.95|22713.95|22713.95|22713.95|22713.95|22713.95|0
1605274150000|2020-11-13 13:29:10|22714.55|22714.55|22718.1|22718.1|22718.1|22718.1|22714.55|22714.55|0
1605274180000|2020-11-13 13:29:40|22717.49|22717.49|22717.49|22717.49|22717.49|22717.49|22717.49|22717.49|0
1605274190000|2020-11-13 13:29:50|22717.11|22717.11|22716.92|22716.92|22717.11|22717.11|22716.92|22716.92|0
1605274200000|2020-11-13 13:30:00|22716.32|22716.32|22716.32|22716.32|22716.32|22716.32|22716.32|22716.32|0
1605274210000|2020-11-13 13:30:10|22709.23|22709.23|22709.43|22709.43|22709.62|22709.62|22708.63|22708.63|0
1605274230000|2020-11-13 13:30:30|22712.97|22712.97|22713.38|22713.38|22713.38|22713.38|22712.97|22712.97|0
1605274250000|2020-11-13 13:30:50|22724|22724|22727.54|22727.54|22727.54|22727.54|22724|22724|0
1605274290000|2020-11-13 13:31:30|22728.14|22728.14|22735.23|22735.23|22735.23|22735.23|22728.14|22728.14|0
1605274320000|2020-11-13 13:32:00|22731.69|22731.69|22731.69|22731.69|22731.69|22731.69|22731.69|22731.69|0
1605274350000|2020-11-13 13:32:30|22738.77|22738.77|22745.85|22745.85|22745.85|22745.85|22738.77|22738.77|0
1605274360000|2020-11-13 13:32:40|22746.23|22746.23|22749.78|22749.78|22749.78|22749.78|22746.23|22746.23|0
1605274380000|2020-11-13 13:33:00|22746.23|22746.23|22747.44|22747.44|22747.44|22747.44|22746.23|22746.23|0
1605274450000|2020-11-13 13:34:10|22748.04|22748.04|22748.04|22748.04|22748.04|22748.04|22748.04|22748.04|0
1605274490000|2020-11-13 13:34:50|22748.23|22748.23|22748.23|22748.23|22748.23|22748.23|22748.23|22748.23|0
1605274520000|2020-11-13 13:35:20|22744.69|22744.69|22744.69|22744.69|22744.69|22744.69|22744.69|22744.69|0
1605274530000|2020-11-13 13:35:30|22744.09|22744.09|22743.68|22743.68|22744.09|22744.09|22743.68|22743.68|0
1605274560000|2020-11-13 13:36:00|22747.22|22747.22|22747.22|22747.22|22747.22|22747.22|22747.22|22747.22|0
1605274570000|2020-11-13 13:36:10|22747.41|22747.41|22747.41|22747.41|22747.41|22747.41|22747.41|22747.41|0
1605274590000|2020-11-13 13:36:30|22746.81|22746.81|22746.81|22746.81|22746.81|22746.81|22746.81|22746.81|0
1605274630000|2020-11-13 13:37:10|22747.41|22747.41|22747.41|22747.41|22747.41|22747.41|22747.41|22747.41|0
1605274650000|2020-11-13 13:37:30|22750.95|22750.95|22762.59|22762.59|22762.59|22762.59|22750.95|22750.95|0
1605274660000|2020-11-13 13:37:40|22766.13|22766.13|22773.21|22773.21|22773.21|22773.21|22766.13|22766.13|0
1605274670000|2020-11-13 13:37:50|22773.62|22773.62|22777.16|22777.16|22777.16|22777.16|22773.62|22773.62|0
1605274680000|2020-11-13 13:38:00|22780.7|22780.7|22780.7|22780.7|22780.7|22780.7|22780.7|22780.7|0
1605274690000|2020-11-13 13:38:10|22784.25|22784.25|22780.32|22780.32|22784.25|22784.25|22780.32|22780.32|0
1605274700000|2020-11-13 13:38:20|22780.92|22780.92|22784.46|22784.46|22784.46|22784.46|22780.92|22780.92|0
1605274780000|2020-11-13 13:39:40|22788.01|22788.01|22788.01|22788.01|22788.01|22788.01|22788.01|22788.01|0
1605274790000|2020-11-13 13:39:50|22791.55|22791.55|22791.55|22791.55|22791.55|22791.55|22791.55|22791.55|0
1605274810000|2020-11-13 13:40:10|22788.01|22788.01|22795.09|22795.09|22795.09|22795.09|22784.46|22784.46|0
1605274820000|2020-11-13 13:40:20|22798.63|22798.63|22809.25|22809.25|22809.25|22809.25|22798.63|22798.63|0
1605274830000|2020-11-13 13:40:30|22812.79|22812.79|22805.71|22805.71|22812.79|22812.79|22805.71|22805.71|0
1605274850000|2020-11-13 13:40:50|22805.11|22805.11|22805.11|22805.11|22805.11|22805.11|22805.11|22805.11|0
1605274860000|2020-11-13 13:41:00|22808.65|22808.65|22808.65|22808.65|22808.65|22808.65|22808.65|22808.65|0
1605274880000|2020-11-13 13:41:20|22809.25|22809.25|22809.25|22809.25|22809.25|22809.25|22809.25|22809.25|0
1605274890000|2020-11-13 13:41:30|22812.79|22812.79|22816.33|22816.33|22816.33|22816.33|22812.79|22812.79|0
1605274910000|2020-11-13 13:41:50|22819.88|22819.88|22823.42|22823.42|22823.42|22823.42|22819.88|22819.88|0
1605274920000|2020-11-13 13:42:00|22816.33|22816.33|22816.33|22816.33|22816.33|22816.33|22816.33|22816.33|0
1605274930000|2020-11-13 13:42:10|22809.25|22809.25|22809.25|22809.25|22809.25|22809.25|22809.25|22809.25|0
1605274940000|2020-11-13 13:42:20|22805.71|22805.71|22812.79|22812.79|22812.79|22812.79|22805.71|22805.71|0
1605274960000|2020-11-13 13:42:40|22816.33|22816.33|22816.33|22816.33|22816.33|22816.33|22816.33|22816.33|0
1605274970000|2020-11-13 13:42:50|22815.73|22815.73|22815.73|22815.73|22815.73|22815.73|22815.73|22815.73|0
1605274980000|2020-11-13 13:43:00|22812.19|22812.19|22812.19|22812.19|22812.19|22812.19|22812.19|22812.19|0
1605275010000|2020-11-13 13:43:30|22812.79|22812.79|22809.25|22809.25|22812.79|22812.79|22809.25|22809.25|0
1605275020000|2020-11-13 13:43:40|22809.06|22809.06|22804.32|22804.32|22809.06|22809.06|22804.32|22804.32|0
1605275040000|2020-11-13 13:44:00|22807.86|22807.86|22814.75|22814.75|22814.75|22814.75|22804.12|22804.12|0
1605275050000|2020-11-13 13:44:10|22814.34|22814.34|22810.8|22810.8|22814.34|22814.34|22810.8|22810.8|0
1605275070000|2020-11-13 13:44:30|22814.34|22814.34|22814.34|22814.34|22814.34|22814.34|22814.34|22814.34|0
1605275080000|2020-11-13 13:44:40|22821.42|22821.42|22821.42|22821.42|22821.42|22821.42|22821.42|22821.42|0
1605275100000|2020-11-13 13:45:00|22817.88|22817.88|22817.88|22817.88|22817.88|22817.88|22817.88|22817.88|0
1605275110000|2020-11-13 13:45:10|22824.96|22824.96|22824.36|22824.36|22824.96|22824.96|22824.36|22824.36|0
1605275140000|2020-11-13 13:45:40|22827.9|22827.9|22827.9|22827.9|22827.9|22827.9|22827.9|22827.9|0
1605275150000|2020-11-13 13:45:50|22831.44|22831.44|22831.44|22831.44|22831.44|22831.44|22831.44|22831.44|0
1605275160000|2020-11-13 13:46:00|22831.85|22831.85|22831.85|22831.85|22831.85|22831.85|22831.85|22831.85|0
1605275180000|2020-11-13 13:46:20|22831.66|22831.66|22831.66|22831.66|22831.66|22831.66|22831.66|22831.66|0
1605275220000|2020-11-13 13:47:00|22831.85|22831.85|22831.85|22831.85|22831.85|22831.85|22831.85|22831.85|0
1605275260000|2020-11-13 13:47:40|22835.39|22835.39|22835.39|22835.39|22835.39|22835.39|22835.39|22835.39|0
1605275280000|2020-11-13 13:48:00|22838.93|22838.93|22846.02|22846.02|22846.02|22846.02|22838.93|22838.93|0
1605275340000|2020-11-13 13:49:00|22846.43|22846.43|22846.43|22846.43|22846.43|22846.43|22846.43|22846.43|0
1605275350000|2020-11-13 13:49:10|22845.83|22845.83|22831.66|22831.66|22845.83|22845.83|22831.66|22831.66|0
1605275360000|2020-11-13 13:49:20|22824.17|22824.17|22827.71|22827.71|22827.71|22827.71|22824.17|22824.17|0
1605275390000|2020-11-13 13:49:50|22824.17|22824.17|22827.71|22827.71|22827.71|22827.71|22824.17|22824.17|0
1605275420000|2020-11-13 13:50:20|22827.3|22827.3|22827.3|22827.3|22827.3|22827.3|22827.3|22827.3|0
1605275460000|2020-11-13 13:51:00|22827.68|22827.68|22827.68|22827.68|22827.68|22827.68|22827.68|22827.68|0
1605275500000|2020-11-13 13:51:40|22828.5|22828.5|22828.5|22828.5|22828.5|22828.5|22828.5|22828.5|0
1605275510000|2020-11-13 13:51:50|22828.91|22828.91|22828.91|22828.91|22828.91|22828.91|22828.91|22828.91|0
1605275520000|2020-11-13 13:52:00|22829.11|22829.11|22829.11|22829.11|22829.11|22829.11|22829.11|22829.11|0
1605275550000|2020-11-13 13:52:30|22832.65|22832.65|22832.65|22832.65|22832.65|22832.65|22832.65|22832.65|0
1605275570000|2020-11-13 13:52:50|22836.19|22836.19|22837.2|22837.2|22837.2|22837.2|22836.19|22836.19|0
1605275580000|2020-11-13 13:53:00|22840.74|22840.74|22840.74|22840.74|22840.74|22840.74|22840.74|22840.74|0
1605275590000|2020-11-13 13:53:10|22841.34|22841.34|22841.34|22841.34|22841.34|22841.34|22841.34|22841.34|0
1605275610000|2020-11-13 13:53:30|22841.54|22841.54|22841.54|22841.54|22841.54|22841.54|22841.54|22841.54|0
1605275620000|2020-11-13 13:53:40|22841.15|22841.15|22841.15|22841.15|22841.15|22841.15|22841.15|22841.15|0
1605275630000|2020-11-13 13:53:50|22851.78|22851.78|22855.73|22855.73|22855.73|22855.73|22851.78|22851.78|0
1605275640000|2020-11-13 13:54:00|22856.33|22856.33|22856.33|22856.33|22856.33|22856.33|22856.33|22856.33|0
1605275650000|2020-11-13 13:54:10|22856.93|22856.93|22865.22|22865.22|22865.22|22865.22|22856.93|22856.93|0
1605275680000|2020-11-13 13:54:40|22864.83|22864.83|22864.83|22864.83|22864.83|22864.83|22864.83|22864.83|0
1605275760000|2020-11-13 13:56:00|22863.63|22863.63|22864.23|22864.23|22864.23|22864.23|22863.63|22863.63|0
1605275820000|2020-11-13 13:57:00|22871.31|22871.31|22867.77|22867.77|22871.31|22871.31|22867.77|22867.77|0
1605275830000|2020-11-13 13:57:10|22867.17|22867.17|22867.17|22867.17|22867.17|22867.17|22867.17|22867.17|0
1605275870000|2020-11-13 13:57:50|22867.77|22867.77|22861.29|22861.29|22868.37|22868.37|22861.29|22861.29|0
1605275940000|2020-11-13 13:59:00|22864.83|22864.83|22889.62|22889.62|22889.62|22889.62|22864.83|22864.83|0
1605275950000|2020-11-13 13:59:10|22886.08|22886.08|22882.54|22882.54|22886.08|22886.08|22882.54|22882.54|0
1605275960000|2020-11-13 13:59:20|22893.16|22893.16|22889.62|22889.62|22893.16|22893.16|22889.62|22889.62|0
1605276000000|2020-11-13 14:00:00|22878.59|22878.59|22885.67|22885.67|22885.67|22885.67|22878.59|22878.59|0
1605276010000|2020-11-13 14:00:10|22878.59|22878.59|22878.59|22878.59|22878.59|22878.59|22878.59|22878.59|0
1605276020000|2020-11-13 14:00:20|22875.05|22875.05|22875.05|22875.05|22875.05|22875.05|22875.05|22875.05|0
1605276030000|2020-11-13 14:00:30|22871.5|22871.5|22867.96|22867.96|22871.5|22871.5|22867.96|22867.96|0
1605276050000|2020-11-13 14:00:50|22866.76|22866.76|22866.76|22866.76|22866.76|22866.76|22866.76|22866.76|0
1605276060000|2020-11-13 14:01:00|22866.35|22866.35|22866.35|22866.35|22866.95|22866.95|22866.35|22866.35|0
1605276070000|2020-11-13 14:01:10|22859.27|22859.27|22852.18|22852.18|22859.27|22859.27|22848.64|22848.64|0
1605276110000|2020-11-13 14:01:50|22855.73|22855.73|22855.73|22855.73|22855.73|22855.73|22855.73|22855.73|0
1605276130000|2020-11-13 14:02:10|22852.18|22852.18|22848.64|22848.64|22852.18|22852.18|22848.64|22848.64|0
1605276140000|2020-11-13 14:02:20|22845.1|22845.1|22845.1|22845.1|22845.1|22845.1|22845.1|22845.1|0
1605276240000|2020-11-13 14:04:00|22845.7|22845.7|22845.7|22845.7|22845.7|22845.7|22845.7|22845.7|0
1605276250000|2020-11-13 14:04:10|22842.16|22842.16|22842.16|22842.16|22842.16|22842.16|22842.16|22842.16|0
1605276280000|2020-11-13 14:04:40|22838.62|22838.62|22838.43|22838.43|22838.62|22838.62|22838.43|22838.43|0
1605276290000|2020-11-13 14:04:50|22837.83|22837.83|22837.83|22837.83|22837.83|22837.83|22837.83|22837.83|0
1605276300000|2020-11-13 14:05:00|22837.64|22837.64|22837.64|22837.64|22837.64|22837.64|22837.64|22837.64|0
1605276310000|2020-11-13 14:05:10|22837.03|22837.03|22830.75|22830.75|22837.83|22837.83|22830.75|22830.75|0
1605276320000|2020-11-13 14:05:20|22831.35|22831.35|22831.35|22831.35|22831.35|22831.35|22831.35|22831.35|0
1605276330000|2020-11-13 14:05:30|22827.81|22827.81|22827.81|22827.81|22827.81|22827.81|22827.81|22827.81|0
1605276360000|2020-11-13 14:06:00|22831.35|22831.35|22831.35|22831.35|22831.35|22831.35|22831.35|22831.35|0
1605276370000|2020-11-13 14:06:10|22827.81|22827.81|22824.26|22824.26|22827.81|22827.81|22824.26|22824.26|0
1605276380000|2020-11-13 14:06:20|22820.72|22820.72|22820.72|22820.72|22820.72|22820.72|22820.72|22820.72|0
1605276410000|2020-11-13 14:06:50|22817.18|22817.18|22817.18|22817.18|22817.18|22817.18|22817.18|22817.18|0
1605276450000|2020-11-13 14:07:30|22816.99|22816.99|22816.99|22816.99|22816.99|22816.99|22816.99|22816.99|0
1605276460000|2020-11-13 14:07:40|22816.8|22816.8|22817.18|22817.18|22817.18|22817.18|22816.8|22816.8|0
1605276470000|2020-11-13 14:07:50|22818|22818|22818|22818|22818|22818|22818|22818|0
1605276480000|2020-11-13 14:08:00|22818.61|22818.61|22818.61|22818.61|22818.61|22818.61|22818.61|22818.61|0
1605276550000|2020-11-13 14:09:10|22825.69|22825.69|22825.69|22825.69|22825.69|22825.69|22825.69|22825.69|0
1605276560000|2020-11-13 14:09:20|22829.23|22829.23|22833.37|22833.37|22833.37|22833.37|22829.23|22829.23|0
1605276590000|2020-11-13 14:09:50|22832.8|22832.8|22832.8|22832.8|22832.8|22832.8|22832.8|22832.8|0
1605276640000|2020-11-13 14:10:40|22833.21|22833.21|22833.21|22833.21|22833.21|22833.21|22833.21|22833.21|0
1605276650000|2020-11-13 14:10:50|22833.62|22833.62|22833.62|22833.62|22833.62|22833.62|22833.62|22833.62|0
1605276700000|2020-11-13 14:11:40|22833.02|22833.02|22833.02|22833.02|22833.02|22833.02|22833.02|22833.02|0
1605276710000|2020-11-13 14:11:50|22832.82|22832.82|22833.43|22833.43|22833.43|22833.43|22832.82|22832.82|0
1605276730000|2020-11-13 14:12:10|22832.82|22832.82|22832.82|22832.82|22832.82|22832.82|22832.82|22832.82|0
1605276760000|2020-11-13 14:12:40|22832.41|22832.41|22832.41|22832.41|22832.41|22832.41|22832.41|22832.41|0
1605276770000|2020-11-13 14:12:50|22831.81|22831.81|22827.86|22827.86|22831.81|22831.81|22827.86|22827.86|0
1605276790000|2020-11-13 14:13:10|22831.4|22831.4|22831.4|22831.4|22831.4|22831.4|22831.4|22831.4|0
1605276810000|2020-11-13 14:13:30|22824.32|22824.32|22827.86|22827.86|22827.86|22827.86|22824.32|22824.32|0
1605276830000|2020-11-13 14:13:50|22831.4|22831.4|22831.4|22831.4|22831.4|22831.4|22831.4|22831.4|0
1605276850000|2020-11-13 14:14:10|22827.86|22827.86|22827.86|22827.86|22827.86|22827.86|22827.86|22827.86|0
1605276920000|2020-11-13 14:15:20|22829.06|22829.06|22829.06|22829.06|22829.06|22829.06|22829.06|22829.06|0
1605276960000|2020-11-13 14:16:00|22821.98|22821.98|22817.84|22817.84|22821.98|22821.98|22817.84|22817.84|0
1605277010000|2020-11-13 14:16:50|22814.3|22814.3|22814.3|22814.3|22814.3|22814.3|22814.3|22814.3|0
1605277030000|2020-11-13 14:17:10|22810.76|22810.76|22810.76|22810.76|22810.76|22810.76|22810.76|22810.76|0
1605277040000|2020-11-13 14:17:20|22810.56|22810.56|22810.56|22810.56|22810.56|22810.56|22810.56|22810.56|0
1605277100000|2020-11-13 14:18:20|22809.99|22809.99|22809.99|22809.99|22809.99|22809.99|22809.99|22809.99|0
1605277130000|2020-11-13 14:18:50|22809.61|22809.61|22806.64|22806.64|22810.18|22810.18|22806.64|22806.64|0
1605277140000|2020-11-13 14:19:00|22807.46|22807.46|22807.46|22807.46|22807.46|22807.46|22807.46|22807.46|0
1605277150000|2020-11-13 14:19:10|22807.65|22807.65|22807.84|22807.84|22807.84|22807.84|22807.65|22807.65|0
1605277160000|2020-11-13 14:19:20|22809.05|22809.05|22809.05|22809.05|22809.05|22809.05|22809.05|22809.05|0
1605277180000|2020-11-13 14:19:40|22805.51|22805.51|22805.51|22805.51|22805.51|22805.51|22805.51|22805.51|0
1605277190000|2020-11-13 14:19:50|22798.42|22798.42|22801.58|22801.58|22801.96|22801.96|22798.42|22798.42|0
1605277200000|2020-11-13 14:20:00|22805.12|22805.12|22805.12|22805.12|22805.12|22805.12|22805.12|22805.12|0
1605277250000|2020-11-13 14:20:50|22801.58|22801.58|22801.58|22801.58|22801.58|22801.58|22801.58|22801.58|0
1605277260000|2020-11-13 14:21:00|22800.98|22800.98|22801.58|22801.58|22801.58|22801.58|22800.98|22800.98|0
1605277270000|2020-11-13 14:21:10|22787.42|22787.42|22790.96|22790.96|22790.96|22790.96|22787.42|22787.42|0
1605277290000|2020-11-13 14:21:30|22790.57|22790.57|22787.03|22787.03|22790.57|22790.57|22787.03|22787.03|0
1605277300000|2020-11-13 14:21:40|22783.49|22783.49|22783.9|22783.9|22783.9|22783.9|22779.95|22779.95|0
1605277310000|2020-11-13 14:21:50|22782.7|22782.7|22782.7|22782.7|22782.7|22782.7|22782.7|22782.7|0
1605277320000|2020-11-13 14:22:00|22786.24|22786.24|22786.24|22786.24|22786.24|22786.24|22786.24|22786.24|0
1605277330000|2020-11-13 14:22:10|22782.7|22782.7|22782.7|22782.7|22782.7|22782.7|22782.7|22782.7|0
1605277350000|2020-11-13 14:22:30|22779.16|22779.16|22779.16|22779.16|22779.16|22779.16|22779.16|22779.16|0
1605277400000|2020-11-13 14:23:20|22783.3|22783.3|22783.3|22783.3|22783.3|22783.3|22783.3|22783.3|0
1605277430000|2020-11-13 14:23:50|22783.68|22783.68|22769.52|22769.52|22783.68|22783.68|22769.52|22769.52|0
1605277440000|2020-11-13 14:24:00|22765.98|22765.98|22765.98|22765.98|22765.98|22765.98|22765.98|22765.98|0
1605277460000|2020-11-13 14:24:20|22765.16|22765.16|22765.16|22765.16|22765.16|22765.16|22765.16|22765.16|0
1605277500000|2020-11-13 14:25:00|22768.7|22768.7|22768.7|22768.7|22768.7|22768.7|22768.7|22768.7|0
1605277510000|2020-11-13 14:25:10|22772.24|22772.24|22775.78|22775.78|22775.78|22775.78|22772.24|22772.24|0
1605277520000|2020-11-13 14:25:20|22775.18|22775.18|22779.32|22779.32|22779.32|22779.32|22775.18|22775.18|0
1605277550000|2020-11-13 14:25:50|22786.4|22786.4|22786.4|22786.4|22786.4|22786.4|22786.4|22786.4|0
1605277560000|2020-11-13 14:26:00|22779.32|22779.32|22779.32|22779.32|22779.32|22779.32|22779.32|22779.32|0
1605277570000|2020-11-13 14:26:10|22775.78|22775.78|22775.78|22775.78|22775.78|22775.78|22775.78|22775.78|0
1605277610000|2020-11-13 14:26:50|22768.7|22768.7|22768.7|22768.7|22768.7|22768.7|22768.7|22768.7|0
1605277620000|2020-11-13 14:27:00|22772.24|22772.24|22772.24|22772.24|22772.24|22772.24|22772.24|22772.24|0
1605277630000|2020-11-13 14:27:10|22775.78|22775.78|22775.78|22775.78|22775.78|22775.78|22775.78|22775.78|0
1605277640000|2020-11-13 14:27:20|22779.32|22779.32|22778.53|22778.53|22779.32|22779.32|22778.53|22778.53|0
1605277650000|2020-11-13 14:27:30|22779.13|22779.13|22779.13|22779.13|22779.13|22779.13|22779.13|22779.13|0
1605277660000|2020-11-13 14:27:40|22782.67|22782.67|22782.67|22782.67|22782.67|22782.67|22782.67|22782.67|0
1605277670000|2020-11-13 14:27:50|22789.75|22789.75|22789.75|22789.75|22789.75|22789.75|22789.75|22789.75|0
1605277750000|2020-11-13 14:29:10|22786.21|22786.21|22786.21|22786.21|22786.21|22786.21|22786.21|22786.21|0
1605277790000|2020-11-13 14:29:50|22789.75|22789.75|22789.75|22789.75|22789.75|22789.75|22789.75|22789.75|0
1605277800000|2020-11-13 14:30:00|22782.67|22782.67|22771.23|22771.23|22782.67|22782.67|22771.23|22771.23|0
1605277810000|2020-11-13 14:30:10|22774.77|22774.77|22768.29|22768.29|22775.37|22775.37|22768.29|22768.29|0
1605277820000|2020-11-13 14:30:20|22761.2|22761.2|22768.89|22768.89|22768.89|22768.89|22761.2|22761.2|0
1605277830000|2020-11-13 14:30:30|22772.43|22772.43|22772.43|22772.43|22779.51|22779.51|22768.89|22768.89|0
1605277840000|2020-11-13 14:30:40|22773.03|22773.03|22773.03|22773.03|22773.03|22773.03|22773.03|22773.03|0
1605277860000|2020-11-13 14:31:00|22769.49|22769.49|22787.2|22787.2|22787.2|22787.2|22769.49|22769.49|0
1605277880000|2020-11-13 14:31:20|22790.74|22790.74|22783.66|22783.66|22790.74|22790.74|22783.66|22783.66|0
1605277890000|2020-11-13 14:31:30|22780.11|22780.11|22790.74|22790.74|22790.74|22790.74|22780.11|22780.11|0
1605277900000|2020-11-13 14:31:40|22787.2|22787.2|22780.11|22780.11|22787.2|22787.2|22780.11|22780.11|0
1605277910000|2020-11-13 14:31:50|22783.66|22783.66|22780.11|22780.11|22783.66|22783.66|22780.11|22780.11|0
1605277920000|2020-11-13 14:32:00|22776.57|22776.57|22758.87|22758.87|22776.57|22776.57|22758.87|22758.87|0
1605277930000|2020-11-13 14:32:10|22751.78|22751.78|22748.85|22748.85|22754.72|22754.72|22747.04|22747.04|0
1605277960000|2020-11-13 14:32:40|22755.93|22755.93|22755.93|22755.93|22755.93|22755.93|22755.93|22755.93|0
1605277970000|2020-11-13 14:32:50|22759.47|22759.47|22763.01|22763.01|22766.55|22766.55|22759.47|22759.47|0
1605277980000|2020-11-13 14:33:00|22759.47|22759.47|22759.47|22759.47|22759.47|22759.47|22759.47|22759.47|0
1605278000000|2020-11-13 14:33:20|22755.93|22755.93|22755.93|22755.93|22755.93|22755.93|22755.33|22755.33|0
1605278010000|2020-11-13 14:33:30|22752.39|22752.39|22752.39|22752.39|22752.39|22752.39|22752.39|22752.39|0
1605278020000|2020-11-13 14:33:40|22748.85|22748.85|22748.85|22748.85|22748.85|22748.85|22748.85|22748.85|0
1605278040000|2020-11-13 14:34:00|22752.39|22752.39|22752.99|22752.99|22752.99|22752.99|22752.39|22752.39|0
1605278050000|2020-11-13 14:34:10|22753.59|22753.59|22771.9|22771.9|22771.9|22771.9|22753.59|22753.59|0
1605278060000|2020-11-13 14:34:20|22772.5|22772.5|22773.1|22773.1|22773.1|22773.1|22772.5|22772.5|0
1605278120000|2020-11-13 14:35:20|22772.72|22772.72|22779.8|22779.8|22779.8|22779.8|22772.72|22772.72|0
1605278140000|2020-11-13 14:35:40|22769.18|22769.18|22769.18|22769.18|22769.18|22769.18|22769.18|22769.18|0
1605278150000|2020-11-13 14:35:50|22765.63|22765.63|22765.63|22765.63|22765.63|22765.63|22765.63|22765.63|0
1605278160000|2020-11-13 14:36:00|22765.22|22765.22|22764.81|22764.81|22765.22|22765.22|22764.81|22764.81|0
1605278170000|2020-11-13 14:36:10|22765.22|22765.22|22765.22|22765.22|22765.22|22765.22|22765.22|22765.22|0
1605278180000|2020-11-13 14:36:20|22764.02|22764.02|22764.62|22764.62|22765.22|22765.22|22764.02|22764.02|0
1605278200000|2020-11-13 14:36:40|22761.08|22761.08|22761.08|22761.08|22761.08|22761.08|22761.08|22761.08|0
1605278220000|2020-11-13 14:37:00|22757.54|22757.54|22757.54|22757.54|22757.54|22757.54|22757.54|22757.54|0
1605278230000|2020-11-13 14:37:10|22758.14|22758.14|22758.55|22758.55|22758.55|22758.55|22758.14|22758.14|0
1605278260000|2020-11-13 14:37:40|22762.09|22762.09|22766.24|22766.24|22766.24|22766.24|22759.15|22759.15|0
1605278300000|2020-11-13 14:38:20|22766.43|22766.43|22766.43|22766.43|22766.43|22766.43|22766.43|22766.43|0
1605278310000|2020-11-13 14:38:30|22762.89|22762.89|22759.35|22759.35|22762.89|22762.89|22755.8|22755.8|0
1605278350000|2020-11-13 14:39:10|22759.15|22759.15|22759.54|22759.54|22759.54|22759.54|22759.15|22759.15|0
1605278370000|2020-11-13 14:39:30|22758.94|22758.94|22758.94|22758.94|22758.94|22758.94|22758.94|22758.94|0
1605278390000|2020-11-13 14:39:50|22758.74|22758.74|22762.29|22762.29|22762.29|22762.29|22758.74|22758.74|0
1605278400000|2020-11-13 14:40:00|22772.91|22772.91|22765.83|22765.83|22772.91|22772.91|22765.83|22765.83|0
1605278430000|2020-11-13 14:40:30|22762.29|22762.29|22762.29|22762.29|22762.29|22762.29|22762.29|22762.29|0
1605278460000|2020-11-13 14:41:00|22758.74|22758.74|22755.2|22755.2|22758.74|22758.74|22755.2|22755.2|0
1605278470000|2020-11-13 14:41:10|22758.74|22758.74|22758.74|22758.74|22762.29|22762.29|22758.74|22758.74|0
1605278480000|2020-11-13 14:41:20|22755.2|22755.2|22755.2|22755.2|22755.2|22755.2|22755.2|22755.2|0
1605278490000|2020-11-13 14:41:30|22758.74|22758.74|22758.74|22758.74|22758.74|22758.74|22758.74|22758.74|0
1605278500000|2020-11-13 14:41:40|22758.33|22758.33|22758.33|22758.33|22758.33|22758.33|22758.33|22758.33|0
1605278520000|2020-11-13 14:42:00|22761.87|22761.87|22751.25|22751.25|22761.87|22761.87|22751.25|22751.25|0
1605278530000|2020-11-13 14:42:10|22747.71|22747.71|22751.25|22751.25|22751.25|22751.25|22747.71|22747.71|0
1605278540000|2020-11-13 14:42:20|22754.79|22754.79|22751.25|22751.25|22754.79|22754.79|22751.25|22751.25|0
1605278570000|2020-11-13 14:42:50|22750.65|22750.65|22751.06|22751.06|22751.06|22751.06|22750.65|22750.65|0
1605278580000|2020-11-13 14:43:00|22747.52|22747.52|22740.44|22740.44|22747.52|22747.52|22740.44|22740.44|0
1605278590000|2020-11-13 14:43:10|22747.52|22747.52|22740.44|22740.44|22747.52|22747.52|22740.44|22740.44|0
1605278600000|2020-11-13 14:43:20|22736.9|22736.9|22732.75|22732.75|22736.9|22736.9|22732.75|22732.75|0
1605278610000|2020-11-13 14:43:30|22732.56|22732.56|22725.07|22725.07|22732.56|22732.56|22725.07|22725.07|0
1605278620000|2020-11-13 14:43:40|22724.66|22724.66|22724.85|22724.85|22724.85|22724.85|22724.66|22724.66|0
1605278630000|2020-11-13 14:43:50|22725.45|22725.45|22718.37|22718.37|22725.45|22725.45|22718.37|22718.37|0
1605278640000|2020-11-13 14:44:00|22717.77|22717.77|22717.77|22717.77|22717.77|22717.77|22717.77|22717.77|0
1605278650000|2020-11-13 14:44:10|22707.14|22707.14|22706.73|22706.73|22707.14|22707.14|22706.73|22706.73|0
1605278670000|2020-11-13 14:44:30|22710.27|22710.27|22710.27|22710.27|22717.36|22717.36|22710.27|22710.27|0
1605278680000|2020-11-13 14:44:40|22703.19|22703.19|22702.59|22702.59|22703.19|22703.19|22702.59|22702.59|0
1605278690000|2020-11-13 14:44:50|22699.05|22699.05|22698.64|22698.64|22699.05|22699.05|22698.64|22698.64|0
1605278700000|2020-11-13 14:45:00|22702.18|22702.18|22713.4|22713.4|22713.4|22713.4|22702.18|22702.18|0
1605278710000|2020-11-13 14:45:10|22716.95|22716.95|22716.95|22716.95|22716.95|22716.95|22716.95|22716.95|0
1605278730000|2020-11-13 14:45:30|22716.53|22716.53|22716.53|22716.53|22716.53|22716.53|22716.53|22716.53|0
1605278740000|2020-11-13 14:45:40|22716.12|22716.12|22716.12|22716.12|22716.12|22716.12|22716.12|22716.12|0
1605278750000|2020-11-13 14:45:50|22716.73|22716.73|22716.73|22716.73|22716.73|22716.73|22716.73|22716.73|0
1605278760000|2020-11-13 14:46:00|22717.96|22717.96|22717.96|22717.96|22717.96|22717.96|22717.96|22717.96|0
1605278770000|2020-11-13 14:46:10|22717.55|22717.55|22710.46|22710.46|22717.55|22717.55|22710.46|22710.46|0
1605278780000|2020-11-13 14:46:20|22706.92|22706.92|22700.25|22700.25|22707.33|22707.33|22700.25|22700.25|0
1605278790000|2020-11-13 14:46:30|22703.79|22703.79|22707.33|22707.33|22707.33|22707.33|22703.79|22703.79|0
1605278800000|2020-11-13 14:46:40|22711.29|22711.29|22714.42|22714.42|22714.83|22714.83|22711.29|22711.29|0
1605278830000|2020-11-13 14:47:10|22717.96|22717.96|22718.56|22718.56|22718.56|22718.56|22717.96|22717.96|0
1605278850000|2020-11-13 14:47:30|22707.94|22707.94|22707.94|22707.94|22715.02|22715.02|22707.94|22707.94|0
1605278860000|2020-11-13 14:47:40|22704.39|22704.39|22707.94|22707.94|22707.94|22707.94|22704.39|22704.39|0
1605278870000|2020-11-13 14:47:50|22704.39|22704.39|22704.39|22704.39|22704.39|22704.39|22704.39|22704.39|0
1605278880000|2020-11-13 14:48:00|22711.48|22711.48|22721.69|22721.69|22722.1|22722.1|22711.48|22711.48|0
1605278890000|2020-11-13 14:48:10|22721.5|22721.5|22721.5|22721.5|22721.5|22721.5|22721.5|22721.5|0
1605278940000|2020-11-13 14:49:00|22714.42|22714.42|22707.33|22707.33|22714.42|22714.42|22707.33|22707.33|0
1605278950000|2020-11-13 14:49:10|22714.42|22714.42|22714.42|22714.42|22714.42|22714.42|22714.42|22714.42|0
1605278980000|2020-11-13 14:49:40|22717.96|22717.96|22717.96|22717.96|22717.96|22717.96|22717.96|22717.96|0
1605278990000|2020-11-13 14:49:50|22714.42|22714.42|22714.42|22714.42|22714.42|22714.42|22714.42|22714.42|0
1605279000000|2020-11-13 14:50:00|22717.96|22717.96|22717.96|22717.96|22717.96|22717.96|22717.96|22717.96|0
1605279010000|2020-11-13 14:50:10|22718.56|22718.56|22711.48|22711.48|22718.56|22718.56|22711.48|22711.48|0
1605279020000|2020-11-13 14:50:20|22707.93|22707.93|22707.93|22707.93|22707.93|22707.93|22704.39|22704.39|0
1605279030000|2020-11-13 14:50:30|22711.48|22711.48|22711.89|22711.89|22711.89|22711.89|22711.48|22711.48|0
1605279040000|2020-11-13 14:50:40|22708.35|22708.35|22700.06|22700.06|22708.35|22708.35|22700.06|22700.06|0
1605279060000|2020-11-13 14:51:00|22699.65|22699.65|22699.65|22699.65|22699.65|22699.65|22699.65|22699.65|0
1605279070000|2020-11-13 14:51:10|22700.06|22700.06|22710.27|22710.27|22710.27|22710.27|22699.65|22699.65|0
1605279080000|2020-11-13 14:51:20|22703.19|22703.19|22714.8|22714.8|22714.8|22714.8|22703.19|22703.19|0
1605279090000|2020-11-13 14:51:30|22718.34|22718.34|22725.42|22725.42|22725.42|22725.42|22718.34|22718.34|0
1605279100000|2020-11-13 14:51:40|22718.34|22718.34|22714.42|22714.42|22718.34|22718.34|22714.42|22714.42|0
1605279120000|2020-11-13 14:52:00|22717.96|22717.96|22717.96|22717.96|22732.12|22732.12|22717.96|22717.96|0
1605279130000|2020-11-13 14:52:10|22710.87|22710.87|22710.87|22710.87|22710.87|22710.87|22703.79|22703.79|0
1605279140000|2020-11-13 14:52:20|22710.27|22710.27|22710.87|22710.87|22710.87|22710.87|22710.27|22710.27|0
1605279160000|2020-11-13 14:52:40|22707.33|22707.33|22710.87|22710.87|22710.87|22710.87|22707.33|22707.33|0
1605279170000|2020-11-13 14:52:50|22714.42|22714.42|22714.61|22714.61|22714.61|22714.61|22714.42|22714.42|0
1605279180000|2020-11-13 14:53:00|22715.02|22715.02|22711.07|22711.07|22715.02|22715.02|22711.07|22711.07|0
1605279210000|2020-11-13 14:53:30|22711.26|22711.26|22711.26|22711.26|22711.26|22711.26|22711.26|22711.26|0
1605279240000|2020-11-13 14:54:00|22707.72|22707.72|22718.34|22718.34|22718.34|22718.34|22707.72|22707.72|0
1605279250000|2020-11-13 14:54:10|22719.16|22719.16|22718.75|22718.75|22719.16|22719.16|22718.75|22718.75|0
1605279260000|2020-11-13 14:54:20|22718.94|22718.94|22719.54|22719.54|22719.54|22719.54|22718.94|22718.94|0
1605279280000|2020-11-13 14:54:40|22723.09|22723.09|22712.46|22712.46|22723.09|22723.09|22712.46|22712.46|0
1605279300000|2020-11-13 14:55:00|22713.06|22713.06|22713.06|22713.06|22713.06|22713.06|22709.52|22709.52|0
1605279320000|2020-11-13 14:55:20|22720.15|22720.15|22720.15|22720.15|22720.15|22720.15|22720.15|22720.15|0
1605279330000|2020-11-13 14:55:30|22723.69|22723.69|22723.69|22723.69|22723.69|22723.69|22723.69|22723.69|0
1605279340000|2020-11-13 14:55:40|22724.1|22724.1|22727.64|22727.64|22727.64|22727.64|22724.1|22724.1|0
1605279350000|2020-11-13 14:55:50|22738.26|22738.26|22738.26|22738.26|22738.26|22738.26|22731.18|22731.18|0
1605279360000|2020-11-13 14:56:00|22734.72|22734.72|22734.72|22734.72|22734.72|22734.72|22734.72|22734.72|0
1605279390000|2020-11-13 14:56:30|22731.18|22731.18|22735.54|22735.54|22735.54|22735.54|22731.18|22731.18|0
1605279420000|2020-11-13 14:57:00|22732|22732|22728.46|22728.46|22732|22732|22728.46|22728.46|0
1605279430000|2020-11-13 14:57:10|22721.38|22721.38|22721.38|22721.38|22721.38|22721.38|22721.38|22721.38|0
1605279450000|2020-11-13 14:57:30|22721.76|22721.76|22721.76|22721.76|22721.76|22721.76|22721.76|22721.76|0
1605279460000|2020-11-13 14:57:40|22725.3|22725.3|22728.84|22728.84|22728.84|22728.84|22725.3|22725.3|0
1605279510000|2020-11-13 14:58:30|22728.24|22728.24|22728.84|22728.84|22728.84|22728.84|22728.24|22728.24|0
1605279520000|2020-11-13 14:58:40|22725.3|22725.3|22732.38|22732.38|22735.93|22735.93|22725.3|22725.3|0
1605279540000|2020-11-13 14:59:00|22735.93|22735.93|22735.93|22735.93|22735.93|22735.93|22735.93|22735.93|0
1605279550000|2020-11-13 14:59:10|22732.38|22732.38|22732.38|22732.38|22732.38|22732.38|22732.38|22732.38|0
1605279560000|2020-11-13 14:59:20|22739.47|22739.47|22739.47|22739.47|22739.47|22739.47|22739.47|22739.47|0
1605279580000|2020-11-13 14:59:40|22743.01|22743.01|22743.01|22743.01|22743.01|22743.01|22743.01|22743.01|0
1605279590000|2020-11-13 14:59:50|22743.42|22743.42|22743.42|22743.42|22743.42|22743.42|22743.42|22743.42|0
1605279600000|2020-11-13 15:00:00|22746.96|22746.96|22742.82|22742.82|22749.9|22749.9|22742.82|22742.82|0
1605279610000|2020-11-13 15:00:10|22746.36|22746.36|22735.74|22735.74|22749.9|22749.9|22735.74|22735.74|0
1605279620000|2020-11-13 15:00:20|22735.13|22735.13|22731.59|22731.59|22738.67|22738.67|22731.59|22731.59|0
1605279630000|2020-11-13 15:00:30|22728.05|22728.05|22724.51|22724.51|22731.59|22731.59|22724.51|22724.51|0
1605279650000|2020-11-13 15:00:50|22720.97|22720.97|22718|22718|22721.35|22721.35|22717.81|22717.81|0
1605279660000|2020-11-13 15:01:00|22714.46|22714.46|22713.48|22713.48|22714.46|22714.46|22713.48|22713.48|0
1605279680000|2020-11-13 15:01:20|22709.93|22709.93|22695.39|22695.39|22709.93|22709.93|22695.39|22695.39|0
1605279700000|2020-11-13 15:01:40|22698.93|22698.93|22709.55|22709.55|22709.55|22709.55|22698.93|22698.93|0
1605279710000|2020-11-13 15:01:50|22698.93|22698.93|22698.54|22698.54|22698.93|22698.93|22698.54|22698.54|0
1605279730000|2020-11-13 15:02:10|22698.13|22698.13|22698.13|22698.13|22698.13|22698.13|22698.13|22698.13|0
1605279750000|2020-11-13 15:02:30|22691.05|22691.05|22686.72|22686.72|22691.05|22691.05|22686.72|22686.72|0
1605279760000|2020-11-13 15:02:40|22690.26|22690.26|22693.8|22693.8|22693.8|22693.8|22690.26|22690.26|0
1605279780000|2020-11-13 15:03:00|22690.26|22690.26|22690.26|22690.26|22690.26|22690.26|22690.26|22690.26|0
1605279810000|2020-11-13 15:03:30|22683.18|22683.18|22679.63|22679.63|22683.18|22683.18|22679.63|22679.63|0
1605279840000|2020-11-13 15:04:00|22686.72|22686.72|22690.26|22690.26|22690.26|22690.26|22686.72|22686.72|0
1605279850000|2020-11-13 15:04:10|22693.8|22693.8|22693.8|22693.8|22693.8|22693.8|22693.8|22693.8|0
1605279880000|2020-11-13 15:04:40|22690.26|22690.26|22690.26|22690.26|22690.26|22690.26|22690.26|22690.26|0
1605279900000|2020-11-13 15:05:00|22700.88|22700.88|22693.8|22693.8|22700.88|22700.88|22693.8|22693.8|0
1605279920000|2020-11-13 15:05:20|22690.26|22690.26|22686.72|22686.72|22690.26|22690.26|22686.72|22686.72|0
1605279930000|2020-11-13 15:05:30|22679.63|22679.63|22676.09|22676.09|22679.63|22679.63|22676.09|22676.09|0
1605279980000|2020-11-13 15:06:20|22676.69|22676.69|22676.69|22676.69|22676.69|22676.69|22676.69|22676.69|0
1605280000000|2020-11-13 15:06:40|22680.24|22680.24|22680.24|22680.24|22680.24|22680.24|22680.24|22680.24|0
1605280010000|2020-11-13 15:06:50|22683.78|22683.78|22683.78|22683.78|22683.78|22683.78|22683.78|22683.78|0
1605280020000|2020-11-13 15:07:00|22684.38|22684.38|22684.38|22684.38|22687.92|22687.92|22684.38|22684.38|0
1605280030000|2020-11-13 15:07:10|22680.84|22680.84|22680.84|22680.84|22680.84|22680.84|22680.84|22680.84|0
1605280040000|2020-11-13 15:07:20|22670.21|22670.21|22670.21|22670.21|22670.21|22670.21|22670.21|22670.21|0
1605280050000|2020-11-13 15:07:30|22677.3|22677.3|22677.3|22677.3|22677.3|22677.3|22677.3|22677.3|0
1605280060000|2020-11-13 15:07:40|22673.75|22673.75|22673.75|22673.75|22673.75|22673.75|22673.75|22673.75|0
1605280070000|2020-11-13 15:07:50|22680.84|22680.84|22677.3|22677.3|22680.84|22680.84|22677.3|22677.3|0
1605280080000|2020-11-13 15:08:00|22680.84|22680.84|22680.84|22680.84|22680.84|22680.84|22680.84|22680.84|0
1605280090000|2020-11-13 15:08:10|22677.3|22677.3|22677.3|22677.3|22677.3|22677.3|22677.3|22677.3|0
1605280100000|2020-11-13 15:08:20|22673.75|22673.75|22673.75|22673.75|22673.75|22673.75|22673.75|22673.75|0
1605280110000|2020-11-13 15:08:30|22670.21|22670.21|22663.13|22663.13|22670.21|22670.21|22663.13|22663.13|0
1605280130000|2020-11-13 15:08:50|22666.67|22666.67|22670.21|22670.21|22670.21|22670.21|22666.67|22666.67|0
1605280140000|2020-11-13 15:09:00|22666.67|22666.67|22677.49|22677.49|22681.03|22681.03|22666.67|22666.67|0
1605280150000|2020-11-13 15:09:10|22681.03|22681.03|22677.49|22677.49|22681.03|22681.03|22677.49|22677.49|0
1605280160000|2020-11-13 15:09:20|22684.57|22684.57|22684.57|22684.57|22684.57|22684.57|22684.57|22684.57|0
1605280180000|2020-11-13 15:09:40|22688.11|22688.11|22681.03|22681.03|22688.11|22688.11|22681.03|22681.03|0
1605280200000|2020-11-13 15:10:00|22681.63|22681.63|22681.63|22681.63|22681.63|22681.63|22681.63|22681.63|0
1605280220000|2020-11-13 15:10:20|22667.47|22667.47|22667.47|22667.47|22667.47|22667.47|22660.38|22660.38|0
1605280230000|2020-11-13 15:10:30|22663.92|22663.92|22656.24|22656.24|22663.92|22663.92|22656.24|22656.24|0
1605280250000|2020-11-13 15:10:50|22655.64|22655.64|22666.86|22666.86|22666.86|22666.86|22655.64|22655.64|0
1605280260000|2020-11-13 15:11:00|22670.41|22670.41|22670.41|22670.41|22670.41|22670.41|22670.41|22670.41|0
1605280270000|2020-11-13 15:11:10|22673.95|22673.95|22674.77|22674.77|22674.77|22674.77|22673.95|22673.95|0
1605280280000|2020-11-13 15:11:20|22671.23|22671.23|22667.69|22667.69|22671.23|22671.23|22667.69|22667.69|0
1605280300000|2020-11-13 15:11:40|22671.23|22671.23|22671.23|22671.23|22671.23|22671.23|22671.23|22671.23|0
1605280310000|2020-11-13 15:11:50|22674.77|22674.77|22674.77|22674.77|22674.77|22674.77|22674.77|22674.77|0
1605280320000|2020-11-13 15:12:00|22678.31|22678.31|22678.31|22678.31|22678.31|22678.31|22674.77|22674.77|0
1605280340000|2020-11-13 15:12:20|22681.85|22681.85|22692.47|22692.47|22692.47|22692.47|22681.85|22681.85|0
1605280350000|2020-11-13 15:12:30|22693.08|22693.08|22693.08|22693.08|22693.08|22693.08|22693.08|22693.08|0
1605280360000|2020-11-13 15:12:40|22700.16|22700.16|22707.24|22707.24|22707.24|22707.24|22700.16|22700.16|0
1605280370000|2020-11-13 15:12:50|22710.78|22710.78|22714.32|22714.32|22714.32|22714.32|22710.78|22710.78|0
1605280380000|2020-11-13 15:13:00|22714.92|22714.92|22714.92|22714.92|22714.92|22714.92|22714.92|22714.92|0
1605280390000|2020-11-13 15:13:10|22715.34|22715.34|22718.88|22718.88|22718.88|22718.88|22715.34|22715.34|0
1605280400000|2020-11-13 15:13:20|22722.42|22722.42|22722.42|22722.42|22722.42|22722.42|22722.42|22722.42|0
1605280410000|2020-11-13 15:13:30|22718.88|22718.88|22711.79|22711.79|22718.88|22718.88|22711.79|22711.79|0
1605280420000|2020-11-13 15:13:40|22708.25|22708.25|22707.65|22707.65|22708.25|22708.25|22707.65|22707.65|0
1605280430000|2020-11-13 15:13:50|22700.57|22700.57|22700.57|22700.57|22700.57|22700.57|22700.57|22700.57|0
1605280440000|2020-11-13 15:14:00|22707.65|22707.65|22704.11|22704.11|22711.19|22711.19|22704.11|22704.11|0
1605280470000|2020-11-13 15:14:30|22707.65|22707.65|22711.19|22711.19|22711.19|22711.19|22704.11|22704.11|0
1605280480000|2020-11-13 15:14:40|22718.27|22718.27|22718.27|22718.27|22718.27|22718.27|22718.27|22718.27|0
1605280490000|2020-11-13 15:14:50|22714.73|22714.73|22711.19|22711.19|22714.73|22714.73|22711.19|22711.19|0
1605280520000|2020-11-13 15:15:20|22711|22711|22709.8|22709.8|22711|22711|22709.8|22709.8|0
1605280530000|2020-11-13 15:15:30|22699.17|22699.17|22699.17|22699.17|22702.71|22702.71|22695.63|22695.63|0
1605280540000|2020-11-13 15:15:40|22695.63|22695.63|22702.71|22702.71|22702.71|22702.71|22695.63|22695.63|0
1605280550000|2020-11-13 15:15:50|22709.8|22709.8|22709.8|22709.8|22709.8|22709.8|22709.8|22709.8|0
1605280570000|2020-11-13 15:16:10|22709.99|22709.99|22709.8|22709.8|22709.99|22709.99|22709.8|22709.8|0
1605280610000|2020-11-13 15:16:50|22710.4|22710.4|22696.23|22696.23|22710.4|22710.4|22696.23|22696.23|0
1605280620000|2020-11-13 15:17:00|22692.69|22692.69|22685.61|22685.61|22692.69|22692.69|22685.61|22685.61|0
1605280630000|2020-11-13 15:17:10|22682.07|22682.07|22678.53|22678.53|22682.07|22682.07|22678.53|22678.53|0
1605280650000|2020-11-13 15:17:30|22674.99|22674.99|22674.38|22674.38|22674.99|22674.99|22673.78|22673.78|0
1605280680000|2020-11-13 15:18:00|22681.47|22681.47|22681.47|22681.47|22681.47|22681.47|22681.47|22681.47|0
1605280690000|2020-11-13 15:18:10|22685.01|22685.01|22688.55|22688.55|22688.55|22688.55|22685.01|22685.01|0
1605280700000|2020-11-13 15:18:20|22685.01|22685.01|22685.01|22685.01|22685.01|22685.01|22685.01|22685.01|0
1605280710000|2020-11-13 15:18:30|22681.47|22681.47|22674.58|22674.58|22681.47|22681.47|22674.58|22674.58|0
1605280720000|2020-11-13 15:18:40|22671.03|22671.03|22667.49|22667.49|22671.03|22671.03|22667.49|22667.49|0
1605280740000|2020-11-13 15:19:00|22671.03|22671.03|22659.21|22659.21|22671.45|22671.45|22659.21|22659.21|0
1605280750000|2020-11-13 15:19:10|22666.29|22666.29|22666.29|22666.29|22666.29|22666.29|22666.29|22666.29|0
1605280760000|2020-11-13 15:19:20|22669.83|22669.83|22666.48|22666.48|22669.83|22669.83|22666.29|22666.29|0
1605280780000|2020-11-13 15:19:40|22670.02|22670.02|22666.48|22666.48|22670.02|22670.02|22666.48|22666.48|0
1605280790000|2020-11-13 15:19:50|22670.02|22670.02|22670.02|22670.02|22670.02|22670.02|22670.02|22670.02|0
1605280800000|2020-11-13 15:20:00|22673.56|22673.56|22672.96|22672.96|22673.56|22673.56|22672.96|22672.96|0
1605280810000|2020-11-13 15:20:10|22669.42|22669.42|22669.42|22669.42|22669.42|22669.42|22669.42|22669.42|0
1605280820000|2020-11-13 15:20:20|22672.96|22672.96|22672.96|22672.96|22672.96|22672.96|22672.96|22672.96|0
1605280840000|2020-11-13 15:20:40|22672.36|22672.36|22672.36|22672.36|22672.36|22672.36|22672.36|22672.36|0
1605280860000|2020-11-13 15:21:00|22679.44|22679.44|22679.44|22679.44|22679.44|22679.44|22679.44|22679.44|0
1605280870000|2020-11-13 15:21:10|22675.9|22675.9|22675.9|22675.9|22675.9|22675.9|22675.9|22675.9|0
1605280880000|2020-11-13 15:21:20|22675.3|22675.3|22674.7|22674.7|22675.3|22675.3|22674.7|22674.7|0
1605280920000|2020-11-13 15:22:00|22671.16|22671.16|22664.08|22664.08|22671.16|22671.16|22664.08|22664.08|0
1605280930000|2020-11-13 15:22:10|22663.47|22663.47|22662.87|22662.87|22663.47|22663.47|22662.87|22662.87|0
1605280950000|2020-11-13 15:22:30|22666.41|22666.41|22666.41|22666.41|22666.41|22666.41|22666.41|22666.41|0
1605280960000|2020-11-13 15:22:40|22659.33|22659.33|22659.33|22659.33|22659.33|22659.33|22659.33|22659.33|0
1605280980000|2020-11-13 15:23:00|22662.87|22662.87|22662.87|22662.87|22662.87|22662.87|22662.87|22662.87|0
1605280990000|2020-11-13 15:23:10|22659.33|22659.33|22659.33|22659.33|22659.33|22659.33|22659.33|22659.33|0
1605281000000|2020-11-13 15:23:20|22666.41|22666.41|22666.41|22666.41|22666.41|22666.41|22666.41|22666.41|0
1605281010000|2020-11-13 15:23:30|22673.5|22673.5|22680.58|22680.58|22680.58|22680.58|22673.5|22673.5|0
1605281020000|2020-11-13 15:23:40|22677.04|22677.04|22673.5|22673.5|22677.04|22677.04|22673.5|22673.5|0
1605281050000|2020-11-13 15:24:10|22673.3|22673.3|22673.3|22673.3|22673.3|22673.3|22673.3|22673.3|0
1605281060000|2020-11-13 15:24:20|22669.76|22669.76|22669.16|22669.16|22669.76|22669.76|22669.16|22669.16|0
1605281070000|2020-11-13 15:24:30|22665.62|22665.62|22658.54|22658.54|22665.62|22665.62|22658.54|22658.54|0
1605281100000|2020-11-13 15:25:00|22662.08|22662.08|22673.3|22673.3|22680.39|22680.39|22662.08|22662.08|0
1605281110000|2020-11-13 15:25:10|22669.76|22669.76|22666.22|22666.22|22669.76|22669.76|22666.22|22666.22|0
1605281130000|2020-11-13 15:25:30|22669.76|22669.76|22666.82|22666.82|22670.36|22670.36|22666.82|22666.82|0
1605281170000|2020-11-13 15:26:10|22666.22|22666.22|22666.22|22666.22|22666.22|22666.22|22666.22|22666.22|0
1605281180000|2020-11-13 15:26:20|22669.76|22669.76|22669.76|22669.76|22669.76|22669.76|22669.76|22669.76|0
1605281190000|2020-11-13 15:26:30|22669.16|22669.16|22669.16|22669.16|22669.16|22669.16|22669.16|22669.16|0
1605281200000|2020-11-13 15:26:40|22665.62|22665.62|22665.62|22665.62|22669.16|22669.16|22665.62|22665.62|0
1605281210000|2020-11-13 15:26:50|22662.08|22662.08|22662.08|22662.08|22662.08|22662.08|22662.08|22662.08|0
1605281220000|2020-11-13 15:27:00|22661.48|22661.48|22661.48|22661.48|22661.48|22661.48|22661.48|22661.48|0
1605281230000|2020-11-13 15:27:10|22661.07|22661.07|22660.66|22660.66|22661.07|22661.07|22660.66|22660.66|0
1605281240000|2020-11-13 15:27:20|22664.2|22664.2|22663.6|22663.6|22664.2|22664.2|22663.6|22663.6|0
1605281250000|2020-11-13 15:27:30|22667.14|22667.14|22662.99|22662.99|22667.14|22667.14|22662.99|22662.99|0
1605281280000|2020-11-13 15:28:00|22670.08|22670.08|22670.08|22670.08|22670.08|22670.08|22670.08|22670.08|0
1605281290000|2020-11-13 15:28:10|22670.46|22670.46|22670.46|22670.46|22670.46|22670.46|22670.46|22670.46|0
1605281300000|2020-11-13 15:28:20|22670.27|22670.27|22673.81|22673.81|22673.81|22673.81|22670.27|22670.27|0
1605281330000|2020-11-13 15:28:50|22666.73|22666.73|22666.73|22666.73|22666.73|22666.73|22666.73|22666.73|0
1605281350000|2020-11-13 15:29:10|22680.89|22680.89|22680.89|22680.89|22680.89|22680.89|22680.89|22680.89|0
1605281360000|2020-11-13 15:29:20|22677.35|22677.35|22677.35|22677.35|22677.35|22677.35|22677.35|22677.35|0
1605281370000|2020-11-13 15:29:30|22684.43|22684.43|22687.97|22687.97|22687.97|22687.97|22684.43|22684.43|0
1605281380000|2020-11-13 15:29:40|22688.58|22688.58|22692.12|22692.12|22692.12|22692.12|22688.58|22688.58|0
1605281390000|2020-11-13 15:29:50|22692.72|22692.72|22685.64|22685.64|22692.72|22692.72|22685.64|22685.64|0
1605281400000|2020-11-13 15:30:00|22682.09|22682.09|22682.09|22682.09|22682.09|22682.09|22682.09|22682.09|0
1605281420000|2020-11-13 15:30:20|22678.55|22678.55|22678.55|22678.55|22678.55|22678.55|22678.55|22678.55|0
1605281440000|2020-11-13 15:30:40|22678.36|22678.36|22667.74|22667.74|22678.36|22678.36|22667.74|22667.74|0
1605281450000|2020-11-13 15:30:50|22664.2|22664.2|22660.66|22660.66|22664.2|22664.2|22660.66|22660.66|0
1605281460000|2020-11-13 15:31:00|22664.2|22664.2|22667.14|22667.14|22667.74|22667.74|22664.2|22664.2|0
1605281490000|2020-11-13 15:31:30|22663.6|22663.6|22660.05|22660.05|22663.6|22663.6|22660.05|22660.05|0
1605281510000|2020-11-13 15:31:50|22656.51|22656.51|22660.05|22660.05|22660.05|22660.05|22656.51|22656.51|0
1605281520000|2020-11-13 15:32:00|22659.45|22659.45|22658.85|22658.85|22659.45|22659.45|22658.85|22658.85|0
1605281530000|2020-11-13 15:32:10|22666.53|22666.53|22666.53|22666.53|22666.53|22666.53|22666.53|22666.53|0
1605281590000|2020-11-13 15:33:10|22677.16|22677.16|22673.62|22673.62|22677.16|22677.16|22673.62|22673.62|0
1605281600000|2020-11-13 15:33:20|22677.16|22677.16|22677.76|22677.76|22677.76|22677.76|22677.16|22677.16|0
1605281610000|2020-11-13 15:33:30|22678.36|22678.36|22692.53|22692.53|22692.53|22692.53|22678.36|22678.36|0
1605281630000|2020-11-13 15:33:50|22696.07|22696.07|22693.13|22693.13|22696.07|22696.07|22692.53|22692.53|0
1605281670000|2020-11-13 15:34:30|22696.67|22696.67|22700.21|22700.21|22700.21|22700.21|22696.67|22696.67|0
1605281700000|2020-11-13 15:35:00|22693.13|22693.13|22682.5|22682.5|22693.13|22693.13|22682.5|22682.5|0
1605281710000|2020-11-13 15:35:10|22678.96|22678.96|22682.5|22682.5|22686.05|22686.05|22678.96|22678.96|0
1605281720000|2020-11-13 15:35:20|22678.96|22678.96|22678.96|22678.96|22678.96|22678.96|22678.96|22678.96|0
1605281730000|2020-11-13 15:35:30|22678.36|22678.36|22678.36|22678.36|22678.36|22678.36|22678.36|22678.36|0
1605281740000|2020-11-13 15:35:40|22681.9|22681.9|22681.9|22681.9|22681.9|22681.9|22681.9|22681.9|0
1605281750000|2020-11-13 15:35:50|22678.36|22678.36|22678.36|22678.36|22678.36|22678.36|22678.36|22678.36|0
1605281760000|2020-11-13 15:36:00|22678.96|22678.96|22679.57|22679.57|22679.57|22679.57|22678.96|22678.96|0
1605281770000|2020-11-13 15:36:10|22676.02|22676.02|22665.4|22665.4|22676.02|22676.02|22665.4|22665.4|0
1605281780000|2020-11-13 15:36:20|22668.94|22668.94|22673.47|22673.47|22673.47|22673.47|22668.94|22668.94|0
1605281790000|2020-11-13 15:36:30|22669.93|22669.93|22669.93|22669.93|22669.93|22669.93|22669.93|22669.93|0
1605281830000|2020-11-13 15:37:10|22673.47|22673.47|22669.93|22669.93|22673.47|22673.47|22666.39|22666.39|0
1605281840000|2020-11-13 15:37:20|22666.39|22666.39|22666.39|22666.39|22666.39|22666.39|22666.39|22666.39|0
1605281850000|2020-11-13 15:37:30|22677.01|22677.01|22680.55|22680.55|22680.55|22680.55|22673.47|22673.47|0
1605281860000|2020-11-13 15:37:40|22687.63|22687.63|22677.01|22677.01|22687.63|22687.63|22677.01|22677.01|0
1605281880000|2020-11-13 15:38:00|22676.41|22676.41|22669.32|22669.32|22676.41|22676.41|22669.32|22669.32|0
1605281890000|2020-11-13 15:38:10|22672.87|22672.87|22669.32|22669.32|22672.87|22672.87|22669.32|22669.32|0
1605281910000|2020-11-13 15:38:30|22669.93|22669.93|22666.39|22666.39|22669.93|22669.93|22666.39|22666.39|0
1605281920000|2020-11-13 15:38:40|22669.93|22669.93|22669.93|22669.93|22669.93|22669.93|22669.93|22669.93|0
1605281930000|2020-11-13 15:38:50|22673.47|22673.47|22673.47|22673.47|22673.47|22673.47|22673.47|22673.47|0
1605281940000|2020-11-13 15:39:00|22672.87|22672.87|22672.87|22672.87|22672.87|22672.87|22672.87|22672.87|0
1605281960000|2020-11-13 15:39:20|22676.41|22676.41|22676.41|22676.41|22676.41|22676.41|22676.41|22676.41|0
1605281970000|2020-11-13 15:39:30|22672.87|22672.87|22676.41|22676.41|22679.95|22679.95|22672.87|22672.87|0
1605281990000|2020-11-13 15:39:50|22676.02|22676.02|22676.02|22676.02|22676.02|22676.02|22676.02|22676.02|0
1605282000000|2020-11-13 15:40:00|22676.43|22676.43|22679.98|22679.98|22683.52|22683.52|22676.43|22676.43|0
1605282020000|2020-11-13 15:40:20|22683.52|22683.52|22683.52|22683.52|22683.52|22683.52|22683.52|22683.52|0
1605282030000|2020-11-13 15:40:30|22679.98|22679.98|22679.98|22679.98|22679.98|22679.98|22679.98|22679.98|0
1605282040000|2020-11-13 15:40:40|22683.52|22683.52|22684.12|22684.12|22684.12|22684.12|22683.52|22683.52|0
1605282050000|2020-11-13 15:40:50|22684.72|22684.72|22684.72|22684.72|22684.72|22684.72|22684.72|22684.72|0
1605282060000|2020-11-13 15:41:00|22681.18|22681.18|22681.18|22681.18|22681.18|22681.18|22681.18|22681.18|0
1605282070000|2020-11-13 15:41:10|22688.26|22688.26|22688.26|22688.26|22688.26|22688.26|22688.26|22688.26|0
1605282110000|2020-11-13 15:41:50|22695.34|22695.34|22684.72|22684.72|22695.34|22695.34|22684.72|22684.72|0
1605282130000|2020-11-13 15:42:10|22688.26|22688.26|22688.26|22688.26|22688.26|22688.26|22688.26|22688.26|0
1605282140000|2020-11-13 15:42:20|22688.86|22688.86|22699.49|22699.49|22699.49|22699.49|22688.86|22688.86|0
1605282160000|2020-11-13 15:42:40|22706.57|22706.57|22706.57|22706.57|22706.57|22706.57|22706.57|22706.57|0
1605282170000|2020-11-13 15:42:50|22707.17|22707.17|22707.17|22707.17|22707.17|22707.17|22707.17|22707.17|0
1605282180000|2020-11-13 15:43:00|22707.77|22707.77|22707.77|22707.77|22707.77|22707.77|22707.77|22707.77|0
1605282200000|2020-11-13 15:43:20|22714.86|22714.86|22714.86|22714.86|22714.86|22714.86|22714.86|22714.86|0
1605282210000|2020-11-13 15:43:30|22718.4|22718.4|22718.4|22718.4|22718.4|22718.4|22718.4|22718.4|0
1605282220000|2020-11-13 15:43:40|22714.86|22714.86|22714.86|22714.86|22714.86|22714.86|22714.86|22714.86|0
1605282260000|2020-11-13 15:44:20|22718.4|22718.4|22721.94|22721.94|22721.94|22721.94|22718.4|22718.4|0
1605282290000|2020-11-13 15:44:50|22721.53|22721.53|22721.53|22721.53|22721.53|22721.53|22721.53|22721.53|0
1605282310000|2020-11-13 15:45:10|22714.44|22714.44|22714.44|22714.44|22714.44|22714.44|22714.44|22714.44|0
1605282330000|2020-11-13 15:45:30|22713.84|22713.84|22710.3|22710.3|22713.84|22713.84|22710.3|22710.3|0
1605282340000|2020-11-13 15:45:40|22710.9|22710.9|22710.9|22710.9|22710.9|22710.9|22710.9|22710.9|0
1605282350000|2020-11-13 15:45:50|22707.36|22707.36|22707.36|22707.36|22707.36|22707.36|22707.36|22707.36|0
1605282370000|2020-11-13 15:46:10|22703.82|22703.82|22703.82|22703.82|22703.82|22703.82|22703.82|22703.82|0
1605282380000|2020-11-13 15:46:20|22700.28|22700.28|22700.28|22700.28|22700.28|22700.28|22700.28|22700.28|0
1605282400000|2020-11-13 15:46:40|22707.36|22707.36|22707.36|22707.36|22707.36|22707.36|22707.36|22707.36|0
1605282420000|2020-11-13 15:47:00|22710.9|22710.9|22710.9|22710.9|22710.9|22710.9|22710.9|22710.9|0
1605282430000|2020-11-13 15:47:10|22714.44|22714.44|22714.44|22714.44|22714.44|22714.44|22714.44|22714.44|0
1605282440000|2020-11-13 15:47:20|22710.9|22710.9|22710.9|22710.9|22710.9|22710.9|22710.9|22710.9|0
1605282480000|2020-11-13 15:48:00|22714.44|22714.44|22714.44|22714.44|22714.44|22714.44|22714.44|22714.44|0
1605282490000|2020-11-13 15:48:10|22715.05|22715.05|22715.05|22715.05|22715.05|22715.05|22715.05|22715.05|0
1605282500000|2020-11-13 15:48:20|22715.43|22715.43|22715.43|22715.43|22715.43|22715.43|22715.43|22715.43|0
1605282510000|2020-11-13 15:48:30|22714.83|22714.83|22714.83|22714.83|22714.83|22714.83|22714.83|22714.83|0
1605282520000|2020-11-13 15:48:40|22718.37|22718.37|22725.45|22725.45|22725.45|22725.45|22718.37|22718.37|0
1605282540000|2020-11-13 15:49:00|22725.26|22725.26|22728.8|22728.8|22728.8|22728.8|22725.26|22725.26|0
1605282560000|2020-11-13 15:49:20|22728.61|22728.61|22721.53|22721.53|22728.61|22728.61|22721.53|22721.53|0
1605282570000|2020-11-13 15:49:30|22725.07|22725.07|22728.8|22728.8|22728.8|22728.8|22725.07|22725.07|0
1605282580000|2020-11-13 15:49:40|22728.39|22728.39|22735.47|22735.47|22735.47|22735.47|22728.39|22728.39|0
1605282590000|2020-11-13 15:49:50|22739.01|22739.01|22739.01|22739.01|22739.01|22739.01|22739.01|22739.01|0
1605282620000|2020-11-13 15:50:20|22738.82|22738.82|22734.46|22734.46|22738.82|22738.82|22734.46|22734.46|0
1605282630000|2020-11-13 15:50:30|22734.84|22734.84|22738.38|22738.38|22738.38|22738.38|22734.84|22734.84|0
1605282660000|2020-11-13 15:51:00|22737.97|22737.97|22737.56|22737.56|22737.97|22737.97|22737.56|22737.56|0
1605282670000|2020-11-13 15:51:10|22734.02|22734.02|22734.02|22734.02|22734.02|22734.02|22734.02|22734.02|0
1605282680000|2020-11-13 15:51:20|22737.56|22737.56|22733.42|22733.42|22737.56|22737.56|22733.42|22733.42|0
1605282690000|2020-11-13 15:51:30|22736.96|22736.96|22732.82|22732.82|22736.96|22736.96|22732.82|22732.82|0
1605282700000|2020-11-13 15:51:40|22732.41|22732.41|22735.54|22735.54|22735.95|22735.95|22732.41|22732.41|0
1605282710000|2020-11-13 15:51:50|22735.13|22735.13|22735.13|22735.13|22735.13|22735.13|22735.13|22735.13|0
1605282730000|2020-11-13 15:52:10|22731.59|22731.59|22731.59|22731.59|22731.59|22731.59|22731.59|22731.59|0
1605282770000|2020-11-13 15:52:50|22730.99|22730.99|22730.57|22730.57|22730.99|22730.99|22730.57|22730.57|0
1605282800000|2020-11-13 15:53:20|22727.03|22727.03|22723.49|22723.49|22727.03|22727.03|22723.49|22723.49|0
1605282820000|2020-11-13 15:53:40|22730.57|22730.57|22727.03|22727.03|22730.57|22730.57|22727.03|22727.03|0
1605282840000|2020-11-13 15:54:00|22730.57|22730.57|22730.57|22730.57|22730.57|22730.57|22730.57|22730.57|0
1605282850000|2020-11-13 15:54:10|22723.49|22723.49|22723.49|22723.49|22723.49|22723.49|22723.49|22723.49|0
1605282870000|2020-11-13 15:54:30|22719.95|22719.95|22716.41|22716.41|22719.95|22719.95|22716.41|22716.41|0
1605282890000|2020-11-13 15:54:50|22717.01|22717.01|22718.22|22718.22|22718.22|22718.22|22717.01|22717.01|0
1605282900000|2020-11-13 15:55:00|22714.67|22714.67|22714.67|22714.67|22714.67|22714.67|22714.67|22714.67|0
1605282910000|2020-11-13 15:55:10|22711.13|22711.13|22718.22|22718.22|22721.76|22721.76|22711.13|22711.13|0
1605282930000|2020-11-13 15:55:30|22717.39|22717.39|22717.39|22717.39|22717.39|22717.39|22717.39|22717.39|0
1605282940000|2020-11-13 15:55:40|22716.79|22716.79|22716.79|22716.79|22716.79|22716.79|22716.79|22716.79|0
1605282950000|2020-11-13 15:55:50|22716.98|22716.98|22716.98|22716.98|22716.98|22716.98|22716.98|22716.98|0
1605282960000|2020-11-13 15:56:00|22720.53|22720.53|22724.07|22724.07|22724.07|22724.07|22720.53|22720.53|0
1605282970000|2020-11-13 15:56:10|22716.98|22716.98|22716.98|22716.98|22716.98|22716.98|22716.98|22716.98|0
1605282990000|2020-11-13 15:56:30|22724.07|22724.07|22724.48|22724.48|22724.48|22724.48|22724.07|22724.07|0
1605283000000|2020-11-13 15:56:40|22720.94|22720.94|22720.94|22720.94|22720.94|22720.94|22720.94|22720.94|0
1605283040000|2020-11-13 15:57:20|22717.39|22717.39|22724.48|22724.48|22724.48|22724.48|22717.39|22717.39|0
1605283050000|2020-11-13 15:57:30|22728.02|22728.02|22728.02|22728.02|22728.02|22728.02|22728.02|22728.02|0
1605283070000|2020-11-13 15:57:50|22731.56|22731.56|22731.56|22731.56|22731.56|22731.56|22731.56|22731.56|0
1605283080000|2020-11-13 15:58:00|22728.02|22728.02|22728.02|22728.02|22728.02|22728.02|22728.02|22728.02|0
1605283110000|2020-11-13 15:58:30|22731.56|22731.56|22731.56|22731.56|22731.56|22731.56|22731.56|22731.56|0
1605283140000|2020-11-13 15:59:00|22735.1|22735.1|22745.72|22745.72|22745.72|22745.72|22735.1|22735.1|0
1605283150000|2020-11-13 15:59:10|22752.81|22752.81|22752.81|22752.81|22752.81|22752.81|22752.81|22752.81|0
1605283200000|2020-11-13 16:00:00|22756.35|22756.35|22749.27|22749.27|22756.35|22756.35|22749.27|22749.27|0
1605283210000|2020-11-13 16:00:10|22749.07|22749.07|22749.07|22749.07|22749.07|22749.07|22749.07|22749.07|0
1605283220000|2020-11-13 16:00:20|22756.16|22756.16|22756.16|22756.16|22756.16|22756.16|22756.16|22756.16|0
1605283250000|2020-11-13 16:00:50|22759.7|22759.7|22759.7|22759.7|22759.7|22759.7|22759.7|22759.7|0
1605283260000|2020-11-13 16:01:00|22756.16|22756.16|22752.62|22752.62|22756.16|22756.16|22752.62|22752.62|0
1605283270000|2020-11-13 16:01:10|22749.07|22749.07|22749.07|22749.07|22749.07|22749.07|22749.07|22749.07|0
1605283300000|2020-11-13 16:01:40|22749.68|22749.68|22749.68|22749.68|22749.68|22749.68|22749.68|22749.68|0
1605283330000|2020-11-13 16:02:10|22753.22|22753.22|22749.68|22749.68|22753.22|22753.22|22749.68|22749.68|0
1605283340000|2020-11-13 16:02:20|22746.13|22746.13|22746.13|22746.13|22746.13|22746.13|22746.13|22746.13|0
1605283350000|2020-11-13 16:02:30|22749.68|22749.68|22749.68|22749.68|22749.68|22749.68|22749.68|22749.68|0
1605283360000|2020-11-13 16:02:40|22753.22|22753.22|22749.1|22749.1|22753.79|22753.79|22749.1|22749.1|0
1605283370000|2020-11-13 16:02:50|22742.02|22742.02|22742.02|22742.02|22742.02|22742.02|22742.02|22742.02|0
1605283390000|2020-11-13 16:03:10|22742.62|22742.62|22739.49|22739.49|22743.03|22743.03|22739.49|22739.49|0
1605283410000|2020-11-13 16:03:30|22738.89|22738.89|22746.57|22746.57|22746.57|22746.57|22738.89|22738.89|0
1605283420000|2020-11-13 16:03:40|22750.11|22750.11|22739.49|22739.49|22750.11|22750.11|22739.49|22739.49|0
1605283430000|2020-11-13 16:03:50|22739.68|22739.68|22739.68|22739.68|22739.68|22739.68|22739.68|22739.68|0
1605283440000|2020-11-13 16:04:00|22739.08|22739.08|22735.54|22735.54|22739.08|22739.08|22735.54|22735.54|0
1605283450000|2020-11-13 16:04:10|22739.08|22739.08|22739.08|22739.08|22739.08|22739.08|22739.08|22739.08|0
1605283460000|2020-11-13 16:04:20|22735.54|22735.54|22735.54|22735.54|22735.54|22735.54|22735.54|22735.54|0
1605283470000|2020-11-13 16:04:30|22732|22732|22732|22732|22732|22732|22732|22732|0
1605283480000|2020-11-13 16:04:40|22735.54|22735.54|22739.08|22739.08|22739.08|22739.08|22735.54|22735.54|0
1605283490000|2020-11-13 16:04:50|22742.62|22742.62|22742.62|22742.62|22742.62|22742.62|22742.62|22742.62|0
1605283500000|2020-11-13 16:05:00|22746.16|22746.16|22746.16|22746.16|22746.16|22746.16|22746.16|22746.16|0
1605283520000|2020-11-13 16:05:20|22746.35|22746.35|22746.35|22746.35|22746.35|22746.35|22746.35|22746.35|0
1605283540000|2020-11-13 16:05:40|22742.81|22742.81|22742.81|22742.81|22742.81|22742.81|22742.81|22742.81|0
1605283570000|2020-11-13 16:06:10|22746.35|22746.35|22746.35|22746.35|22746.35|22746.35|22746.35|22746.35|0
1605283580000|2020-11-13 16:06:20|22742.81|22742.81|22742.81|22742.81|22742.81|22742.81|22742.81|22742.81|0
1605283600000|2020-11-13 16:06:40|22749.89|22749.89|22749.89|22749.89|22749.89|22749.89|22749.89|22749.89|0
1605283610000|2020-11-13 16:06:50|22746.35|22746.35|22746.35|22746.35|22746.35|22746.35|22746.35|22746.35|0
1605283630000|2020-11-13 16:07:10|22753.44|22753.44|22753.44|22753.44|22753.44|22753.44|22753.44|22753.44|0
1605283660000|2020-11-13 16:07:40|22754.04|22754.04|22754.04|22754.04|22754.04|22754.04|22754.04|22754.04|0
1605283670000|2020-11-13 16:07:50|22761.12|22761.12|22757.77|22757.77|22761.31|22761.31|22757.58|22757.58|0
1605283680000|2020-11-13 16:08:00|22761.31|22761.31|22761.91|22761.91|22761.91|22761.91|22761.31|22761.31|0
1605283690000|2020-11-13 16:08:10|22758.37|22758.37|22758.37|22758.37|22758.37|22758.37|22758.37|22758.37|0
1605283700000|2020-11-13 16:08:20|22754.83|22754.83|22758.37|22758.37|22758.37|22758.37|22754.83|22754.83|0
1605283710000|2020-11-13 16:08:30|22754.83|22754.83|22758.37|22758.37|22758.37|22758.37|22754.83|22754.83|0
1605283740000|2020-11-13 16:09:00|22754.83|22754.83|22761.91|22761.91|22761.91|22761.91|22754.83|22754.83|0
1605283750000|2020-11-13 16:09:10|22758.37|22758.37|22754.83|22754.83|22758.37|22758.37|22754.83|22754.83|0
1605283760000|2020-11-13 16:09:20|22755.43|22755.43|22755.43|22755.43|22755.43|22755.43|22755.43|22755.43|0
1605283790000|2020-11-13 16:09:50|22751.89|22751.89|22744.81|22744.81|22751.89|22751.89|22744.81|22744.81|0
1605283810000|2020-11-13 16:10:10|22748.35|22748.35|22744.81|22744.81|22758.97|22758.97|22741.27|22741.27|0
1605283820000|2020-11-13 16:10:20|22741.27|22741.27|22734.19|22734.19|22744.81|22744.81|22734.19|22734.19|0
1605283830000|2020-11-13 16:10:30|22733.58|22733.58|22730.04|22730.04|22733.58|22733.58|22730.04|22730.04|0
1605283840000|2020-11-13 16:10:40|22733.58|22733.58|22730.04|22730.04|22733.58|22733.58|22730.04|22730.04|0
1605283850000|2020-11-13 16:10:50|22733.58|22733.58|22726.5|22726.5|22733.58|22733.58|22726.5|22726.5|0
1605283860000|2020-11-13 16:11:00|22730.04|22730.04|22730.04|22730.04|22730.04|22730.04|22730.04|22730.04|0
1605283870000|2020-11-13 16:11:10|22733.58|22733.58|22733.58|22733.58|22733.58|22733.58|22733.58|22733.58|0
1605283880000|2020-11-13 16:11:20|22732.98|22732.98|22722.77|22722.77|22732.98|22732.98|22722.36|22722.36|0
1605283890000|2020-11-13 16:11:30|22726.31|22726.31|22726.31|22726.31|22726.31|22726.31|22726.31|22726.31|0
1605283930000|2020-11-13 16:12:10|22729.85|22729.85|22729.85|22729.85|22733.39|22733.39|22729.85|22729.85|0
1605283940000|2020-11-13 16:12:20|22726.31|22726.31|22722.77|22722.77|22726.31|22726.31|22722.77|22722.77|0
1605283950000|2020-11-13 16:12:30|22723.37|22723.37|22723.37|22723.37|22723.37|22723.37|22723.37|22723.37|0
1605283960000|2020-11-13 16:12:40|22722.96|22722.96|22711.93|22711.93|22722.96|22722.96|22711.93|22711.93|0
1605283980000|2020-11-13 16:13:00|22715.47|22715.47|22711.93|22711.93|22715.47|22715.47|22711.93|22711.93|0
1605283990000|2020-11-13 16:13:10|22715.47|22715.47|22715.47|22715.47|22715.47|22715.47|22715.47|22715.47|0
1605284000000|2020-11-13 16:13:20|22719.01|22719.01|22715.47|22715.47|22719.01|22719.01|22711.93|22711.93|0
1605284010000|2020-11-13 16:13:30|22711.93|22711.93|22711.93|22711.93|22711.93|22711.93|22711.93|22711.93|0
1605284030000|2020-11-13 16:13:50|22715.47|22715.47|22715.47|22715.47|22715.47|22715.47|22715.47|22715.47|0
1605284050000|2020-11-13 16:14:10|22719.01|22719.01|22715.47|22715.47|22719.01|22719.01|22715.47|22715.47|0
1605284060000|2020-11-13 16:14:20|22719.01|22719.01|22719.01|22719.01|22719.01|22719.01|22719.01|22719.01|0
1605284110000|2020-11-13 16:15:10|22722.55|22722.55|22722.55|22722.55|22722.55|22722.55|22722.55|22722.55|0
1605284120000|2020-11-13 16:15:20|22719.01|22719.01|22717.8|22717.8|22719.01|22719.01|22717.8|22717.8|0
1605284130000|2020-11-13 16:15:30|22718|22718|22718|22718|22718|22718|22718|22718|0
1605284140000|2020-11-13 16:15:40|22714.46|22714.46|22718|22718|22718|22718|22714.46|22714.46|0
1605284160000|2020-11-13 16:16:00|22714.46|22714.46|22718|22718|22718|22718|22714.46|22714.46|0
1605284170000|2020-11-13 16:16:10|22714.46|22714.46|22718.6|22718.6|22718.6|22718.6|22714.46|22714.46|0
1605284180000|2020-11-13 16:16:20|22719.2|22719.2|22723.34|22723.34|22723.34|22723.34|22719.2|22719.2|0
1605284190000|2020-11-13 16:16:30|22719.8|22719.8|22719.8|22719.8|22719.8|22719.8|22719.8|22719.8|0
1605284200000|2020-11-13 16:16:40|22716.26|22716.26|22716.26|22716.26|22716.26|22716.26|22716.26|22716.26|0
1605284210000|2020-11-13 16:16:50|22716.86|22716.86|22716.86|22716.86|22716.86|22716.86|22716.86|22716.86|0
1605284220000|2020-11-13 16:17:00|22720.4|22720.4|22720.81|22720.81|22720.81|22720.81|22720.4|22720.4|0
1605284230000|2020-11-13 16:17:10|22724.35|22724.35|22727.9|22727.9|22731.44|22731.44|22724.35|22724.35|0
1605284240000|2020-11-13 16:17:20|22728.09|22728.09|22725.15|22725.15|22728.69|22728.69|22725.15|22725.15|0
1605284250000|2020-11-13 16:17:30|22724.55|22724.55|22721.01|22721.01|22724.55|22724.55|22721.01|22721.01|0
1605284300000|2020-11-13 16:18:20|22724.55|22724.55|22724.55|22724.55|22724.55|22724.55|22724.55|22724.55|0
1605284320000|2020-11-13 16:18:40|22724.93|22724.93|22716.23|22716.23|22724.93|22724.93|22716.23|22716.23|0
1605284330000|2020-11-13 16:18:50|22712.69|22712.69|22712.69|22712.69|22712.69|22712.69|22712.69|22712.69|0
1605284340000|2020-11-13 16:19:00|22716.23|22716.23|22723.32|22723.32|22723.32|22723.32|22716.23|22716.23|0
1605284360000|2020-11-13 16:19:20|22723.51|22723.51|22727.05|22727.05|22727.05|22727.05|22723.51|22723.51|0
1605284380000|2020-11-13 16:19:40|22723.51|22723.51|22723.51|22723.51|22723.51|22723.51|22723.51|22723.51|0
1605284400000|2020-11-13 16:20:00|22724.11|22724.11|22724.11|22724.11|22724.11|22724.11|22724.11|22724.11|0
1605284420000|2020-11-13 16:20:20|22727.65|22727.65|22727.65|22727.65|22727.65|22727.65|22727.65|22727.65|0
1605284430000|2020-11-13 16:20:30|22724.11|22724.11|22724.11|22724.11|22724.11|22724.11|22724.11|22724.11|0
1605284440000|2020-11-13 16:20:40|22720.57|22720.57|22717.03|22717.03|22720.57|22720.57|22717.03|22717.03|0
1605284450000|2020-11-13 16:20:50|22713.49|22713.49|22713.49|22713.49|22713.49|22713.49|22713.49|22713.49|0
1605284470000|2020-11-13 16:21:10|22717.03|22717.03|22717.03|22717.03|22717.03|22717.03|22717.03|22717.03|0
1605284500000|2020-11-13 16:21:40|22724.11|22724.11|22723.51|22723.51|22724.11|22724.11|22723.51|22723.51|0
1605284510000|2020-11-13 16:21:50|22719.97|22719.97|22719.97|22719.97|22719.97|22719.97|22719.97|22719.97|0
1605284520000|2020-11-13 16:22:00|22723.51|22723.51|22719.97|22719.97|22723.51|22723.51|22719.97|22719.97|0
1605284530000|2020-11-13 16:22:10|22720.57|22720.57|22720.57|22720.57|22720.57|22720.57|22720.57|22720.57|0
1605284540000|2020-11-13 16:22:20|22724.11|22724.11|22724.11|22724.11|22724.11|22724.11|22724.11|22724.11|0
1605284550000|2020-11-13 16:22:30|22720.57|22720.57|22720.57|22720.57|22720.57|22720.57|22720.57|22720.57|0
1605284560000|2020-11-13 16:22:40|22720.38|22720.38|22720.18|22720.18|22720.38|22720.38|22720.18|22720.18|0
1605284570000|2020-11-13 16:22:50|22716.64|22716.64|22716.64|22716.64|22716.64|22716.64|22716.64|22716.64|0
1605284600000|2020-11-13 16:23:20|22713.1|22713.1|22711.3|22711.3|22713.1|22713.1|22711.3|22711.3|0
1605284610000|2020-11-13 16:23:30|22714.84|22714.84|22714.84|22714.84|22714.84|22714.84|22714.84|22714.84|0
1605284620000|2020-11-13 16:23:40|22711.3|22711.3|22711.3|22711.3|22711.3|22711.3|22711.3|22711.3|0
1605284630000|2020-11-13 16:23:50|22711.9|22711.9|22722.52|22722.52|22722.52|22722.52|22711.9|22711.9|0
1605284640000|2020-11-13 16:24:00|22718.98|22718.98|22726.06|22726.06|22726.06|22726.06|22718.98|22718.98|0
1605284650000|2020-11-13 16:24:10|22722.52|22722.52|22725.46|22725.46|22726.06|22726.06|22722.52|22722.52|0
1605284670000|2020-11-13 16:24:30|22729|22729|22729|22729|22729|22729|22729|22729|0
1605284680000|2020-11-13 16:24:40|22725.46|22725.46|22721.92|22721.92|22725.46|22725.46|22721.92|22721.92|0
1605284700000|2020-11-13 16:25:00|22725.46|22725.46|22729|22729|22729|22729|22725.46|22725.46|0
1605284710000|2020-11-13 16:25:10|22725.46|22725.46|22713.83|22713.83|22725.46|22725.46|22713.83|22713.83|0
1605284720000|2020-11-13 16:25:20|22714.43|22714.43|22714.81|22714.81|22714.81|22714.81|22714.43|22714.43|0
1605284730000|2020-11-13 16:25:30|22725.44|22725.44|22721.89|22721.89|22725.44|22725.44|22721.89|22721.89|0
1605284740000|2020-11-13 16:25:40|22718.35|22718.35|22718.35|22718.35|22718.35|22718.35|22718.35|22718.35|0
1605284750000|2020-11-13 16:25:50|22718.76|22718.76|22718.76|22718.76|22718.76|22718.76|22718.76|22718.76|0
1605284760000|2020-11-13 16:26:00|22719.37|22719.37|22729.99|22729.99|22729.99|22729.99|22719.37|22719.37|0
1605284770000|2020-11-13 16:26:10|22730.59|22730.59|22730.59|22730.59|22730.59|22730.59|22730.59|22730.59|0
1605284780000|2020-11-13 16:26:20|22737.67|22737.67|22737.67|22737.67|22737.67|22737.67|22737.67|22737.67|0
1605284790000|2020-11-13 16:26:30|22741.21|22741.21|22741.02|22741.02|22741.41|22741.41|22741.02|22741.02|0
1605284810000|2020-11-13 16:26:50|22737.48|22737.48|22737.48|22737.48|22737.48|22737.48|22737.48|22737.48|0
1605284820000|2020-11-13 16:27:00|22741.02|22741.02|22741.02|22741.02|22744.56|22744.56|22741.02|22741.02|0
1605284830000|2020-11-13 16:27:10|22744.56|22744.56|22748.1|22748.1|22748.1|22748.1|22744.56|22744.56|0
1605284840000|2020-11-13 16:27:20|22744.56|22744.56|22741.43|22741.43|22744.97|22744.97|22741.43|22741.43|0
1605284850000|2020-11-13 16:27:30|22737.89|22737.89|22737.89|22737.89|22737.89|22737.89|22737.89|22737.89|0
1605284860000|2020-11-13 16:27:40|22737.7|22737.7|22734.16|22734.16|22737.7|22737.7|22734.16|22734.16|0
1605284870000|2020-11-13 16:27:50|22741.24|22741.24|22744.78|22744.78|22744.78|22744.78|22741.24|22741.24|0
1605284880000|2020-11-13 16:28:00|22745.38|22745.38|22741.24|22741.24|22745.38|22745.38|22741.24|22741.24|0
1605284890000|2020-11-13 16:28:10|22744.78|22744.78|22748.32|22748.32|22748.32|22748.32|22744.78|22744.78|0
1605284900000|2020-11-13 16:28:20|22744.78|22744.78|22744.78|22744.78|22744.78|22744.78|22744.78|22744.78|0
1605284910000|2020-11-13 16:28:30|22745.38|22745.38|22745.38|22745.38|22745.38|22745.38|22745.38|22745.38|0
1605284920000|2020-11-13 16:28:40|22748.93|22748.93|22748.93|22748.93|22752.47|22752.47|22748.93|22748.93|0
1605284930000|2020-11-13 16:28:50|22745.38|22745.38|22745.38|22745.38|22745.38|22745.38|22745.38|22745.38|0
1605284940000|2020-11-13 16:29:00|22741.84|22741.84|22748.93|22748.93|22748.93|22748.93|22741.84|22741.84|0
1605284950000|2020-11-13 16:29:10|22752.47|22752.47|22756.58|22756.58|22756.58|22756.58|22752.47|22752.47|0
1605284960000|2020-11-13 16:29:20|22753.04|22753.04|22760.12|22760.12|22760.12|22760.12|22753.04|22753.04|0
1605284970000|2020-11-13 16:29:30|22760.73|22760.73|22763.69|22763.69|22763.69|22763.69|22760.15|22760.15|0
1605284980000|2020-11-13 16:29:40|22764.1|22764.1|22759.96|22759.96|22764.1|22764.1|22759.96|22759.96|0
1605284990000|2020-11-13 16:29:50|22756.42|22756.42|22748.49|22748.49|22756.42|22756.42|22748.49|22748.49|0
1605514500000|2020-11-16 08:15:00|23020.45|23020.45|23009.83|23009.83|23020.45|23020.45|23009.83|23009.83|0
1605514510000|2020-11-16 08:15:10|23006.29|23006.29|23009.83|23009.83|23009.83|23009.83|23002.75|23002.75|0
1605514520000|2020-11-16 08:15:20|23013.37|23013.37|23016.91|23016.91|23016.91|23016.91|23013.37|23013.37|0
1605514530000|2020-11-16 08:15:30|23017.49|23017.49|23028.11|23028.11|23028.11|23028.11|23017.49|23017.49|0
1605514540000|2020-11-16 08:15:40|23027.54|23027.54|23027.54|23027.54|23027.54|23027.54|23027.54|23027.54|0
1605514550000|2020-11-16 08:15:50|23020.45|23020.45|23027.54|23027.54|23027.54|23027.54|23020.45|23020.45|0
1605514560000|2020-11-16 08:16:00|23034.62|23034.62|23048.78|23048.78|23048.78|23048.78|23034.62|23034.62|0
1605514570000|2020-11-16 08:16:10|23045.24|23045.24|23048.78|23048.78|23052.32|23052.32|23045.24|23045.24|0
1605514590000|2020-11-16 08:16:30|23059.41|23059.41|23059.41|23059.41|23062.95|23062.95|23055.87|23055.87|0
1605514600000|2020-11-16 08:16:40|23052.32|23052.32|23048.78|23048.78|23052.32|23052.32|23048.78|23048.78|0
1605514610000|2020-11-16 08:16:50|23041.7|23041.7|23038.16|23038.16|23041.7|23041.7|23038.16|23038.16|0
1605514620000|2020-11-16 08:17:00|23031.08|23031.08|23034.62|23034.62|23034.62|23034.62|23031.08|23031.08|0
1605514630000|2020-11-16 08:17:10|23041.7|23041.7|23042.3|23042.3|23042.3|23042.3|23041.7|23041.7|0
1605514640000|2020-11-16 08:17:20|23041.7|23041.7|23048.78|23048.78|23048.78|23048.78|23041.7|23041.7|0
1605514650000|2020-11-16 08:17:30|23052.32|23052.32|23045.24|23045.24|23052.32|23052.32|23045.24|23045.24|0
1605514680000|2020-11-16 08:18:00|23052.32|23052.32|23057.07|23057.07|23057.07|23057.07|23052.32|23052.32|0
1605514700000|2020-11-16 08:18:20|23060.61|23060.61|23060.61|23060.61|23060.61|23060.61|23060.61|23060.61|0
1605514710000|2020-11-16 08:18:30|23053.53|23053.53|23053.53|23053.53|23053.53|23053.53|23049.99|23049.99|0
1605514720000|2020-11-16 08:18:40|23060.61|23060.61|23060.61|23060.61|23060.61|23060.61|23060.61|23060.61|0
1605514730000|2020-11-16 08:18:50|23053.53|23053.53|23053.53|23053.53|23053.53|23053.53|23053.53|23053.53|0
1605514740000|2020-11-16 08:19:00|23057.07|23057.07|23064.15|23064.15|23064.15|23064.15|23057.07|23057.07|0
1605514750000|2020-11-16 08:19:10|23067.69|23067.69|23067.69|23067.69|23067.69|23067.69|23067.69|23067.69|0
1605514760000|2020-11-16 08:19:20|23064.15|23064.15|23064.15|23064.15|23064.15|23064.15|23064.15|23064.15|0
1605514770000|2020-11-16 08:19:30|23078.32|23078.32|23078.32|23078.32|23078.32|23078.32|23078.32|23078.32|0
1605514780000|2020-11-16 08:19:40|23081.86|23081.86|23081.86|23081.86|23081.86|23081.86|23081.86|23081.86|0
1605514790000|2020-11-16 08:19:50|23085.4|23085.4|23085.4|23085.4|23085.4|23085.4|23085.4|23085.4|0
1605514800000|2020-11-16 08:20:00|23096.02|23096.02|23096.02|23096.02|23096.02|23096.02|23096.02|23096.02|0
1605514810000|2020-11-16 08:20:10|23095.42|23095.42|23094.22|23094.22|23095.42|23095.42|23094.22|23094.22|0
1605514820000|2020-11-16 08:20:20|23090.68|23090.68|23091.28|23091.28|23091.28|23091.28|23090.68|23090.68|0
1605514830000|2020-11-16 08:20:30|23087.74|23087.74|23087.74|23087.74|23087.74|23087.74|23087.74|23087.74|0
1605514840000|2020-11-16 08:20:40|23080.65|23080.65|23080.65|23080.65|23080.65|23080.65|23080.65|23080.65|0
1605514850000|2020-11-16 08:20:50|23073.57|23073.57|23070.03|23070.03|23073.57|23073.57|23070.03|23070.03|0
1605514860000|2020-11-16 08:21:00|23077.11|23077.11|23073.57|23073.57|23084.2|23084.2|23073.57|23073.57|0
1605514870000|2020-11-16 08:21:10|23080.65|23080.65|23080.65|23080.65|23080.65|23080.65|23080.65|23080.65|0
1605514880000|2020-11-16 08:21:20|23084.2|23084.2|23095.58|23095.58|23097.23|23097.23|23084.2|23084.2|0
1605514890000|2020-11-16 08:21:30|23099.12|23099.12|23090.24|23090.24|23099.12|23099.12|23090.24|23090.24|0
1605514910000|2020-11-16 08:21:50|23090.84|23090.84|23083.76|23083.76|23090.84|23090.84|23083.76|23083.76|0
1605514920000|2020-11-16 08:22:00|23080.22|23080.22|23083.76|23083.76|23083.76|23083.76|23080.22|23080.22|0
1605514930000|2020-11-16 08:22:10|23087.3|23087.3|23097.92|23097.92|23097.92|23097.92|23087.3|23087.3|0
1605514940000|2020-11-16 08:22:20|23094.38|23094.38|23094.38|23094.38|23094.38|23094.38|23094.38|23094.38|0
1605514950000|2020-11-16 08:22:30|23097.92|23097.92|23097.92|23097.92|23097.92|23097.92|23097.92|23097.92|0
1605514970000|2020-11-16 08:22:50|23097.32|23097.32|23104.59|23104.59|23104.59|23104.59|23097.32|23097.32|0
1605514990000|2020-11-16 08:23:10|23118.76|23118.76|23127.04|23127.04|23127.04|23127.04|23118.76|23118.76|0
1605515010000|2020-11-16 08:23:30|23134.13|23134.13|23119.96|23119.96|23134.13|23134.13|23119.96|23119.96|0
1605515020000|2020-11-16 08:23:40|23121.17|23121.17|23118.83|23118.83|23122.37|23122.37|23118.83|23118.83|0
1605515030000|2020-11-16 08:23:50|23117.62|23117.62|23117.62|23117.62|23117.62|23117.62|23117.62|23117.62|0
1605515040000|2020-11-16 08:24:00|23121.17|23121.17|23098.71|23098.71|23121.17|23121.17|23095.17|23095.17|0
1605515060000|2020-11-16 08:24:20|23105.8|23105.8|23105.8|23105.8|23109.34|23109.34|23105.8|23105.8|0
1605515070000|2020-11-16 08:24:30|23102.26|23102.26|23102.26|23102.26|23102.26|23102.26|23102.26|23102.26|0
1605515080000|2020-11-16 08:24:40|23109.34|23109.34|23116.42|23116.42|23116.42|23116.42|23109.34|23109.34|0
1605515090000|2020-11-16 08:24:50|23109.34|23109.34|23112.88|23112.88|23112.88|23112.88|23109.34|23109.34|0
1605515100000|2020-11-16 08:25:00|23109.34|23109.34|23110.47|23110.47|23117.56|23117.56|23106.93|23106.93|0
1605515110000|2020-11-16 08:25:10|23117.56|23117.56|23117.56|23117.56|23117.56|23117.56|23117.56|23117.56|0
1605515120000|2020-11-16 08:25:20|23114.01|23114.01|23110.47|23110.47|23114.01|23114.01|23110.47|23110.47|0
1605515130000|2020-11-16 08:25:30|23106.93|23106.93|23092.77|23092.77|23106.93|23106.93|23092.77|23092.77|0
1605515140000|2020-11-16 08:25:40|23103.39|23103.39|23106.93|23106.93|23106.93|23106.93|23103.39|23103.39|0
1605515150000|2020-11-16 08:25:50|23103.39|23103.39|23103.39|23103.39|23103.39|23103.39|23103.39|23103.39|0
1605515160000|2020-11-16 08:26:00|23099.85|23099.85|23099.85|23099.85|23099.85|23099.85|23099.85|23099.85|0
1605515170000|2020-11-16 08:26:10|23101.05|23101.05|23101.05|23101.05|23101.05|23101.05|23101.05|23101.05|0
1605515180000|2020-11-16 08:26:20|23104.59|23104.59|23096.31|23096.31|23104.59|23104.59|23096.31|23096.31|0
1605515190000|2020-11-16 08:26:30|23106.93|23106.93|23106.93|23106.93|23106.93|23106.93|23106.93|23106.93|0
1605515220000|2020-11-16 08:27:00|23089.23|23089.23|23096.31|23096.31|23096.31|23096.31|23089.23|23089.23|0
1605515230000|2020-11-16 08:27:10|23089.23|23089.23|23089.23|23089.23|23089.23|23089.23|23089.23|23089.23|0
1605515240000|2020-11-16 08:27:20|23092.77|23092.77|23092.77|23092.77|23092.77|23092.77|23092.77|23092.77|0
1605515250000|2020-11-16 08:27:30|23094.41|23094.41|23086.51|23086.51|23094.41|23094.41|23086.51|23086.51|0
1605515260000|2020-11-16 08:27:40|23085.68|23085.68|23089.23|23089.23|23089.23|23089.23|23085.68|23085.68|0
1605515270000|2020-11-16 08:27:50|23088.81|23088.81|23095.9|23095.9|23095.9|23095.9|23088.81|23088.81|0
1605515280000|2020-11-16 08:28:00|23092.36|23092.36|23085.27|23085.27|23092.36|23092.36|23085.27|23085.27|0
1605515300000|2020-11-16 08:28:20|23081.73|23081.73|23081.73|23081.73|23081.73|23081.73|23081.73|23081.73|0
1605515310000|2020-11-16 08:28:30|23081.54|23081.54|23071.74|23071.74|23081.54|23081.54|23070.92|23070.92|0
1605515340000|2020-11-16 08:29:00|23071.33|23071.33|23069.52|23069.52|23071.33|23071.33|23069.52|23069.52|0
1605515350000|2020-11-16 08:29:10|23083.69|23083.69|23083.69|23083.69|23083.69|23083.69|23080.15|23080.15|0
1605515370000|2020-11-16 08:29:30|23082.48|23082.48|23078.94|23078.94|23082.48|23082.48|23078.94|23078.94|0
1605515380000|2020-11-16 08:29:40|23064.78|23064.78|23064.78|23064.78|23064.78|23064.78|23064.78|23064.78|0
1605515390000|2020-11-16 08:29:50|23057.7|23057.7|23057.89|23057.89|23057.89|23057.89|23057.7|23057.7|0
1605515400000|2020-11-16 08:30:00|23058.3|23058.3|23058.3|23058.3|23058.3|23058.3|23058.3|23058.3|0
1605515410000|2020-11-16 08:30:10|23051.22|23051.22|23051.22|23051.22|23051.22|23051.22|23051.22|23051.22|0
1605515420000|2020-11-16 08:30:20|23050.61|23050.61|23047.07|23047.07|23050.61|23050.61|23047.07|23047.07|0
1605515460000|2020-11-16 08:31:00|23043.53|23043.53|23043.53|23043.53|23043.53|23043.53|23043.53|23043.53|0
1605515470000|2020-11-16 08:31:10|23044.49|23044.49|23044.44|23044.44|23045.64|23045.64|23044.44|23044.44|0
1605515480000|2020-11-16 08:31:20|23044.03|23044.03|23049.18|23049.18|23049.59|23049.59|23044.03|23044.03|0
1605515490000|2020-11-16 08:31:30|23042.1|23042.1|23042.1|23042.1|23042.1|23042.1|23042.1|23042.1|0
1605515510000|2020-11-16 08:31:50|23045.64|23045.64|23049.18|23049.18|23049.18|23049.18|23045.64|23045.64|0
1605515520000|2020-11-16 08:32:00|23049.78|23049.78|23049.78|23049.78|23049.78|23049.78|23049.78|23049.78|0
1605515530000|2020-11-16 08:32:10|23053.32|23053.32|23049.78|23049.78|23053.32|23053.32|23049.78|23049.78|0
1605515540000|2020-11-16 08:32:20|23042.7|23042.7|23039.16|23039.16|23042.7|23042.7|23039.16|23039.16|0
1605515560000|2020-11-16 08:32:40|23038.56|23038.56|23039.16|23039.16|23039.16|23039.16|23038.56|23038.56|0
1605515580000|2020-11-16 08:33:00|23028.54|23028.54|23028.54|23028.54|23028.54|23028.54|23028.54|23028.54|0
1605515590000|2020-11-16 08:33:10|23027.33|23027.33|23027.33|23027.33|23027.33|23027.33|23027.33|23027.33|0
1605515610000|2020-11-16 08:33:30|23027.14|23027.14|23027.14|23027.14|23027.14|23027.14|23027.14|23027.14|0
1605515620000|2020-11-16 08:33:40|23026.54|23026.54|23026.54|23026.54|23026.54|23026.54|23026.54|23026.54|0
1605515630000|2020-11-16 08:33:50|23027.14|23027.14|23027.14|23027.14|23027.14|23027.14|23027.14|23027.14|0
1605515640000|2020-11-16 08:34:00|22998.81|22998.81|22998.81|22998.81|22998.81|22998.81|22998.81|22998.81|0
1605515650000|2020-11-16 08:34:10|22998.21|22998.21|22987.59|22987.59|22998.21|22998.21|22987.59|22987.59|0
1605515660000|2020-11-16 08:34:20|22984.04|22984.04|22980.5|22980.5|22984.04|22984.04|22980.5|22980.5|0
1605515670000|2020-11-16 08:34:30|22979.68|22979.68|22984.04|22984.04|22984.04|22984.04|22979.68|22979.68|0
1605515680000|2020-11-16 08:34:40|22987.59|22987.59|22987.59|22987.59|22987.59|22987.59|22987.59|22987.59|0
1605515690000|2020-11-16 08:34:50|22991.13|22991.13|23001.75|23001.75|23001.75|23001.75|22991.13|22991.13|0
1605515700000|2020-11-16 08:35:00|23001.15|23001.15|22997.61|22997.61|23001.15|23001.15|22997.61|22997.61|0
1605515710000|2020-11-16 08:35:10|23001.15|23001.15|23001.15|23001.15|23001.15|23001.15|23001.15|23001.15|0
1605515720000|2020-11-16 08:35:20|23004.69|23004.69|23004.69|23004.69|23004.69|23004.69|23004.69|23004.69|0
1605515730000|2020-11-16 08:35:30|23008.23|23008.23|23011.77|23011.77|23011.77|23011.77|23008.23|23008.23|0
1605515760000|2020-11-16 08:36:00|23011.17|23011.17|23011.17|23011.17|23011.17|23011.17|23011.17|23011.17|0
1605515770000|2020-11-16 08:36:10|23018.25|23018.25|23018.86|23018.86|23018.86|23018.86|23018.25|23018.25|0
1605515780000|2020-11-16 08:36:20|23022.4|23022.4|23022.4|23022.4|23022.4|23022.4|23022.4|23022.4|0
1605515790000|2020-11-16 08:36:30|23025.94|23025.94|23025.94|23025.94|23025.94|23025.94|23025.94|23025.94|0
1605515810000|2020-11-16 08:36:50|23022.4|23022.4|23016.52|23016.52|23022.4|23022.4|23015.31|23015.31|0
1605515820000|2020-11-16 08:37:00|23027.14|23027.14|23027.14|23027.14|23027.14|23027.14|23027.14|23027.14|0
1605515840000|2020-11-16 08:37:20|23027.55|23027.55|23027.96|23027.96|23027.96|23027.96|23027.55|23027.55|0
1605515860000|2020-11-16 08:37:40|23024.42|23024.42|23024.42|23024.42|23024.42|23024.42|23024.42|23024.42|0
1605515870000|2020-11-16 08:37:50|23017.34|23017.34|23013.8|23013.8|23017.34|23017.34|23013.8|23013.8|0
1605515900000|2020-11-16 08:38:20|23006.71|23006.71|23010.26|23010.26|23010.26|23010.26|23003.17|23003.17|0
1605515910000|2020-11-16 08:38:30|23017.34|23017.34|23013.8|23013.8|23017.34|23017.34|23013.8|23013.8|0
1605515930000|2020-11-16 08:38:50|23020.88|23020.88|23018.54|23018.54|23022.08|23022.08|23018.54|23018.54|0
1605515940000|2020-11-16 08:39:00|23011.46|23011.46|23015|23015|23015|23015|23011.46|23011.46|0
1605515960000|2020-11-16 08:39:20|23014.4|23014.4|23014.4|23014.4|23014.4|23014.4|23014.4|23014.4|0
1605516000000|2020-11-16 08:40:00|23010.86|23010.86|23015.6|23015.6|23015.6|23015.6|23010.86|23010.86|0
1605516010000|2020-11-16 08:40:10|23012.06|23012.06|23012.06|23012.06|23012.06|23012.06|23012.06|23012.06|0
1605516020000|2020-11-16 08:40:20|23008.52|23008.52|23008.52|23008.52|23008.52|23008.52|23008.52|23008.52|0
1605516030000|2020-11-16 08:40:30|23012.06|23012.06|23015.6|23015.6|23015.6|23015.6|23012.06|23012.06|0
1605516040000|2020-11-16 08:40:40|23029.77|23029.77|23029.77|23029.77|23029.77|23029.77|23029.77|23029.77|0
1605516050000|2020-11-16 08:40:50|23040.39|23040.39|23047.88|23047.88|23047.88|23047.88|23040.39|23040.39|0
1605516060000|2020-11-16 08:41:00|23051.43|23051.43|23051.43|23051.43|23051.43|23051.43|23051.43|23051.43|0
1605516070000|2020-11-16 08:41:10|23040.8|23040.8|23032.71|23032.71|23040.8|23040.8|23032.71|23032.71|0
1605516080000|2020-11-16 08:41:20|23036.25|23036.25|23036.25|23036.25|23036.25|23036.25|23036.25|23036.25|0
1605516090000|2020-11-16 08:41:30|23039.79|23039.79|23039.79|23039.79|23039.79|23039.79|23039.79|23039.79|0
1605516110000|2020-11-16 08:41:50|23046.87|23046.87|23053.95|23053.95|23053.95|23053.95|23046.87|23046.87|0
1605516120000|2020-11-16 08:42:00|23046.87|23046.87|23046.87|23046.87|23046.87|23046.87|23046.87|23046.87|0
1605516130000|2020-11-16 08:42:10|23050.41|23050.41|23043.33|23043.33|23050.41|23050.41|23043.33|23043.33|0
1605516140000|2020-11-16 08:42:20|23043.74|23043.74|23044.15|23044.15|23044.15|23044.15|23043.74|23043.74|0
1605516150000|2020-11-16 08:42:30|23051.23|23051.23|23051.23|23051.23|23051.23|23051.23|23051.23|23051.23|0
1605516160000|2020-11-16 08:42:40|23054.78|23054.78|23054.78|23054.78|23054.78|23054.78|23054.78|23054.78|0
1605516170000|2020-11-16 08:42:50|23061.86|23061.86|23063.06|23063.06|23063.06|23063.06|23061.86|23061.86|0
1605516180000|2020-11-16 08:43:00|23063.83|23063.83|23063.83|23063.83|23063.83|23063.83|23063.83|23063.83|0
1605516190000|2020-11-16 08:43:10|23053.2|23053.2|23053.2|23053.2|23053.62|23053.62|23053.2|23053.2|0
1605516220000|2020-11-16 08:43:40|23063.83|23063.83|23063.83|23063.83|23063.83|23063.83|23063.83|23063.83|0
1605516240000|2020-11-16 08:44:00|23060.29|23060.29|23053.2|23053.2|23060.29|23060.29|23053.2|23053.2|0
1605516250000|2020-11-16 08:44:10|23056.75|23056.75|23056.75|23056.75|23056.75|23056.75|23056.75|23056.75|0
1605516270000|2020-11-16 08:44:30|23053.2|23053.2|23052.6|23052.6|23053.2|23053.2|23052.6|23052.6|0
1605516280000|2020-11-16 08:44:40|23049.06|23049.06|23049.06|23049.06|23049.06|23049.06|23049.06|23049.06|0
1605516300000|2020-11-16 08:45:00|23056.14|23056.14|23049.06|23049.06|23056.14|23056.14|23049.06|23049.06|0
1605516330000|2020-11-16 08:45:30|23052.6|23052.6|23052.6|23052.6|23052.6|23052.6|23052.6|23052.6|0
1605516350000|2020-11-16 08:45:50|23056.14|23056.14|23056.55|23056.55|23056.55|23056.55|23056.14|23056.14|0
1605516380000|2020-11-16 08:46:20|23063.64|23063.64|23071.13|23071.13|23071.13|23071.13|23063.64|23063.64|0
1605516390000|2020-11-16 08:46:30|23078.21|23078.21|23078.21|23078.21|23078.21|23078.21|23078.21|23078.21|0
1605516400000|2020-11-16 08:46:40|23074.67|23074.67|23066.99|23066.99|23074.67|23074.67|23066.99|23066.99|0
1605516420000|2020-11-16 08:47:00|23063.45|23063.45|23063.45|23063.45|23063.45|23063.45|23063.45|23063.45|0
1605516450000|2020-11-16 08:47:30|23062.84|23062.84|23062.84|23062.84|23062.84|23062.84|23062.84|23062.84|0
1605516470000|2020-11-16 08:47:50|23062.02|23062.02|23062.02|23062.02|23062.02|23062.02|23062.02|23062.02|0
1605516500000|2020-11-16 08:48:20|23057.88|23057.88|23059.08|23059.08|23059.08|23059.08|23057.88|23057.88|0
1605516540000|2020-11-16 08:49:00|23055.54|23055.54|23052|23052|23055.54|23055.54|23052|23052|0
1605516570000|2020-11-16 08:49:30|23051.4|23051.4|23047.86|23047.86|23051.4|23051.4|23047.86|23047.86|0
1605516580000|2020-11-16 08:49:40|23051.4|23051.4|23051.4|23051.4|23051.4|23051.4|23051.4|23051.4|0
1605516600000|2020-11-16 08:50:00|23054.94|23054.94|23054.94|23054.94|23054.94|23054.94|23054.94|23054.94|0
1605516620000|2020-11-16 08:50:20|23055.54|23055.54|23055.54|23055.54|23055.54|23055.54|23055.54|23055.54|0
1605516630000|2020-11-16 08:50:30|23054.94|23054.94|23054.94|23054.94|23054.94|23054.94|23054.94|23054.94|0
1605516650000|2020-11-16 08:50:50|23058.48|23058.48|23058.48|23058.48|23058.48|23058.48|23058.48|23058.48|0
1605516660000|2020-11-16 08:51:00|23059.08|23059.08|23059.08|23059.08|23059.08|23059.08|23059.08|23059.08|0
1605516670000|2020-11-16 08:51:10|23060.29|23060.29|23060.29|23060.29|23060.29|23060.29|23056.75|23056.75|0
1605516710000|2020-11-16 08:51:50|23056.75|23056.75|23056.75|23056.75|23056.75|23056.75|23056.75|23056.75|0
1605516730000|2020-11-16 08:52:10|23053.2|23053.2|23053.2|23053.2|23053.2|23053.2|23053.2|23053.2|0
1605516750000|2020-11-16 08:52:30|23049.66|23049.66|23046.12|23046.12|23049.66|23049.66|23046.12|23046.12|0
1605516770000|2020-11-16 08:52:50|23039.04|23039.04|23044.32|23044.32|23046.12|23046.12|23039.04|23039.04|0
1605516780000|2020-11-16 08:53:00|23044.73|23044.73|23041.19|23041.19|23044.73|23044.73|23041.19|23041.19|0
1605516790000|2020-11-16 08:53:10|23037.65|23037.65|23041.19|23041.19|23041.19|23041.19|23037.65|23037.65|0
1605516800000|2020-11-16 08:53:20|23037.65|23037.65|23037.65|23037.65|23037.65|23037.65|23037.65|23037.65|0
1605516820000|2020-11-16 08:53:40|23036.44|23036.44|23036.44|23036.44|23036.44|23036.44|23036.44|23036.44|0
1605516840000|2020-11-16 08:54:00|23032.9|23032.9|23032.9|23032.9|23032.9|23032.9|23032.9|23032.9|0
1605516860000|2020-11-16 08:54:20|23036.44|23036.44|23041.19|23041.19|23041.19|23041.19|23036.44|23036.44|0
1605516870000|2020-11-16 08:54:30|23041.79|23041.79|23041.79|23041.79|23041.79|23041.79|23041.79|23041.79|0
1605516880000|2020-11-16 08:54:40|23038.25|23038.25|23038.25|23038.25|23038.25|23038.25|23038.25|23038.25|0
1605516890000|2020-11-16 08:54:50|23031.16|23031.16|23031.16|23031.16|23031.16|23031.16|23031.16|23031.16|0
1605516900000|2020-11-16 08:55:00|23024.08|23024.08|23024.08|23024.08|23024.08|23024.08|23024.08|23024.08|0
1605516910000|2020-11-16 08:55:10|23017|23017|23017|23017|23017|23017|23017|23017|0
1605516920000|2020-11-16 08:55:20|23009.92|23009.92|23005.77|23005.77|23009.92|23009.92|23005.77|23005.77|0
1605516930000|2020-11-16 08:55:30|22995.15|22995.15|22995.15|22995.15|22995.15|22995.15|22995.15|22995.15|0
1605516940000|2020-11-16 08:55:40|22993.35|22993.35|22992.52|22992.52|22993.35|22993.35|22992.52|22992.52|0
1605516950000|2020-11-16 08:55:50|22985.44|22985.44|22985.44|22985.44|22985.44|22985.44|22985.44|22985.44|0
1605516960000|2020-11-16 08:56:00|22986.04|22986.04|22989.58|22989.58|22989.58|22989.58|22986.04|22986.04|0
1605516980000|2020-11-16 08:56:20|22990.19|22990.19|23001.41|23001.41|23001.41|23001.41|22990.19|22990.19|0
1605516990000|2020-11-16 08:56:30|23008.49|23008.49|23008.49|23008.49|23008.49|23008.49|23008.49|23008.49|0
1605517000000|2020-11-16 08:56:40|23012.04|23012.04|23019.12|23019.12|23019.12|23019.12|23012.04|23012.04|0
1605517020000|2020-11-16 08:57:00|23019.72|23019.72|23019.72|23019.72|23019.72|23019.72|23019.72|23019.72|0
1605517030000|2020-11-16 08:57:10|23018.57|23018.57|23019.72|23019.72|23019.72|23019.72|23018.57|23018.57|0
1605517040000|2020-11-16 08:57:20|23018.52|23018.52|23018.52|23018.52|23018.52|23018.52|23018.52|23018.52|0
1605517050000|2020-11-16 08:57:30|23032.68|23032.68|23032.68|23032.68|23032.68|23032.68|23032.68|23032.68|0
1605517060000|2020-11-16 08:57:40|23036.22|23036.22|23025.6|23025.6|23036.22|23036.22|23025.6|23025.6|0
1605517090000|2020-11-16 08:58:10|23032.68|23032.68|23031.72|23031.72|23032.68|23032.68|23031.72|23031.72|0
1605517100000|2020-11-16 08:58:20|23032.93|23032.93|23032.93|23032.93|23032.93|23032.93|23032.93|23032.93|0
1605517130000|2020-11-16 08:58:50|23029.38|23029.38|23029.38|23029.38|23029.38|23029.38|23029.38|23029.38|0
1605517140000|2020-11-16 08:59:00|23032.93|23032.93|23032.93|23032.93|23032.93|23032.93|23032.93|23032.93|0
1605517170000|2020-11-16 08:59:30|23036.47|23036.47|23036.47|23036.47|23036.47|23036.47|23036.47|23036.47|0
1605517180000|2020-11-16 08:59:40|23029.38|23029.38|23029.38|23029.38|23029.38|23029.38|23029.38|23029.38|0
1605517190000|2020-11-16 08:59:50|23029.8|23029.8|23030.21|23030.21|23030.21|23030.21|23029.8|23029.8|0
1605517210000|2020-11-16 09:00:10|23037.29|23037.29|23030.21|23030.21|23037.29|23037.29|23030.21|23030.21|0
1605517220000|2020-11-16 09:00:20|23044.37|23044.37|23044.37|23044.37|23044.37|23044.37|23044.37|23044.37|0
1605517230000|2020-11-16 09:00:30|23044.78|23044.78|23048.32|23048.32|23048.32|23048.32|23044.78|23044.78|0
1605517250000|2020-11-16 09:00:50|23048.92|23048.92|23050.73|23050.73|23050.73|23050.73|23048.92|23048.92|0
1605517270000|2020-11-16 09:01:10|23057.81|23057.81|23054.27|23054.27|23057.81|23057.81|23054.27|23054.27|0
1605517280000|2020-11-16 09:01:20|23064.89|23064.89|23061.35|23061.35|23064.89|23064.89|23061.35|23061.35|0
1605517290000|2020-11-16 09:01:30|23050.73|23050.73|23050.73|23050.73|23050.73|23050.73|23050.73|23050.73|0
1605517310000|2020-11-16 09:01:50|23061.35|23061.35|23068.44|23068.44|23068.44|23068.44|23061.35|23061.35|0
1605517320000|2020-11-16 09:02:00|23068.85|23068.85|23065.3|23065.3|23068.85|23068.85|23061.76|23061.76|0
1605517330000|2020-11-16 09:02:10|23072.39|23072.39|23076.53|23076.53|23076.53|23076.53|23072.39|23072.39|0
1605517340000|2020-11-16 09:02:20|23069.45|23069.45|23069.45|23069.45|23069.45|23069.45|23069.45|23069.45|0
1605517400000|2020-11-16 09:03:20|23065.91|23065.91|23065.91|23065.91|23065.91|23065.91|23065.91|23065.91|0
1605517410000|2020-11-16 09:03:30|23072.99|23072.99|23072.99|23072.99|23072.99|23072.99|23072.99|23072.99|0
1605517420000|2020-11-16 09:03:40|23072.39|23072.39|23072.39|23072.39|23072.39|23072.39|23072.39|23072.39|0
1605517430000|2020-11-16 09:03:50|23068.85|23068.85|23058.22|23058.22|23068.85|23068.85|23058.22|23058.22|0
1605517450000|2020-11-16 09:04:10|23061.76|23061.76|23062.37|23062.37|23062.37|23062.37|23061.76|23061.76|0
1605517460000|2020-11-16 09:04:20|23076.53|23076.53|23077.13|23077.13|23077.13|23077.13|23076.53|23076.53|0
1605517530000|2020-11-16 09:05:30|23080.67|23080.67|23080.67|23080.67|23080.67|23080.67|23080.67|23080.67|0
1605517550000|2020-11-16 09:05:50|23091.3|23091.3|23091.3|23091.3|23091.3|23091.3|23091.3|23091.3|0
1605517560000|2020-11-16 09:06:00|23098.38|23098.38|23098.38|23098.38|23098.38|23098.38|23098.38|23098.38|0
1605517600000|2020-11-16 09:06:40|23098.98|23098.98|23097.75|23097.75|23098.98|23098.98|23097.75|23097.75|0
1605517620000|2020-11-16 09:07:00|23101.29|23101.29|23101.29|23101.29|23101.29|23101.29|23101.29|23101.29|0
1605517630000|2020-11-16 09:07:10|23104.83|23104.83|23108.37|23108.37|23108.37|23108.37|23104.83|23104.83|0
1605517640000|2020-11-16 09:07:20|23111.91|23111.91|23113.91|23113.91|23113.91|23113.91|23111.91|23111.91|0
1605517650000|2020-11-16 09:07:30|23114.3|23114.3|23114.68|23114.68|23114.68|23114.68|23114.3|23114.3|0
1605517670000|2020-11-16 09:07:50|23128.84|23128.84|23129.26|23129.26|23129.26|23129.26|23128.84|23128.84|0
1605517680000|2020-11-16 09:08:00|23143.42|23143.42|23143.83|23143.83|23143.83|23143.83|23143.42|23143.42|0
1605517700000|2020-11-16 09:08:20|23143.42|23143.42|23143.42|23143.42|23143.42|23143.42|23143.42|23143.42|0
1605517710000|2020-11-16 09:08:30|23146.96|23146.96|23147.37|23147.37|23147.37|23147.37|23146.96|23146.96|0
1605517730000|2020-11-16 09:08:50|23143.83|23143.83|23136.75|23136.75|23143.83|23143.83|23136.75|23136.75|0
1605517740000|2020-11-16 09:09:00|23140.29|23140.29|23143.83|23143.83|23143.83|23143.83|23140.29|23140.29|0
1605517760000|2020-11-16 09:09:20|23150.91|23150.91|23150.91|23150.91|23150.91|23150.91|23150.91|23150.91|0
1605517770000|2020-11-16 09:09:30|23151.87|23151.87|23151.46|23151.46|23151.87|23151.87|23151.46|23151.46|0
1605517780000|2020-11-16 09:09:40|23147.92|23147.92|23148.33|23148.33|23148.33|23148.33|23147.92|23147.92|0
1605517810000|2020-11-16 09:10:10|23141.25|23141.25|23141.25|23141.25|23141.25|23141.25|23141.25|23141.25|0
1605517830000|2020-11-16 09:10:30|23140.04|23140.04|23140.04|23140.04|23140.04|23140.04|23140.04|23140.04|0
1605517840000|2020-11-16 09:10:40|23136.5|23136.5|23136.5|23136.5|23136.5|23136.5|23136.5|23136.5|0
1605517850000|2020-11-16 09:10:50|23140.04|23140.04|23140.04|23140.04|23140.04|23140.04|23140.04|23140.04|0
1605517880000|2020-11-16 09:11:20|23136.5|23136.5|23125.88|23125.88|23136.5|23136.5|23125.88|23125.88|0
1605517890000|2020-11-16 09:11:30|23129.42|23129.42|23129.42|23129.42|23129.42|23129.42|23129.42|23129.42|0
1605517900000|2020-11-16 09:11:40|23125.88|23125.88|23125.88|23125.88|23125.88|23125.88|23125.88|23125.88|0
1605517940000|2020-11-16 09:12:20|23127.08|23127.08|23130.02|23130.02|23130.62|23130.62|23127.08|23127.08|0
1605517950000|2020-11-16 09:12:30|23129.06|23129.06|23118.44|23118.44|23129.06|23129.06|23118.44|23118.44|0
1605517960000|2020-11-16 09:12:40|23136.15|23136.15|23139.69|23139.69|23139.69|23139.69|23136.15|23136.15|0
1605517970000|2020-11-16 09:12:50|23143.23|23143.23|23146.77|23146.77|23146.77|23146.77|23143.23|23143.23|0
1605517980000|2020-11-16 09:13:00|23139.69|23139.69|23139.69|23139.69|23139.69|23139.69|23139.69|23139.69|0
1605518000000|2020-11-16 09:13:20|23136.15|23136.15|23129.06|23129.06|23136.15|23136.15|23129.06|23129.06|0
1605518020000|2020-11-16 09:13:40|23136.15|23136.15|23143.83|23143.83|23143.83|23143.83|23136.15|23136.15|0
1605518030000|2020-11-16 09:13:50|23143.42|23143.42|23143.83|23143.83|23143.83|23143.83|23143.42|23143.42|0
1605518040000|2020-11-16 09:14:00|23154.45|23154.45|23154.45|23154.45|23154.45|23154.45|23154.45|23154.45|0
1605518050000|2020-11-16 09:14:10|23154.87|23154.87|23158.41|23158.41|23158.41|23158.41|23154.87|23154.87|0
1605518090000|2020-11-16 09:14:50|23154.87|23154.87|23154.87|23154.87|23154.87|23154.87|23154.87|23154.87|0
1605518100000|2020-11-16 09:15:00|23147.78|23147.78|23147.78|23147.78|23147.78|23147.78|23147.78|23147.78|0
1605518110000|2020-11-16 09:15:10|23154.87|23154.87|23157.8|23157.8|23158.41|23158.41|23154.87|23154.87|0
1605518120000|2020-11-16 09:15:20|23161.35|23161.35|23161.35|23161.35|23161.35|23161.35|23160.74|23160.74|0
1605518150000|2020-11-16 09:15:50|23160.74|23160.74|23156|23156|23160.74|23160.74|23148.92|23148.92|0
1605518160000|2020-11-16 09:16:00|23159.54|23159.54|23159.16|23159.16|23159.54|23159.54|23159.16|23159.16|0
1605518170000|2020-11-16 09:16:10|23155.62|23155.62|23156.22|23156.22|23156.22|23156.22|23155.62|23155.62|0
1605518190000|2020-11-16 09:16:30|23159.76|23159.76|23159.76|23159.76|23159.76|23159.76|23159.76|23159.76|0
1605518210000|2020-11-16 09:16:50|23152.68|23152.68|23152.48|23152.48|23152.68|23152.68|23152.48|23152.48|0
1605518220000|2020-11-16 09:17:00|23156.03|23156.03|23156.03|23156.03|23156.03|23156.03|23156.03|23156.03|0
1605518260000|2020-11-16 09:17:40|23152.48|23152.48|23152.48|23152.48|23152.48|23152.48|23152.48|23152.48|0
1605518290000|2020-11-16 09:18:10|23151.28|23151.28|23151.28|23151.28|23151.28|23151.28|23151.28|23151.28|0
1605518300000|2020-11-16 09:18:20|23144.2|23144.2|23144.2|23144.2|23144.2|23144.2|23144.2|23144.2|0
1605518310000|2020-11-16 09:18:30|23143.79|23143.79|23133.16|23133.16|23143.79|23143.79|23133.16|23133.16|0
1605518320000|2020-11-16 09:18:40|23133.77|23133.77|23133.77|23133.77|23133.77|23133.77|23133.77|23133.77|0
1605518350000|2020-11-16 09:19:10|23133.16|23133.16|23122.54|23122.54|23133.16|23133.16|23122.54|23122.54|0
1605518360000|2020-11-16 09:19:20|23122.13|23122.13|23122.13|23122.13|23122.13|23122.13|23122.13|23122.13|0
1605518380000|2020-11-16 09:19:40|23122.73|23122.73|23122.73|23122.73|23122.73|23122.73|23122.73|23122.73|0
1605518390000|2020-11-16 09:19:50|23126.27|23126.27|23126.27|23126.27|23129.81|23129.81|23126.27|23126.27|0
1605518400000|2020-11-16 09:20:00|23140.44|23140.44|23140.85|23140.85|23140.85|23140.85|23140.44|23140.44|0
1605518420000|2020-11-16 09:20:20|23144.39|23144.39|23147.93|23147.93|23147.93|23147.93|23144.39|23144.39|0
1605518460000|2020-11-16 09:21:00|23148.34|23148.34|23155.42|23155.42|23155.42|23155.42|23148.34|23148.34|0
1605518470000|2020-11-16 09:21:10|23158.97|23158.97|23162.51|23162.51|23162.51|23162.51|23158.97|23158.97|0
1605518480000|2020-11-16 09:21:20|23166.05|23166.05|23163.52|23163.52|23166.46|23166.46|23162.92|23162.92|0
1605518490000|2020-11-16 09:21:30|23164.12|23164.12|23174.74|23174.74|23174.74|23174.74|23164.12|23164.12|0
1605518500000|2020-11-16 09:21:40|23178.29|23178.29|23178.29|23178.29|23178.29|23178.29|23178.29|23178.29|0
1605518510000|2020-11-16 09:21:50|23185.37|23185.37|23185.37|23185.37|23185.37|23185.37|23185.37|23185.37|0
1605518520000|2020-11-16 09:22:00|23178.29|23178.29|23182.43|23182.43|23183.03|23183.03|23178.29|23178.29|0
1605518530000|2020-11-16 09:22:10|23183.63|23183.63|23183.63|23183.63|23183.63|23183.63|23183.63|23183.63|0
1605518540000|2020-11-16 09:22:20|23184.04|23184.04|23187.17|23187.17|23187.17|23187.17|23183.63|23183.63|0
1605518550000|2020-11-16 09:22:30|23176.55|23176.55|23183.63|23183.63|23183.63|23183.63|23176.55|23176.55|0
1605518560000|2020-11-16 09:22:40|23184.45|23184.45|23184.84|23184.84|23184.84|23184.84|23184.45|23184.45|0
1605518570000|2020-11-16 09:22:50|23188.38|23188.38|23188.38|23188.38|23188.38|23188.38|23188.38|23188.38|0
1605518610000|2020-11-16 09:23:30|23184.84|23184.84|23184.84|23184.84|23184.84|23184.84|23184.84|23184.84|0
1605518620000|2020-11-16 09:23:40|23188.38|23188.38|23188.38|23188.38|23188.38|23188.38|23188.38|23188.38|0
1605518630000|2020-11-16 09:23:50|23188.76|23188.76|23188.76|23188.76|23188.76|23188.76|23188.76|23188.76|0
1605518640000|2020-11-16 09:24:00|23181.68|23181.68|23189.96|23189.96|23189.96|23189.96|23181.68|23181.68|0
1605518660000|2020-11-16 09:24:20|23186.42|23186.42|23182.88|23182.88|23186.42|23186.42|23182.88|23182.88|0
1605518670000|2020-11-16 09:24:30|23179.34|23179.34|23179.34|23179.34|23179.34|23179.34|23179.34|23179.34|0
1605518680000|2020-11-16 09:24:40|23175.8|23175.8|23175.8|23175.8|23175.8|23175.8|23175.8|23175.8|0
1605518690000|2020-11-16 09:24:50|23175.39|23175.39|23175.39|23175.39|23175.39|23175.39|23175.39|23175.39|0
1605518700000|2020-11-16 09:25:00|23168.31|23168.31|23168.31|23168.31|23168.31|23168.31|23168.31|23168.31|0
1605518710000|2020-11-16 09:25:10|23157.68|23157.68|23157.68|23157.68|23157.68|23157.68|23157.68|23157.68|0
1605518730000|2020-11-16 09:25:30|23157.08|23157.08|23156.48|23156.48|23157.08|23157.08|23156.48|23156.48|0
1605518750000|2020-11-16 09:25:50|23158.28|23158.28|23158.28|23158.28|23158.28|23158.28|23158.28|23158.28|0
1605518760000|2020-11-16 09:26:00|23165.37|23165.37|23165.37|23165.37|23165.37|23165.37|23165.37|23165.37|0
1605518770000|2020-11-16 09:26:10|23168.91|23168.91|23168.91|23168.91|23168.91|23168.91|23168.91|23168.91|0
1605518800000|2020-11-16 09:26:40|23172.45|23172.45|23172.45|23172.45|23172.45|23172.45|23172.45|23172.45|0
1605518850000|2020-11-16 09:27:30|23171.85|23171.85|23172.45|23172.45|23172.45|23172.45|23171.85|23171.85|0
1605518860000|2020-11-16 09:27:40|23175.99|23175.99|23161.83|23161.83|23176.59|23176.59|23161.83|23161.83|0
1605518870000|2020-11-16 09:27:50|23165.37|23165.37|23166.57|23166.57|23166.57|23166.57|23165.37|23165.37|0
1605518880000|2020-11-16 09:28:00|23170.11|23170.11|23170.11|23170.11|23170.11|23170.11|23170.11|23170.11|0
1605518890000|2020-11-16 09:28:10|23170.71|23170.71|23170.71|23170.71|23170.71|23170.71|23170.71|23170.71|0
1605518900000|2020-11-16 09:28:20|23167.17|23167.17|23164.23|23164.23|23167.77|23167.77|23164.23|23164.23|0
1605518910000|2020-11-16 09:28:30|23160.69|23160.69|23160.69|23160.69|23160.69|23160.69|23160.69|23160.69|0
1605518930000|2020-11-16 09:28:50|23142.99|23142.99|23140.58|23140.58|23142.99|23142.99|23140.58|23140.58|0
1605518940000|2020-11-16 09:29:00|23137.04|23137.04|23137.04|23137.04|23137.04|23137.04|23137.04|23137.04|0
1605518950000|2020-11-16 09:29:10|23140.58|23140.58|23144.12|23144.12|23147.66|23147.66|23140.58|23140.58|0
1605518960000|2020-11-16 09:29:20|23151.2|23151.2|23144.12|23144.12|23151.2|23151.2|23144.12|23144.12|0
1605518970000|2020-11-16 09:29:30|23147.66|23147.66|23144.12|23144.12|23147.66|23147.66|23144.12|23144.12|0
1605518980000|2020-11-16 09:29:40|23139.76|23139.76|23139.76|23139.76|23139.76|23139.76|23139.76|23139.76|0
1605519000000|2020-11-16 09:30:00|23143.3|23143.3|23144.5|23144.5|23144.5|23144.5|23143.3|23143.3|0
1605519010000|2020-11-16 09:30:10|23144.69|23144.69|23144.69|23144.69|23144.69|23144.69|23144.69|23144.69|0
1605519020000|2020-11-16 09:30:20|23151.78|23151.78|23151.78|23151.78|23151.78|23151.78|23151.78|23151.78|0
1605519030000|2020-11-16 09:30:30|23148.24|23148.24|23148.24|23148.24|23148.24|23148.24|23148.24|23148.24|0
1605519040000|2020-11-16 09:30:40|23148.84|23148.84|23148.84|23148.84|23148.84|23148.84|23148.84|23148.84|0
1605519050000|2020-11-16 09:30:50|23152.38|23152.38|23152.38|23152.38|23152.38|23152.38|23152.38|23152.38|0
1605519060000|2020-11-16 09:31:00|23155.92|23155.92|23155.92|23155.92|23155.92|23155.92|23155.92|23155.92|0
1605519090000|2020-11-16 09:31:30|23152.38|23152.38|23152.38|23152.38|23152.38|23152.38|23152.38|23152.38|0
1605519100000|2020-11-16 09:31:40|23151.97|23151.97|23150.76|23150.76|23151.97|23151.97|23150.76|23150.76|0
1605519110000|2020-11-16 09:31:50|23150.35|23150.35|23152.76|23152.76|23152.76|23152.76|23150.35|23150.35|0
1605519120000|2020-11-16 09:32:00|23153.36|23153.36|23153.36|23153.36|23153.36|23153.36|23153.36|23153.36|0
1605519130000|2020-11-16 09:32:10|23153.77|23153.77|23155.2|23155.2|23155.2|23155.2|23153.77|23153.77|0
1605519140000|2020-11-16 09:32:20|23158.74|23158.74|23158.74|23158.74|23158.74|23158.74|23158.74|23158.74|0
1605519150000|2020-11-16 09:32:30|23162.28|23162.28|23162.28|23162.28|23162.28|23162.28|23162.28|23162.28|0
1605519180000|2020-11-16 09:33:00|23162.69|23162.69|23166.23|23166.23|23166.23|23166.23|23162.69|23162.69|0
1605519190000|2020-11-16 09:33:10|23162.69|23162.69|23162.69|23162.69|23162.69|23162.69|23162.69|23162.69|0
1605519210000|2020-11-16 09:33:30|23152.06|23152.06|23155.61|23155.61|23155.61|23155.61|23152.06|23152.06|0
1605519240000|2020-11-16 09:34:00|23152.06|23152.06|23144.98|23144.98|23152.06|23152.06|23144.98|23144.98|0
1605519250000|2020-11-16 09:34:10|23148.52|23148.52|23148.52|23148.52|23148.52|23148.52|23148.52|23148.52|0
1605519280000|2020-11-16 09:34:40|23141.44|23141.44|23141.44|23141.44|23141.44|23141.44|23141.44|23141.44|0
1605519290000|2020-11-16 09:34:50|23144.98|23144.98|23144.98|23144.98|23144.98|23144.98|23144.98|23144.98|0
1605519310000|2020-11-16 09:35:10|23141.44|23141.44|23144.98|23144.98|23144.98|23144.98|23141.44|23141.44|0
1605519360000|2020-11-16 09:36:00|23141.44|23141.44|23141.44|23141.44|23141.44|23141.44|23141.44|23141.44|0
1605519400000|2020-11-16 09:36:40|23144.98|23144.98|23148.52|23148.52|23148.52|23148.52|23144.98|23144.98|0
1605519430000|2020-11-16 09:37:10|23149.13|23149.13|23149.13|23149.13|23149.73|23149.73|23147.92|23147.92|0
1605519440000|2020-11-16 09:37:20|23156.21|23156.21|23158.23|23158.23|23158.23|23158.23|23156.21|23156.21|0
1605519450000|2020-11-16 09:37:30|23157.63|23157.63|23157.63|23157.63|23157.63|23157.63|23157.63|23157.63|0
1605519480000|2020-11-16 09:38:00|23161.17|23161.17|23161.17|23161.17|23161.17|23161.17|23161.17|23161.17|0
1605519490000|2020-11-16 09:38:10|23157.63|23157.63|23157.63|23157.63|23157.63|23157.63|23157.63|23157.63|0
1605519510000|2020-11-16 09:38:30|23154.09|23154.09|23157.63|23157.63|23157.63|23157.63|23154.09|23154.09|0
1605519530000|2020-11-16 09:38:50|23156.43|23156.43|23155.22|23155.22|23156.43|23156.43|23155.22|23155.22|0
1605519540000|2020-11-16 09:39:00|23158.76|23158.76|23162.91|23162.91|23162.91|23162.91|23158.76|23158.76|0
1605519570000|2020-11-16 09:39:30|23162.09|23162.09|23161.68|23161.68|23162.09|23162.09|23161.68|23161.68|0
1605519590000|2020-11-16 09:39:50|23168.76|23168.76|23172.3|23172.3|23172.3|23172.3|23168.76|23168.76|0
1605519600000|2020-11-16 09:40:00|23168.76|23168.76|23175.84|23175.84|23175.84|23175.84|23165.22|23165.22|0
1605519610000|2020-11-16 09:40:10|23176.44|23176.44|23176.44|23176.44|23176.44|23176.44|23176.44|23176.44|0
1605519620000|2020-11-16 09:40:20|23169.36|23169.36|23169.36|23169.36|23169.36|23169.36|23169.36|23169.36|0
1605519630000|2020-11-16 09:40:30|23162.28|23162.28|23162.28|23162.28|23162.28|23162.28|23162.28|23162.28|0
1605519650000|2020-11-16 09:40:50|23165.82|23165.82|23165.82|23165.82|23165.82|23165.82|23165.82|23165.82|0
1605519660000|2020-11-16 09:41:00|23165.22|23165.22|23168.76|23168.76|23168.76|23168.76|23165.22|23165.22|0
1605519670000|2020-11-16 09:41:10|23172.3|23172.3|23172.3|23172.3|23172.3|23172.3|23172.3|23172.3|0
1605519680000|2020-11-16 09:41:20|23168.76|23168.76|23168.76|23168.76|23168.76|23168.76|23168.76|23168.76|0
1605519720000|2020-11-16 09:42:00|23168.35|23168.35|23164.81|23164.81|23168.35|23168.35|23164.81|23164.81|0
1605519730000|2020-11-16 09:42:10|23165.22|23165.22|23165.22|23165.22|23165.22|23165.22|23165.22|23165.22|0
1605519750000|2020-11-16 09:42:30|23168.76|23168.76|23168.76|23168.76|23168.76|23168.76|23168.76|23168.76|0
1605519780000|2020-11-16 09:43:00|23168.16|23168.16|23164.62|23164.62|23168.16|23168.16|23164.62|23164.62|0
1605519800000|2020-11-16 09:43:20|23164.01|23164.01|23165.22|23165.22|23165.22|23165.22|23164.01|23164.01|0
1605519820000|2020-11-16 09:43:40|23168.76|23168.76|23168.76|23168.76|23168.76|23168.76|23168.76|23168.76|0
1605519850000|2020-11-16 09:44:10|23175.84|23175.84|23179.38|23179.38|23179.38|23179.38|23175.84|23175.84|0
1605519920000|2020-11-16 09:45:20|23172.3|23172.3|23171.7|23171.7|23179.38|23179.38|23171.7|23171.7|0
1605519930000|2020-11-16 09:45:30|23164.62|23164.62|23159.27|23159.27|23164.62|23164.62|23159.27|23159.27|0
1605519950000|2020-11-16 09:45:50|23155.73|23155.73|23155.73|23155.73|23155.73|23155.73|23155.73|23155.73|0
1605519970000|2020-11-16 09:46:10|23152.19|23152.19|23152.19|23152.19|23152.19|23152.19|23152.19|23152.19|0
1605519990000|2020-11-16 09:46:30|23155.73|23155.73|23155.13|23155.13|23155.73|23155.73|23155.13|23155.13|0
1605520000000|2020-11-16 09:46:40|23154.31|23154.31|23151.17|23151.17|23154.31|23154.31|23150.76|23150.76|0
1605520020000|2020-11-16 09:47:00|23150.57|23150.57|23150.57|23150.57|23150.57|23150.57|23150.57|23150.57|0
1605520040000|2020-11-16 09:47:20|23149.37|23149.37|23149.37|23149.37|23149.37|23149.37|23149.37|23149.37|0
1605520060000|2020-11-16 09:47:40|23149.97|23149.97|23146.43|23146.43|23149.97|23149.97|23142.89|23142.89|0
1605520070000|2020-11-16 09:47:50|23139.35|23139.35|23139.35|23139.35|23139.35|23139.35|23139.35|23139.35|0
1605520080000|2020-11-16 09:48:00|23140.55|23140.55|23141.15|23141.15|23141.15|23141.15|23140.55|23140.55|0
1605520090000|2020-11-16 09:48:10|23144.69|23144.69|23144.69|23144.69|23144.69|23144.69|23144.69|23144.69|0
1605520120000|2020-11-16 09:48:40|23134.07|23134.07|23134.07|23134.07|23134.07|23134.07|23134.07|23134.07|0
1605520140000|2020-11-16 09:49:00|23137.61|23137.61|23137.2|23137.2|23137.61|23137.61|23137.2|23137.2|0
1605520160000|2020-11-16 09:49:20|23138.4|23138.4|23139.01|23139.01|23139.01|23139.01|23138.4|23138.4|0
1605520170000|2020-11-16 09:49:30|23142.55|23142.55|23142.55|23142.55|23142.55|23142.55|23142.55|23142.55|0
1605520210000|2020-11-16 09:50:10|23141.34|23141.34|23141.34|23141.34|23141.34|23141.34|23141.34|23141.34|0
1605520230000|2020-11-16 09:50:30|23134.26|23134.26|23134.26|23134.26|23134.26|23134.26|23134.26|23134.26|0
1605520250000|2020-11-16 09:50:50|23130.72|23130.72|23130.72|23130.72|23130.72|23130.72|23130.72|23130.72|0
1605520270000|2020-11-16 09:51:10|23134.26|23134.26|23137.04|23137.04|23137.8|23137.8|23134.26|23134.26|0
1605520280000|2020-11-16 09:51:20|23133.49|23133.49|23133.49|23133.49|23133.49|23133.49|23133.49|23133.49|0
1605520310000|2020-11-16 09:51:50|23132.67|23132.67|23132.67|23132.67|23132.67|23132.67|23132.67|23132.67|0
1605520330000|2020-11-16 09:52:10|23132.07|23132.07|23131.47|23131.47|23132.07|23132.07|23131.47|23131.47|0
1605520360000|2020-11-16 09:52:40|23135.01|23135.01|23135.01|23135.01|23135.01|23135.01|23135.01|23135.01|0
1605520370000|2020-11-16 09:52:50|23131.47|23131.47|23132.7|23132.7|23132.7|23132.7|23131.47|23131.47|0
1605520380000|2020-11-16 09:53:00|23133.3|23133.3|23133.9|23133.9|23133.9|23133.9|23133.3|23133.3|0
1605520460000|2020-11-16 09:54:20|23137.45|23137.45|23137.45|23137.45|23137.45|23137.45|23137.45|23137.45|0
1605520490000|2020-11-16 09:54:50|23140.99|23140.99|23141.59|23141.59|23141.59|23141.59|23140.99|23140.99|0
1605520500000|2020-11-16 09:55:00|23148.67|23148.67|23148.67|23148.67|23148.67|23148.67|23148.67|23148.67|0
1605520550000|2020-11-16 09:55:50|23141.59|23141.59|23141.59|23141.59|23141.59|23141.59|23141.59|23141.59|0
1605520580000|2020-11-16 09:56:20|23130.97|23130.97|23130.97|23130.97|23130.97|23130.97|23130.97|23130.97|0
1605520590000|2020-11-16 09:56:30|23127.42|23127.42|23127.42|23127.42|23127.42|23127.42|23127.42|23127.42|0
1605520630000|2020-11-16 09:57:10|23130.97|23130.97|23130.97|23130.97|23130.97|23130.97|23130.97|23130.97|0
1605520640000|2020-11-16 09:57:20|23134.51|23134.51|23138.65|23138.65|23142.19|23142.19|23134.51|23134.51|0
1605520650000|2020-11-16 09:57:30|23135.11|23135.11|23135.11|23135.11|23135.11|23135.11|23135.11|23135.11|0
1605520660000|2020-11-16 09:57:40|23135.71|23135.71|23135.71|23135.71|23135.71|23135.71|23135.71|23135.71|0
1605520690000|2020-11-16 09:58:10|23139.25|23139.25|23139.25|23139.25|23139.25|23139.25|23139.25|23139.25|0
1605520710000|2020-11-16 09:58:30|23142.79|23142.79|23142.79|23142.79|23142.79|23142.79|23142.79|23142.79|0
1605520730000|2020-11-16 09:58:50|23146.33|23146.33|23146.33|23146.33|23146.33|23146.33|23146.33|23146.33|0
1605520770000|2020-11-16 09:59:30|23146.14|23146.14|23145.95|23145.95|23146.14|23146.14|23145.95|23145.95|0
1605520780000|2020-11-16 09:59:40|23146.14|23146.14|23146.14|23146.14|23146.14|23146.14|23146.14|23146.14|0
1605520790000|2020-11-16 09:59:50|23149.68|23149.68|23146.14|23146.14|23149.68|23149.68|23146.14|23146.14|0
1605520800000|2020-11-16 10:00:00|23142.6|23142.6|23142.6|23142.6|23142.6|23142.6|23142.6|23142.6|0
1605520820000|2020-11-16 10:00:20|23139.06|23139.06|23139.06|23139.06|23139.06|23139.06|23139.06|23139.06|0
1605520830000|2020-11-16 10:00:30|23139.25|23139.25|23138.87|23138.87|23139.25|23139.25|23138.68|23138.68|0
1605520840000|2020-11-16 10:00:40|23139.25|23139.25|23138.68|23138.68|23139.25|23139.25|23138.68|23138.68|0
1605520850000|2020-11-16 10:00:50|23138.87|23138.87|23138.87|23138.87|23139.06|23139.06|23138.87|23138.87|0
1605520880000|2020-11-16 10:01:20|23135.33|23135.33|23135.33|23135.33|23135.33|23135.33|23135.33|23135.33|0
1605520900000|2020-11-16 10:01:40|23135.13|23135.13|23130.39|23130.39|23135.13|23135.13|23130.39|23130.39|0
1605520910000|2020-11-16 10:01:50|23131.59|23131.59|23132.19|23132.19|23132.19|23132.19|23131.59|23131.59|0
1605520970000|2020-11-16 10:02:50|23131.59|23131.59|23131.59|23131.59|23131.59|23131.59|23131.59|23131.59|0
1605520980000|2020-11-16 10:03:00|23135.13|23135.13|23131.59|23131.59|23135.13|23135.13|23131.59|23131.59|0
1605520990000|2020-11-16 10:03:10|23124.51|23124.51|23124.51|23124.51|23124.51|23124.51|23124.51|23124.51|0
1605521000000|2020-11-16 10:03:20|23131.59|23131.59|23131.59|23131.59|23131.59|23131.59|23131.59|23131.59|0
1605521010000|2020-11-16 10:03:30|23135.13|23135.13|23135.13|23135.13|23135.13|23135.13|23135.13|23135.13|0
1605521020000|2020-11-16 10:03:40|23134.56|23134.56|23127.48|23127.48|23134.56|23134.56|23127.48|23127.48|0
1605521030000|2020-11-16 10:03:50|23131.02|23131.02|23129.81|23129.81|23134.56|23134.56|23129.81|23129.81|0
1605521050000|2020-11-16 10:04:10|23129.4|23129.4|23129.4|23129.4|23129.4|23129.4|23129.4|23129.4|0
1605521120000|2020-11-16 10:05:20|23136.49|23136.49|23136.49|23136.49|23136.49|23136.49|23136.49|23136.49|0
1605521140000|2020-11-16 10:05:40|23140.03|23140.03|23140.03|23140.03|23140.03|23140.03|23140.03|23140.03|0
1605521150000|2020-11-16 10:05:50|23150.65|23150.65|23150.65|23150.65|23150.65|23150.65|23150.65|23150.65|0
1605521180000|2020-11-16 10:06:20|23143.57|23143.57|23132.95|23132.95|23143.57|23143.57|23132.95|23132.95|0
1605521190000|2020-11-16 10:06:30|23136.49|23136.49|23131.74|23131.74|23136.49|23136.49|23131.74|23131.74|0
1605521210000|2020-11-16 10:06:50|23121.12|23121.12|23121.72|23121.72|23121.72|23121.72|23121.12|23121.12|0
1605521230000|2020-11-16 10:07:10|23122.32|23122.32|23122.32|23122.32|23122.32|23122.32|23122.32|23122.32|0
1605521240000|2020-11-16 10:07:20|23115.24|23115.24|23114.04|23114.04|23115.24|23115.24|23114.04|23114.04|0
1605521270000|2020-11-16 10:07:50|23113.84|23113.84|23113.84|23113.84|23113.84|23113.84|23113.84|23113.84|0
1605521380000|2020-11-16 10:09:40|23110.3|23110.3|23110.3|23110.3|23110.3|23110.3|23110.3|23110.3|0
1605521410000|2020-11-16 10:10:10|23117.39|23117.39|23117.39|23117.39|23117.39|23117.39|23117.39|23117.39|0
1605521430000|2020-11-16 10:10:30|23118.59|23118.59|23118.59|23118.59|23118.59|23118.59|23118.59|23118.59|0
1605521480000|2020-11-16 10:11:20|23115.05|23115.05|23115.05|23115.05|23115.05|23115.05|23115.05|23115.05|0
1605521490000|2020-11-16 10:11:30|23118.59|23118.59|23118.59|23118.59|23118.59|23118.59|23118.59|23118.59|0
1605521540000|2020-11-16 10:12:20|23125.67|23125.67|23125.67|23125.67|23125.67|23125.67|23125.67|23125.67|0
1605521550000|2020-11-16 10:12:30|23132.75|23132.75|23132.75|23132.75|23132.75|23132.75|23132.75|23132.75|0
1605521580000|2020-11-16 10:13:00|23129.21|23129.21|23136.29|23136.29|23136.29|23136.29|23129.21|23129.21|0
1605521590000|2020-11-16 10:13:10|23135.09|23135.09|23135.09|23135.09|23135.09|23135.09|23135.09|23135.09|0
1605521600000|2020-11-16 10:13:20|23135.69|23135.69|23135.69|23135.69|23135.69|23135.69|23135.69|23135.69|0
1605521620000|2020-11-16 10:13:40|23136.1|23136.1|23136.1|23136.1|23136.1|23136.1|23136.1|23136.1|0
1605521630000|2020-11-16 10:13:50|23132.56|23132.56|23132.56|23132.56|23132.56|23132.56|23132.56|23132.56|0
1605521640000|2020-11-16 10:14:00|23132.15|23132.15|23132.15|23132.15|23132.15|23132.15|23132.15|23132.15|0
1605521670000|2020-11-16 10:14:30|23128.61|23128.61|23128.61|23128.61|23128.61|23128.61|23128.61|23128.61|0
1605521710000|2020-11-16 10:15:10|23125.07|23125.07|23125.07|23125.07|23125.07|23125.07|23125.07|23125.07|0
1605521720000|2020-11-16 10:15:20|23121.53|23121.53|23121.53|23121.53|23121.53|23121.53|23121.53|23121.53|0
1605521750000|2020-11-16 10:15:50|23122.13|23122.13|23129.21|23129.21|23129.21|23129.21|23122.13|23122.13|0
1605521760000|2020-11-16 10:16:00|23132.75|23132.75|23132.75|23132.75|23132.75|23132.75|23132.75|23132.75|0
1605521780000|2020-11-16 10:16:20|23125.67|23125.67|23125.67|23125.67|23125.67|23125.67|23125.67|23125.67|0
1605521790000|2020-11-16 10:16:30|23129.21|23129.21|23129.21|23129.21|23129.21|23129.21|23129.21|23129.21|0
1605521890000|2020-11-16 10:18:10|23129.81|23129.81|23129.81|23129.81|23129.81|23129.81|23129.81|23129.81|0
1605521910000|2020-11-16 10:18:30|23140.44|23140.44|23140.44|23140.44|23140.44|23140.44|23140.44|23140.44|0
1605521930000|2020-11-16 10:18:50|23143.98|23143.98|23144.58|23144.58|23144.58|23144.58|23143.98|23143.98|0
1605521940000|2020-11-16 10:19:00|23141.04|23141.04|23141.04|23141.04|23141.04|23141.04|23141.04|23141.04|0
1605521950000|2020-11-16 10:19:10|23144.58|23144.58|23144.58|23144.58|23144.58|23144.58|23144.58|23144.58|0
1605521960000|2020-11-16 10:19:20|23143.98|23143.98|23144.58|23144.58|23144.58|23144.58|23143.98|23143.98|0
1605521970000|2020-11-16 10:19:30|23137.5|23137.5|23130.42|23130.42|23137.5|23137.5|23130.42|23130.42|0
1605522000000|2020-11-16 10:20:00|23133.96|23133.96|23133.96|23133.96|23133.96|23133.96|23133.96|23133.96|0
1605522010000|2020-11-16 10:20:10|23137.5|23137.5|23148.12|23148.12|23148.12|23148.12|23137.5|23137.5|0
1605522050000|2020-11-16 10:20:50|23144.58|23144.58|23144.58|23144.58|23144.58|23144.58|23144.58|23144.58|0
1605522060000|2020-11-16 10:21:00|23145.18|23145.18|23145.18|23145.18|23145.18|23145.18|23145.18|23145.18|0
1605522070000|2020-11-16 10:21:10|23146.39|23146.39|23146.39|23146.39|23146.39|23146.39|23146.39|23146.39|0
1605522090000|2020-11-16 10:21:30|23145.78|23145.78|23152.87|23152.87|23152.87|23152.87|23145.78|23145.78|0
1605522110000|2020-11-16 10:21:50|23153.28|23153.28|23153.28|23153.28|23153.28|23153.28|23153.28|23153.28|0
1605522120000|2020-11-16 10:22:00|23160.36|23160.36|23160.36|23160.36|23160.36|23160.36|23160.36|23160.36|0
1605522130000|2020-11-16 10:22:10|23167.44|23167.44|23167.44|23167.44|23167.44|23167.44|23167.44|23167.44|0
1605522140000|2020-11-16 10:22:20|23170.98|23170.98|23171.39|23171.39|23171.39|23171.39|23170.98|23170.98|0
1605522170000|2020-11-16 10:22:50|23178.48|23178.48|23182.02|23182.02|23182.02|23182.02|23178.48|23178.48|0
1605522180000|2020-11-16 10:23:00|23185.56|23185.56|23185.56|23185.56|23185.56|23185.56|23185.56|23185.56|0
1605522190000|2020-11-16 10:23:10|23185.97|23185.97|23182.43|23182.43|23185.97|23185.97|23182.43|23182.43|0
1605522200000|2020-11-16 10:23:20|23185.97|23185.97|23185.97|23185.97|23185.97|23185.97|23185.97|23185.97|0
1605522210000|2020-11-16 10:23:30|23186.74|23186.74|23187.12|23187.12|23190.66|23190.66|23186.74|23186.74|0
1605522220000|2020-11-16 10:23:40|23190.66|23190.66|23187.12|23187.12|23190.66|23190.66|23187.12|23187.12|0
1605522240000|2020-11-16 10:24:00|23190.66|23190.66|23190.66|23190.66|23194.2|23194.2|23190.66|23190.66|0
1605522280000|2020-11-16 10:24:40|23194.2|23194.2|23194.8|23194.8|23194.8|23194.8|23194.2|23194.2|0
1605522300000|2020-11-16 10:25:00|23191.26|23191.26|23191.26|23191.26|23191.26|23191.26|23191.26|23191.26|0
1605522310000|2020-11-16 10:25:10|23187.72|23187.72|23187.72|23187.72|23187.72|23187.72|23187.72|23187.72|0
1605522320000|2020-11-16 10:25:20|23184.18|23184.18|23184.18|23184.18|23184.18|23184.18|23184.18|23184.18|0
1605522350000|2020-11-16 10:25:50|23187.72|23187.72|23187.72|23187.72|23187.72|23187.72|23187.72|23187.72|0
1605522390000|2020-11-16 10:26:30|23187.91|23187.91|23187.72|23187.72|23187.91|23187.91|23187.72|23187.72|0
1605522420000|2020-11-16 10:27:00|23177.1|23177.1|23177.1|23177.1|23177.1|23177.1|23177.1|23177.1|0
1605522450000|2020-11-16 10:27:30|23170.02|23170.02|23166.06|23166.06|23170.02|23170.02|23166.06|23166.06|0
1605522460000|2020-11-16 10:27:40|23162.52|23162.52|23158.98|23158.98|23162.52|23162.52|23158.98|23158.98|0
1605522470000|2020-11-16 10:27:50|23155.44|23155.44|23162.52|23162.52|23162.52|23162.52|23155.44|23155.44|0
1605522480000|2020-11-16 10:28:00|23169.6|23169.6|23169.6|23169.6|23169.6|23169.6|23169.6|23169.6|0
1605522500000|2020-11-16 10:28:20|23173.15|23173.15|23173.15|23173.15|23173.15|23173.15|23173.15|23173.15|0
1605522530000|2020-11-16 10:28:50|23166.06|23166.06|23165.05|23165.05|23166.06|23166.06|23165.05|23165.05|0
1605522540000|2020-11-16 10:29:00|23161.51|23161.51|23161.51|23161.51|23161.51|23161.51|23161.51|23161.51|0
1605522550000|2020-11-16 10:29:10|23160.91|23160.91|23165.05|23165.05|23165.05|23165.05|23160.91|23160.91|0
1605522570000|2020-11-16 10:29:30|23161.51|23161.51|23161.51|23161.51|23161.51|23161.51|23161.51|23161.51|0
1605522580000|2020-11-16 10:29:40|23160.91|23160.91|23160.91|23160.91|23160.91|23160.91|23160.91|23160.91|0
1605522640000|2020-11-16 10:30:40|23161.51|23161.51|23161.51|23161.51|23161.51|23161.51|23161.51|23161.51|0
1605522680000|2020-11-16 10:31:20|23147.35|23147.35|23147.35|23147.35|23147.35|23147.35|23147.35|23147.35|0
1605522690000|2020-11-16 10:31:30|23150.89|23150.89|23151.49|23151.49|23151.49|23151.49|23150.89|23150.89|0
1605522710000|2020-11-16 10:31:50|23150.91|23150.91|23150.91|23150.91|23150.91|23150.91|23150.91|23150.91|0
1605522720000|2020-11-16 10:32:00|23154.45|23154.45|23154.45|23154.45|23154.45|23154.45|23154.45|23154.45|0
1605522730000|2020-11-16 10:32:10|23154.07|23154.07|23153.88|23153.88|23154.07|23154.07|23153.88|23153.88|0
1605522810000|2020-11-16 10:33:30|23150.34|23150.34|23150.34|23150.34|23150.34|23150.34|23150.34|23150.34|0
1605522840000|2020-11-16 10:34:00|23153.88|23153.88|23153.88|23153.88|23153.88|23153.88|23153.88|23153.88|0
1605522870000|2020-11-16 10:34:30|23153.47|23153.47|23153.47|23153.47|23153.47|23153.47|23153.47|23153.47|0
1605522900000|2020-11-16 10:35:00|23157.01|23157.01|23157.01|23157.01|23157.01|23157.01|23157.01|23157.01|0
1605522930000|2020-11-16 10:35:30|23160.55|23160.55|23160.55|23160.55|23160.55|23160.55|23160.55|23160.55|0
1605522940000|2020-11-16 10:35:40|23153.47|23153.47|23153.47|23153.47|23153.47|23153.47|23153.47|23153.47|0
1605522950000|2020-11-16 10:35:50|23153.88|23153.88|23153.88|23153.88|23153.88|23153.88|23153.88|23153.88|0
1605522960000|2020-11-16 10:36:00|23153.28|23153.28|23135.57|23135.57|23153.28|23153.28|23135.57|23135.57|0
1605522970000|2020-11-16 10:36:10|23135.98|23135.98|23135.98|23135.98|23135.98|23135.98|23135.98|23135.98|0
1605522990000|2020-11-16 10:36:30|23137.18|23137.18|23137.79|23137.79|23137.79|23137.79|23137.18|23137.18|0
1605523030000|2020-11-16 10:37:10|23144.87|23144.87|23145.47|23145.47|23145.47|23145.47|23144.87|23144.87|0
1605523060000|2020-11-16 10:37:40|23156.09|23156.09|23156.09|23156.09|23156.09|23156.09|23156.09|23156.09|0
1605523070000|2020-11-16 10:37:50|23156.5|23156.5|23156.5|23156.5|23156.5|23156.5|23156.5|23156.5|0
1605523130000|2020-11-16 10:38:50|23157.11|23157.11|23157.71|23157.71|23157.71|23157.71|23157.11|23157.11|0
1605523160000|2020-11-16 10:39:20|23161.25|23161.25|23161.25|23161.25|23161.25|23161.25|23161.25|23161.25|0
1605523180000|2020-11-16 10:39:40|23160.65|23160.65|23160.65|23160.65|23160.65|23160.65|23160.65|23160.65|0
1605523200000|2020-11-16 10:40:00|23164.19|23164.19|23164.79|23164.79|23164.79|23164.79|23164.19|23164.19|0
1605523210000|2020-11-16 10:40:10|23171.87|23171.87|23171.87|23171.87|23171.87|23171.87|23171.87|23171.87|0
1605523270000|2020-11-16 10:41:10|23175.41|23175.41|23182.5|23182.5|23182.5|23182.5|23175.41|23175.41|0
1605523330000|2020-11-16 10:42:10|23178.96|23178.96|23182.5|23182.5|23182.5|23182.5|23178.96|23178.96|0
1605523400000|2020-11-16 10:43:20|23178.96|23178.96|23178.96|23178.96|23178.96|23178.96|23178.96|23178.96|0
1605523420000|2020-11-16 10:43:40|23178.54|23178.54|23178.54|23178.54|23178.54|23178.54|23178.54|23178.54|0
1605523440000|2020-11-16 10:44:00|23179.15|23179.15|23172.06|23172.06|23179.15|23179.15|23172.06|23172.06|0
1605523450000|2020-11-16 10:44:10|23172.67|23172.67|23172.67|23172.67|23172.67|23172.67|23172.67|23172.67|0
1605523510000|2020-11-16 10:45:10|23169.12|23169.12|23169.12|23169.12|23169.12|23169.12|23169.12|23169.12|0
1605523530000|2020-11-16 10:45:30|23168.52|23168.52|23168.52|23168.52|23168.52|23168.52|23168.52|23168.52|0
1605523540000|2020-11-16 10:45:40|23168.11|23168.11|23167.51|23167.51|23168.11|23168.11|23167.51|23167.51|0
1605523590000|2020-11-16 10:46:30|23166.91|23166.91|23166.91|23166.91|23166.91|23166.91|23166.91|23166.91|0
1605523600000|2020-11-16 10:46:40|23165.71|23165.71|23165.71|23165.71|23165.71|23165.71|23165.71|23165.71|0
1605523610000|2020-11-16 10:46:50|23155.08|23155.08|23155.08|23155.08|23155.08|23155.08|23155.08|23155.08|0
1605523670000|2020-11-16 10:47:50|23154.48|23154.48|23154.48|23154.48|23154.48|23154.48|23154.48|23154.48|0
1605523690000|2020-11-16 10:48:10|23165.1|23165.1|23165.1|23165.1|23165.1|23165.1|23165.1|23165.1|0
1605523720000|2020-11-16 10:48:40|23165.71|23165.71|23165.71|23165.71|23165.71|23165.71|23165.71|23165.71|0
1605523760000|2020-11-16 10:49:20|23172.79|23172.79|23172.79|23172.79|23172.79|23172.79|23172.79|23172.79|0
1605523770000|2020-11-16 10:49:30|23179.87|23179.87|23179.87|23179.87|23179.87|23179.87|23179.87|23179.87|0
1605523780000|2020-11-16 10:49:40|23180.28|23180.28|23183.82|23183.82|23183.82|23183.82|23173.2|23173.2|0
1605523790000|2020-11-16 10:49:50|23187.36|23187.36|23187.77|23187.77|23190.9|23190.9|23187.36|23187.36|0
1605523800000|2020-11-16 10:50:00|23188.38|23188.38|23188.38|23188.38|23188.38|23188.38|23188.38|23188.38|0
1605523810000|2020-11-16 10:50:10|23187.97|23187.97|23187.97|23187.97|23187.97|23187.97|23187.97|23187.97|0
1605523830000|2020-11-16 10:50:30|23184.42|23184.42|23184.42|23184.42|23184.42|23184.42|23184.42|23184.42|0
1605523860000|2020-11-16 10:51:00|23185.03|23185.03|23185.03|23185.03|23185.03|23185.03|23185.03|23185.03|0
1605523870000|2020-11-16 10:51:10|23177.94|23177.94|23177.94|23177.94|23177.94|23177.94|23177.94|23177.94|0
1605523890000|2020-11-16 10:51:30|23181.48|23181.48|23181.48|23181.48|23181.48|23181.48|23181.48|23181.48|0
1605523900000|2020-11-16 10:51:40|23185.03|23185.03|23185.03|23185.03|23185.03|23185.03|23185.03|23185.03|0
1605523970000|2020-11-16 10:52:50|23188.57|23188.57|23188.57|23188.57|23188.57|23188.57|23188.57|23188.57|0
1605523990000|2020-11-16 10:53:10|23185.03|23185.03|23185.03|23185.03|23185.03|23185.03|23185.03|23185.03|0
1605524050000|2020-11-16 10:54:10|23184.42|23184.42|23191.51|23191.51|23195.05|23195.05|23184.42|23184.42|0
1605524070000|2020-11-16 10:54:30|23191.92|23191.92|23192.33|23192.33|23195.46|23195.46|23191.92|23191.92|0
1605524090000|2020-11-16 10:54:50|23199.41|23199.41|23199.41|23199.41|23199.41|23199.41|23199.41|23199.41|0
1605524110000|2020-11-16 10:55:10|23206.49|23206.49|23210.03|23210.03|23210.03|23210.03|23206.49|23206.49|0
1605524130000|2020-11-16 10:55:30|23213.58|23213.58|23213.58|23213.58|23213.58|23213.58|23213.58|23213.58|0
1605524140000|2020-11-16 10:55:40|23214.18|23214.18|23214.18|23214.18|23214.18|23214.18|23214.18|23214.18|0
1605524160000|2020-11-16 10:56:00|23210.64|23210.64|23214.18|23214.18|23214.18|23214.18|23210.64|23210.64|0
1605524220000|2020-11-16 10:57:00|23210.64|23210.64|23203.55|23203.55|23210.64|23210.64|23203.55|23203.55|0
1605524230000|2020-11-16 10:57:10|23202.95|23202.95|23202.95|23202.95|23202.95|23202.95|23202.95|23202.95|0
1605524250000|2020-11-16 10:57:30|23203.14|23203.14|23203.14|23203.14|23203.14|23203.14|23203.14|23203.14|0
1605524260000|2020-11-16 10:57:40|23202.76|23202.76|23206.3|23206.3|23206.3|23206.3|23202.76|23202.76|0
1605524270000|2020-11-16 10:57:50|23202.76|23202.76|23200.95|23200.95|23202.76|23202.76|23200.95|23200.95|0
1605524280000|2020-11-16 10:58:00|23201.56|23201.56|23201.56|23201.56|23201.56|23201.56|23201.56|23201.56|0
1605524300000|2020-11-16 10:58:20|23202.16|23202.16|23201.39|23201.39|23202.16|23202.16|23201.39|23201.39|0
1605524330000|2020-11-16 10:58:50|23197.85|23197.85|23204.93|23204.93|23204.93|23204.93|23197.85|23197.85|0
1605524340000|2020-11-16 10:59:00|23208.47|23208.47|23212.01|23212.01|23212.01|23212.01|23208.47|23208.47|0
1605524360000|2020-11-16 10:59:20|23208.47|23208.47|23208.47|23208.47|23208.47|23208.47|23208.47|23208.47|0
1605524380000|2020-11-16 10:59:40|23215.56|23215.56|23215.36|23215.36|23215.97|23215.97|23215.36|23215.36|0
1605524400000|2020-11-16 11:00:00|23215.78|23215.78|23227.36|23227.36|23227.36|23227.36|23215.78|23215.78|0
1605524470000|2020-11-16 11:01:10|23227.74|23227.74|23224.2|23224.2|23227.74|23227.74|23224.2|23224.2|0
1605524490000|2020-11-16 11:01:30|23224.01|23224.01|23224.01|23224.01|23224.01|23224.01|23224.01|23224.01|0
1605524500000|2020-11-16 11:01:40|23227.55|23227.55|23227.55|23227.55|23227.55|23227.55|23227.55|23227.55|0
1605524520000|2020-11-16 11:02:00|23227.14|23227.14|23227.55|23227.55|23227.55|23227.55|23227.14|23227.14|0
1605524530000|2020-11-16 11:02:10|23227.96|23227.96|23227.96|23227.96|23227.96|23227.96|23227.96|23227.96|0
1605524540000|2020-11-16 11:02:20|23224.42|23224.42|23224.42|23224.42|23224.42|23224.42|23224.42|23224.42|0
1605524550000|2020-11-16 11:02:30|23217.34|23217.34|23217.34|23217.34|23217.34|23217.34|23217.34|23217.34|0
1605524570000|2020-11-16 11:02:50|23217.94|23217.94|23221.48|23221.48|23221.48|23221.48|23217.94|23217.94|0
1605524580000|2020-11-16 11:03:00|23225.02|23225.02|23224.61|23224.61|23225.02|23225.02|23224.61|23224.61|0
1605524620000|2020-11-16 11:03:40|23225.81|23225.81|23225.81|23225.81|23225.81|23225.81|23225.81|23225.81|0
1605524630000|2020-11-16 11:03:50|23218.73|23218.73|23218.73|23218.73|23218.73|23218.73|23218.73|23218.73|0
1605524640000|2020-11-16 11:04:00|23222.27|23222.27|23222.27|23222.27|23222.27|23222.27|23222.27|23222.27|0
1605524650000|2020-11-16 11:04:10|23221.67|23221.67|23221.67|23221.67|23221.67|23221.67|23221.67|23221.67|0
1605524700000|2020-11-16 11:05:00|23222.27|23222.27|23222.08|23222.08|23222.27|23222.27|23222.08|23222.08|0
1605524750000|2020-11-16 11:05:50|23218.54|23218.54|23225.62|23225.62|23225.62|23225.62|23218.54|23218.54|0
1605524760000|2020-11-16 11:06:00|23229.16|23229.16|23229.16|23229.16|23229.16|23229.16|23229.16|23229.16|0
1605524770000|2020-11-16 11:06:10|23225.62|23225.62|23225.62|23225.62|23225.62|23225.62|23225.62|23225.62|0
1605524800000|2020-11-16 11:06:40|23222.08|23222.08|23222.08|23222.08|23222.08|23222.08|23222.08|23222.08|0
1605524850000|2020-11-16 11:07:30|23225.62|23225.62|23225.62|23225.62|23225.62|23225.62|23225.62|23225.62|0
1605524860000|2020-11-16 11:07:40|23229.16|23229.16|23229.16|23229.16|23229.16|23229.16|23229.16|23229.16|0
1605524910000|2020-11-16 11:08:30|23236.25|23236.25|23236.66|23236.66|23236.66|23236.66|23236.25|23236.25|0
1605524950000|2020-11-16 11:09:10|23240.2|23240.2|23240.2|23240.2|23240.2|23240.2|23240.2|23240.2|0
1605524960000|2020-11-16 11:09:20|23236.66|23236.66|23237.07|23237.07|23237.07|23237.07|23236.66|23236.66|0
1605525000000|2020-11-16 11:10:00|23244.15|23244.15|23240.61|23240.61|23244.15|23244.15|23240.61|23240.61|0
1605525020000|2020-11-16 11:10:20|23237.07|23237.07|23233.53|23233.53|23237.07|23237.07|23233.53|23233.53|0
1605525040000|2020-11-16 11:10:40|23233.11|23233.11|23233.11|23233.11|23233.11|23233.11|23233.11|23233.11|0
1605525050000|2020-11-16 11:10:50|23229.57|23229.57|23229.57|23229.57|23229.57|23229.57|23229.57|23229.57|0
1605525060000|2020-11-16 11:11:00|23229.16|23229.16|23222.08|23222.08|23229.16|23229.16|23222.08|23222.08|0
1605525200000|2020-11-16 11:13:20|23218.54|23218.54|23218.54|23218.54|23218.54|23218.54|23218.54|23218.54|0
1605525210000|2020-11-16 11:13:30|23211.05|23211.05|23206.9|23206.9|23211.05|23211.05|23206.9|23206.9|0
1605525250000|2020-11-16 11:14:10|23206.3|23206.3|23206.3|23206.3|23206.3|23206.3|23206.3|23206.3|0
1605525290000|2020-11-16 11:14:50|23216.93|23216.93|23216.93|23216.93|23216.93|23216.93|23216.93|23216.93|0
1605525300000|2020-11-16 11:15:00|23220.47|23220.47|23220.47|23220.47|23220.47|23220.47|23220.47|23220.47|0
1605525320000|2020-11-16 11:15:20|23216.93|23216.93|23216.93|23216.93|23216.93|23216.93|23216.93|23216.93|0
1605525380000|2020-11-16 11:16:20|23217.53|23217.53|23217.53|23217.53|23217.53|23217.53|23217.53|23217.53|0
1605525400000|2020-11-16 11:16:40|23221.07|23221.07|23221.07|23221.07|23221.07|23221.07|23221.07|23221.07|0
1605525460000|2020-11-16 11:17:40|23213.99|23213.99|23213.99|23213.99|23213.99|23213.99|23213.99|23213.99|0
1605525510000|2020-11-16 11:18:30|23203.36|23203.36|23203.36|23203.36|23203.36|23203.36|23203.36|23203.36|0
1605525520000|2020-11-16 11:18:40|23210.44|23210.44|23210.44|23210.44|23210.44|23210.44|23210.44|23210.44|0
1605525530000|2020-11-16 11:18:50|23213.99|23213.99|23213.99|23213.99|23213.99|23213.99|23213.99|23213.99|0
1605525570000|2020-11-16 11:19:30|23217.53|23217.53|23217.53|23217.53|23217.53|23217.53|23217.53|23217.53|0
1605525580000|2020-11-16 11:19:40|23224.61|23224.61|23224.61|23224.61|23224.61|23224.61|23224.61|23224.61|0
1605525600000|2020-11-16 11:20:00|23221.07|23221.07|23221.07|23221.07|23221.07|23221.07|23221.07|23221.07|0
1605525620000|2020-11-16 11:20:20|23217.53|23217.53|23217.53|23217.53|23217.53|23217.53|23217.53|23217.53|0
1605525630000|2020-11-16 11:20:30|23213.99|23213.99|23213.99|23213.99|23213.99|23213.99|23213.99|23213.99|0
1605525740000|2020-11-16 11:22:20|23221.07|23221.07|23221.07|23221.07|23221.67|23221.67|23221.07|23221.07|0
1605525790000|2020-11-16 11:23:10|23221.84|23221.84|23221.84|23221.84|23221.84|23221.84|23221.84|23221.84|0
1605525800000|2020-11-16 11:23:20|23218.29|23218.29|23218.9|23218.9|23218.9|23218.9|23218.29|23218.29|0
1605525810000|2020-11-16 11:23:30|23219.5|23219.5|23219.5|23219.5|23219.5|23219.5|23219.5|23219.5|0
1605525840000|2020-11-16 11:24:00|23215.96|23215.96|23215.96|23215.96|23215.96|23215.96|23215.96|23215.96|0
1605525850000|2020-11-16 11:24:10|23215.76|23215.76|23215.76|23215.76|23215.76|23215.76|23215.76|23215.76|0
1605525870000|2020-11-16 11:24:30|23212.22|23212.22|23212.22|23212.22|23212.22|23212.22|23212.22|23212.22|0
1605525920000|2020-11-16 11:25:20|23211.81|23211.81|23211.81|23211.81|23211.81|23211.81|23211.81|23211.81|0
1605525970000|2020-11-16 11:26:10|23212.63|23212.63|23216.17|23216.17|23216.17|23216.17|23212.63|23212.63|0
1605526000000|2020-11-16 11:26:40|23212.63|23212.63|23212.63|23212.63|23212.63|23212.63|23212.63|23212.63|0
1605526040000|2020-11-16 11:27:20|23212.22|23212.22|23212.22|23212.22|23212.22|23212.22|23212.22|23212.22|0
1605526100000|2020-11-16 11:28:20|23208.68|23208.68|23208.68|23208.68|23208.68|23208.68|23208.68|23208.68|0
1605526120000|2020-11-16 11:28:40|23212.22|23212.22|23212.22|23212.22|23212.22|23212.22|23212.22|23212.22|0
1605526130000|2020-11-16 11:28:50|23208.68|23208.68|23208.68|23208.68|23208.68|23208.68|23208.68|23208.68|0
1605526200000|2020-11-16 11:30:00|23208.08|23208.08|23209.28|23209.28|23209.28|23209.28|23208.08|23208.08|0
1605526210000|2020-11-16 11:30:10|23209.89|23209.89|23216.97|23216.97|23216.97|23216.97|23209.89|23209.89|0
1605526220000|2020-11-16 11:30:20|23220.51|23220.51|23220.51|23220.51|23220.51|23220.51|23220.51|23220.51|0
1605526260000|2020-11-16 11:31:00|23224.05|23224.05|23231.13|23231.13|23231.13|23231.13|23224.05|23224.05|0
1605526270000|2020-11-16 11:31:10|23231.54|23231.54|23231.54|23231.54|23231.54|23231.54|23231.54|23231.54|0
1605526290000|2020-11-16 11:31:30|23235.08|23235.08|23235.08|23235.08|23235.08|23235.08|23235.08|23235.08|0
1605526320000|2020-11-16 11:32:00|23242.17|23242.17|23242.58|23242.58|23242.58|23242.58|23242.17|23242.17|0
1605526360000|2020-11-16 11:32:40|23243.18|23243.18|23243.18|23243.18|23243.18|23243.18|23243.18|23243.18|0
1605526380000|2020-11-16 11:33:00|23246.72|23246.72|23250.26|23250.26|23250.26|23250.26|23246.72|23246.72|0
1605526390000|2020-11-16 11:33:10|23253.8|23253.8|23253.8|23253.8|23253.8|23253.8|23253.8|23253.8|0
1605526400000|2020-11-16 11:33:20|23254.21|23254.21|23254.62|23254.62|23254.62|23254.62|23254.21|23254.21|0
1605526420000|2020-11-16 11:33:40|23254.43|23254.43|23254.24|23254.24|23254.43|23254.43|23254.24|23254.24|0
1605526440000|2020-11-16 11:34:00|23254.82|23254.82|23254.62|23254.62|23255.01|23255.01|23254.62|23254.62|0
1605526450000|2020-11-16 11:34:10|23254.21|23254.21|23254.21|23254.21|23254.21|23254.21|23254.21|23254.21|0
1605526470000|2020-11-16 11:34:30|23264.84|23264.84|23264.84|23264.84|23264.84|23264.84|23264.84|23264.84|0
1605526490000|2020-11-16 11:34:50|23268.38|23268.38|23268.79|23268.79|23275.87|23275.87|23264.84|23264.84|0
1605526500000|2020-11-16 11:35:00|23272.33|23272.33|23275.87|23275.87|23275.87|23275.87|23272.33|23272.33|0
1605526510000|2020-11-16 11:35:10|23272.33|23272.33|23272.33|23272.33|23272.33|23272.33|23272.33|23272.33|0
1605526520000|2020-11-16 11:35:20|23279.41|23279.41|23282.95|23282.95|23282.95|23282.95|23275.87|23275.87|0
1605526540000|2020-11-16 11:35:40|23275.87|23275.87|23275.87|23275.87|23275.87|23275.87|23275.87|23275.87|0
1605526550000|2020-11-16 11:35:50|23276.47|23276.47|23276.47|23276.47|23276.47|23276.47|23276.47|23276.47|0
1605526560000|2020-11-16 11:36:00|23275.87|23275.87|23275.87|23275.87|23275.87|23275.87|23275.87|23275.87|0
1605526610000|2020-11-16 11:36:50|23282.95|23282.95|23282.95|23282.95|23282.95|23282.95|23282.95|23282.95|0
1605526620000|2020-11-16 11:37:00|23287.1|23287.1|23283.97|23283.97|23287.51|23287.51|23283.97|23283.97|0
1605526630000|2020-11-16 11:37:10|23284.57|23284.57|23292.06|23292.06|23292.06|23292.06|23284.57|23284.57|0
1605526640000|2020-11-16 11:37:20|23295.6|23295.6|23295.6|23295.6|23295.6|23295.6|23295.6|23295.6|0
1605526680000|2020-11-16 11:38:00|23292.06|23292.06|23288.52|23288.52|23292.06|23292.06|23288.52|23288.52|0
1605526710000|2020-11-16 11:38:30|23287.92|23287.92|23287.32|23287.32|23287.92|23287.92|23287.32|23287.32|0
1605526720000|2020-11-16 11:38:40|23280.23|23280.23|23280.45|23280.45|23283.78|23283.78|23280.04|23280.04|0
1605526730000|2020-11-16 11:38:50|23287.54|23287.54|23298.16|23298.16|23298.16|23298.16|23287.54|23287.54|0
1605526740000|2020-11-16 11:39:00|23291.08|23291.08|23291.08|23291.08|23291.08|23291.08|23291.08|23291.08|0
1605526750000|2020-11-16 11:39:10|23287.54|23287.54|23287.54|23287.54|23287.54|23287.54|23287.54|23287.54|0
1605526760000|2020-11-16 11:39:20|23283.99|23283.99|23283.99|23283.99|23283.99|23283.99|23283.99|23283.99|0
1605526780000|2020-11-16 11:39:40|23280.45|23280.45|23280.45|23280.45|23280.45|23280.45|23280.45|23280.45|0
1605526810000|2020-11-16 11:40:10|23280.86|23280.86|23280.86|23280.86|23280.86|23280.86|23280.86|23280.86|0
1605526820000|2020-11-16 11:40:20|23280.26|23280.26|23280.26|23280.26|23280.26|23280.26|23280.26|23280.26|0
1605526830000|2020-11-16 11:40:30|23283.8|23283.8|23283.8|23283.8|23283.8|23283.8|23283.8|23283.8|0
1605526860000|2020-11-16 11:41:00|23290.89|23290.89|23294.43|23294.43|23294.43|23294.43|23290.89|23290.89|0
1605526900000|2020-11-16 11:41:40|23297.97|23297.97|23297.97|23297.97|23297.97|23297.97|23297.97|23297.97|0
1605526920000|2020-11-16 11:42:00|23297.56|23297.56|23290.47|23290.47|23297.56|23297.56|23290.47|23290.47|0
1605526930000|2020-11-16 11:42:10|23286.93|23286.93|23283.39|23283.39|23286.93|23286.93|23283.39|23283.39|0
1605526940000|2020-11-16 11:42:20|23290.47|23290.47|23290.47|23290.47|23290.47|23290.47|23290.47|23290.47|0
1605526950000|2020-11-16 11:42:30|23294.02|23294.02|23294.02|23294.02|23294.02|23294.02|23294.02|23294.02|0
1605526960000|2020-11-16 11:42:40|23297.56|23297.56|23297.56|23297.56|23297.56|23297.56|23297.56|23297.56|0
1605526970000|2020-11-16 11:42:50|23292.81|23292.81|23289.27|23289.27|23292.81|23292.81|23289.27|23289.27|0
1605526980000|2020-11-16 11:43:00|23285.73|23285.73|23285.73|23285.73|23285.73|23285.73|23285.73|23285.73|0
1605526990000|2020-11-16 11:43:10|23286.11|23286.11|23286.11|23286.11|23286.11|23286.11|23286.11|23286.11|0
1605527000000|2020-11-16 11:43:20|23286.52|23286.52|23279.44|23279.44|23286.52|23286.52|23279.44|23279.44|0
1605527010000|2020-11-16 11:43:30|23279.85|23279.85|23279.85|23279.85|23279.85|23279.85|23279.85|23279.85|0
1605527020000|2020-11-16 11:43:40|23278.65|23278.65|23278.65|23278.65|23278.65|23278.65|23278.65|23278.65|0
1605527060000|2020-11-16 11:44:20|23282.19|23282.19|23278.65|23278.65|23282.19|23282.19|23278.65|23278.65|0
1605527070000|2020-11-16 11:44:30|23279.25|23279.25|23281.06|23281.06|23281.06|23281.06|23279.25|23279.25|0
1605527100000|2020-11-16 11:45:00|23281.47|23281.47|23288.55|23288.55|23288.55|23288.55|23281.47|23281.47|0
1605527130000|2020-11-16 11:45:30|23281.47|23281.47|23285.01|23285.01|23285.01|23285.01|23281.47|23281.47|0
1605527140000|2020-11-16 11:45:40|23281.47|23281.47|23284|23284|23284|23284|23276.91|23276.91|0
1605527150000|2020-11-16 11:45:50|23287.54|23287.54|23291.08|23291.08|23291.08|23291.08|23287.54|23287.54|0
1605527170000|2020-11-16 11:46:10|23287.54|23287.54|23287.54|23287.54|23287.54|23287.54|23287.54|23287.54|0
1605527190000|2020-11-16 11:46:30|23288.14|23288.14|23291.68|23291.68|23291.68|23291.68|23288.14|23288.14|0
1605527250000|2020-11-16 11:47:30|23298.76|23298.76|23308.06|23308.06|23308.06|23308.06|23298.76|23298.76|0
1605527260000|2020-11-16 11:47:40|23309.86|23309.86|23309.26|23309.26|23309.86|23309.86|23309.26|23309.26|0
1605527270000|2020-11-16 11:47:50|23308.66|23308.66|23308.06|23308.06|23308.66|23308.66|23308.06|23308.06|0
1605527280000|2020-11-16 11:48:00|23304.52|23304.52|23311.6|23311.6|23311.6|23311.6|23304.52|23304.52|0
1605527290000|2020-11-16 11:48:10|23312.2|23312.2|23313.41|23313.41|23313.41|23313.41|23312.2|23312.2|0
1605527300000|2020-11-16 11:48:20|23312.8|23312.8|23316.35|23316.35|23316.35|23316.35|23312.8|23312.8|0
1605527310000|2020-11-16 11:48:30|23315.74|23315.74|23312.8|23312.8|23316.95|23316.95|23312.8|23312.8|0
1605527320000|2020-11-16 11:48:40|23316.35|23316.35|23322.42|23322.42|23323.02|23323.02|23315.94|23315.94|0
1605527330000|2020-11-16 11:48:50|23318.87|23318.87|23318.87|23318.87|23318.87|23318.87|23318.87|23318.87|0
1605527360000|2020-11-16 11:49:20|23322.42|23322.42|23325.96|23325.96|23325.96|23325.96|23322.42|23322.42|0
1605527380000|2020-11-16 11:49:40|23326.15|23326.15|23329.16|23329.16|23329.16|23329.16|23326.15|23326.15|0
1605527390000|2020-11-16 11:49:50|23336.24|23336.24|23336.24|23336.24|23336.24|23336.24|23336.24|23336.24|0
1605527400000|2020-11-16 11:50:00|23337.44|23337.44|23333.9|23333.9|23338.04|23338.04|23333.9|23333.9|0
1605527410000|2020-11-16 11:50:10|23333.3|23333.3|23330.96|23330.96|23334.5|23334.5|23330.96|23330.96|0
1605527420000|2020-11-16 11:50:20|23330.55|23330.55|23331.15|23331.15|23331.15|23331.15|23330.55|23330.55|0
1605527430000|2020-11-16 11:50:30|23330.33|23330.33|23333.49|23333.49|23333.49|23333.49|23329.95|23329.95|0
1605527440000|2020-11-16 11:50:40|23333.68|23333.68|23333.68|23333.68|23333.68|23333.68|23333.08|23333.08|0
1605527450000|2020-11-16 11:50:50|23334.28|23334.28|23337.83|23337.83|23337.83|23337.83|23334.28|23334.28|0
1605527460000|2020-11-16 11:51:00|23338.24|23338.24|23338.84|23338.84|23338.84|23338.84|23338.24|23338.24|0
1605527480000|2020-11-16 11:51:20|23339.44|23339.44|23346.52|23346.52|23346.52|23346.52|23339.44|23339.44|0
1605527490000|2020-11-16 11:51:30|23342.98|23342.98|23344.18|23344.18|23347.73|23347.73|23337.1|23337.1|0
1605527500000|2020-11-16 11:51:40|23340.64|23340.64|23340.64|23340.64|23340.64|23340.64|23340.64|23340.64|0
1605527510000|2020-11-16 11:51:50|23339.44|23339.44|23338.84|23338.84|23339.44|23339.44|23338.84|23338.84|0
1605527530000|2020-11-16 11:52:10|23339.44|23339.44|23377.48|23377.48|23377.48|23377.48|23339.44|23339.44|0
1605527540000|2020-11-16 11:52:20|23381.02|23381.02|23391.84|23391.84|23395.38|23395.38|23381.02|23381.02|0
1605527550000|2020-11-16 11:52:30|23395.38|23395.38|23388.29|23388.29|23395.38|23395.38|23388.29|23388.29|0
1605527560000|2020-11-16 11:52:40|23391.84|23391.84|23395.06|23395.06|23397.78|23397.78|23391.84|23391.84|0
1605527570000|2020-11-16 11:52:50|23393.86|23393.86|23400.94|23400.94|23400.94|23400.94|23393.86|23393.86|0
1605527580000|2020-11-16 11:53:00|23404.48|23404.48|23415.11|23415.11|23415.11|23415.11|23400.94|23400.94|0
1605527590000|2020-11-16 11:53:10|23422.19|23422.19|23444.55|23444.55|23444.55|23444.55|23420.48|23420.48|0
1605527600000|2020-11-16 11:53:20|23437.46|23437.46|23455.58|23455.58|23455.58|23455.58|23437.46|23437.46|0
1605527610000|2020-11-16 11:53:30|23452.04|23452.04|23456.18|23456.18|23466.2|23466.2|23452.04|23452.04|0
1605527620000|2020-11-16 11:53:40|23452.64|23452.64|23435.54|23435.54|23453.24|23453.24|23432|23432|0
1605527630000|2020-11-16 11:53:50|23439.08|23439.08|23432.6|23432.6|23442.62|23442.62|23432.6|23432.6|0
1605527640000|2020-11-16 11:54:00|23432|23432|23428.43|23428.43|23432|23432|23417.8|23417.8|0
1605527650000|2020-11-16 11:54:10|23435.51|23435.51|23444.55|23444.55|23444.55|23444.55|23435.51|23435.51|0
1605527660000|2020-11-16 11:54:20|23448.09|23448.09|23441.01|23441.01|23451.63|23451.63|23441.01|23441.01|0
1605527670000|2020-11-16 11:54:30|23433.92|23433.92|23433.92|23433.92|23433.92|23433.92|23433.92|23433.92|0
1605527680000|2020-11-16 11:54:40|23437.46|23437.46|23441.01|23441.01|23441.01|23441.01|23437.46|23437.46|0
1605527690000|2020-11-16 11:54:50|23444.55|23444.55|23440.4|23440.4|23448.09|23448.09|23440.4|23440.4|0
1605527700000|2020-11-16 11:55:00|23436.86|23436.86|23430.98|23430.98|23438.07|23438.07|23430.98|23430.98|0
1605527710000|2020-11-16 11:55:10|23427.44|23427.44|23433.51|23433.51|23434.52|23434.52|23426.05|23426.05|0
1605527720000|2020-11-16 11:55:20|23437.05|23437.05|23448.5|23448.5|23448.5|23448.5|23437.05|23437.05|0
1605527730000|2020-11-16 11:55:30|23444.96|23444.96|23444.96|23444.96|23444.96|23444.96|23444.96|23444.96|0
1605527740000|2020-11-16 11:55:40|23452.04|23452.04|23444.96|23444.96|23452.04|23452.04|23444.96|23444.96|0
1605527750000|2020-11-16 11:55:50|23441.42|23441.42|23444.96|23444.96|23444.96|23444.96|23441.42|23441.42|0
1605527760000|2020-11-16 11:56:00|23448.5|23448.5|23465.41|23465.41|23468.54|23468.54|23448.5|23448.5|0
1605527770000|2020-11-16 11:56:10|23470.76|23470.76|23507.28|23507.28|23517.9|23517.9|23470.76|23470.76|0
1605527780000|2020-11-16 11:56:20|23496.66|23496.66|23513.83|23513.83|23535.08|23535.08|23496.66|23496.66|0
1605527790000|2020-11-16 11:56:30|23524.45|23524.45|23515.03|23515.03|23529.2|23529.2|23511.49|23511.49|0
1605527800000|2020-11-16 11:56:40|23507.95|23507.95|23529.2|23529.2|23529.2|23529.2|23507.95|23507.95|0
1605527810000|2020-11-16 11:56:50|23522.12|23522.12|23517.97|23517.97|23529.2|23529.2|23510.89|23510.89|0
1605527820000|2020-11-16 11:57:00|23521.51|23521.51|23504.22|23504.22|23521.51|23521.51|23504.22|23504.22|0
1605527830000|2020-11-16 11:57:10|23503.81|23503.81|23514.43|23514.43|23514.43|23514.43|23496.73|23496.73|0
1605527840000|2020-11-16 11:57:20|23507.35|23507.35|23518.57|23518.57|23522.12|23522.12|23507.35|23507.35|0
1605527850000|2020-11-16 11:57:30|23515.03|23515.03|23528.79|23528.79|23528.79|23528.79|23514.62|23514.62|0
1605527860000|2020-11-16 11:57:40|23521.7|23521.7|23529.39|23529.39|23529.39|23529.39|23521.7|23521.7|0
1605527870000|2020-11-16 11:57:50|23525.85|23525.85|23534.76|23534.76|23542.45|23542.45|23525.85|23525.85|0
1605527880000|2020-11-16 11:58:00|23533.78|23533.78|23526.7|23526.7|23533.78|23533.78|23526.7|23526.7|0
1605527890000|2020-11-16 11:58:10|23523.15|23523.15|23531.44|23531.44|23542.06|23542.06|23523.15|23523.15|0
1605527900000|2020-11-16 11:58:20|23531.03|23531.03|23567.45|23567.45|23567.45|23567.45|23527.49|23527.49|0
1605527910000|2020-11-16 11:58:30|23568.06|23568.06|23579.91|23579.91|23579.91|23579.91|23568.06|23568.06|0
1605527920000|2020-11-16 11:58:40|23576.37|23576.37|23576.97|23576.97|23577.57|23577.57|23569.29|23569.29|0
1605527930000|2020-11-16 11:58:50|23584.05|23584.05|23594.46|23594.46|23601.54|23601.54|23584.05|23584.05|0
1605527940000|2020-11-16 11:59:00|23601.54|23601.54|23602.14|23602.14|23605.08|23605.08|23598|23598|0
1605527950000|2020-11-16 11:59:10|23598.6|23598.6|23602.14|23602.14|23609.23|23609.23|23598.6|23598.6|0
1605527960000|2020-11-16 11:59:20|23598.6|23598.6|23583.43|23583.43|23598.79|23598.79|23583.43|23583.43|0
1605527970000|2020-11-16 11:59:30|23586.97|23586.97|23578.87|23578.87|23586.97|23586.97|23578.87|23578.87|0
1605527980000|2020-11-16 11:59:40|23589.5|23589.5|23575.14|23575.14|23589.5|23589.5|23571.19|23571.19|0
1605527990000|2020-11-16 11:59:50|23582.22|23582.22|23585.76|23585.76|23589.3|23589.3|23575.14|23575.14|0
1605528000000|2020-11-16 12:00:00|23585.35|23585.35|23571.19|23571.19|23585.35|23585.35|23571.19|23571.19|0
1605528010000|2020-11-16 12:00:10|23567.65|23567.65|23549.94|23549.94|23578.27|23578.27|23549.94|23549.94|0
1605528020000|2020-11-16 12:00:20|23553.48|23553.48|23557.02|23557.02|23560.56|23560.56|23553.48|23553.48|0
1605528030000|2020-11-16 12:00:30|23560.56|23560.56|23553.48|23553.48|23560.56|23560.56|23553.48|23553.48|0
1605528040000|2020-11-16 12:00:40|23535.78|23535.78|23535.78|23535.78|23539.32|23539.32|23535.78|23535.78|0
1605528050000|2020-11-16 12:00:50|23536.19|23536.19|23542.86|23542.86|23542.86|23542.86|23535.78|23535.78|0
1605528060000|2020-11-16 12:01:00|23539.32|23539.32|23553.48|23553.48|23553.48|23553.48|23539.32|23539.32|0
1605528080000|2020-11-16 12:01:20|23557.02|23557.02|23553.48|23553.48|23557.02|23557.02|23553.48|23553.48|0
1605528090000|2020-11-16 12:01:30|23560.56|23560.56|23560.56|23560.56|23560.98|23560.98|23560.56|23560.56|0
1605528100000|2020-11-16 12:01:40|23557.02|23557.02|23549.94|23549.94|23557.02|23557.02|23549.94|23549.94|0
1605528110000|2020-11-16 12:01:50|23549.53|23549.53|23560.15|23560.15|23560.15|23560.15|23549.53|23549.53|0
1605528120000|2020-11-16 12:02:00|23567.24|23567.24|23567.24|23567.24|23567.24|23567.24|23567.24|23567.24|0
1605528130000|2020-11-16 12:02:10|23570.78|23570.78|23567.24|23567.24|23570.78|23570.78|23567.24|23567.24|0
1605528140000|2020-11-16 12:02:20|23574.32|23574.32|23567.24|23567.24|23574.32|23574.32|23567.24|23567.24|0
1605528150000|2020-11-16 12:02:30|23563.7|23563.7|23573.18|23573.18|23573.18|23573.18|23563.7|23563.7|0
1605528160000|2020-11-16 12:02:40|23574.99|23574.99|23587.04|23587.04|23590.58|23590.58|23574.99|23574.99|0
1605528170000|2020-11-16 12:02:50|23583.49|23583.49|23579.35|23579.35|23589.37|23589.37|23576.41|23576.41|0
1605528180000|2020-11-16 12:03:00|23575.81|23575.81|23572.65|23572.65|23575.81|23575.81|23572.27|23572.27|0
1605528190000|2020-11-16 12:03:10|23579.74|23579.74|23576.19|23576.19|23579.74|23579.74|23576.19|23576.19|0
1605528200000|2020-11-16 12:03:20|23572.65|23572.65|23583.88|23583.88|23583.88|23583.88|23572.65|23572.65|0
1605528210000|2020-11-16 12:03:30|23580.34|23580.34|23576.8|23576.8|23580.34|23580.34|23576.8|23576.8|0
1605528230000|2020-11-16 12:03:50|23580.34|23580.34|23579.74|23579.74|23580.34|23580.34|23579.74|23579.74|0
1605528240000|2020-11-16 12:04:00|23576.19|23576.19|23576.19|23576.19|23576.19|23576.19|23576.19|23576.19|0
1605528250000|2020-11-16 12:04:10|23575.81|23575.81|23579.95|23579.95|23579.95|23579.95|23572.27|23572.27|0
1605528260000|2020-11-16 12:04:20|23576.41|23576.41|23576.41|23576.41|23576.41|23576.41|23576.41|23576.41|0
1605528270000|2020-11-16 12:04:30|23577.01|23577.01|23577.01|23577.01|23577.01|23577.01|23577.01|23577.01|0
1605528280000|2020-11-16 12:04:40|23580.56|23580.56|23580.56|23580.56|23580.56|23580.56|23580.56|23580.56|0
1605528300000|2020-11-16 12:05:00|23580.14|23580.14|23577.81|23577.81|23580.14|23580.14|23576.6|23576.6|0
1605528310000|2020-11-16 12:05:10|23578.38|23578.38|23578.36|23578.36|23578.77|23578.77|23578.16|23578.16|0
1605528320000|2020-11-16 12:05:20|23574.81|23574.81|23574.81|23574.81|23574.81|23574.81|23574.81|23574.81|0
1605528330000|2020-11-16 12:05:30|23567.73|23567.73|23567.13|23567.13|23567.73|23567.73|23566.72|23566.72|0
1605528340000|2020-11-16 12:05:40|23556.51|23556.51|23545.88|23545.88|23556.51|23556.51|23545.88|23545.88|0
1605528360000|2020-11-16 12:06:00|23542.34|23542.34|23549.42|23549.42|23549.42|23549.42|23542.34|23542.34|0
1605528370000|2020-11-16 12:06:10|23552.97|23552.97|23577.75|23577.75|23577.75|23577.75|23552.97|23552.97|0
1605528380000|2020-11-16 12:06:20|23574.21|23574.21|23574.81|23574.81|23578.36|23578.36|23567.73|23567.73|0
1605528390000|2020-11-16 12:06:30|23581.9|23581.9|23581.9|23581.9|23581.9|23581.9|23581.9|23581.9|0
1605528400000|2020-11-16 12:06:40|23585.44|23585.44|23581.9|23581.9|23585.44|23585.44|23574.81|23574.81|0
1605528410000|2020-11-16 12:06:50|23581.49|23581.49|23585.44|23585.44|23585.44|23585.44|23577.94|23577.94|0
1605528420000|2020-11-16 12:07:00|23588.98|23588.98|23582.31|23582.31|23589.39|23589.39|23582.31|23582.31|0
1605528430000|2020-11-16 12:07:10|23596.47|23596.47|23592.93|23592.93|23596.47|23596.47|23592.52|23592.52|0
1605528440000|2020-11-16 12:07:20|23596.47|23596.47|23578.36|23578.36|23596.47|23596.47|23578.36|23578.36|0
1605528450000|2020-11-16 12:07:30|23574.81|23574.81|23571.27|23571.27|23574.81|23574.81|23567.73|23567.73|0
1605528470000|2020-11-16 12:07:50|23574.81|23574.81|23564.79|23564.79|23586.04|23586.04|23564.79|23564.79|0
1605528480000|2020-11-16 12:08:00|23561.25|23561.25|23568.33|23568.33|23568.33|23568.33|23561.25|23561.25|0
1605528490000|2020-11-16 12:08:10|23568.94|23568.94|23576.02|23576.02|23576.02|23576.02|23568.94|23568.94|0
1605528500000|2020-11-16 12:08:20|23572.48|23572.48|23569.13|23569.13|23572.48|23572.48|23568.94|23568.94|0
1605528510000|2020-11-16 12:08:30|23568.53|23568.53|23568.53|23568.53|23568.53|23568.53|23568.53|23568.53|0
1605528520000|2020-11-16 12:08:40|23569.13|23569.13|23572.07|23572.07|23576.21|23576.21|23569.13|23569.13|0
1605528530000|2020-11-16 12:08:50|23579.15|23579.15|23583.89|23583.89|23586.23|23586.23|23579.15|23579.15|0
1605528540000|2020-11-16 12:09:00|23580.35|23580.35|23573.27|23573.27|23580.35|23580.35|23573.27|23573.27|0
1605528560000|2020-11-16 12:09:20|23583.89|23583.89|23576.81|23576.81|23583.89|23583.89|23576.81|23576.81|0
1605528570000|2020-11-16 12:09:30|23576.21|23576.21|23565.59|23565.59|23576.21|23576.21|23565.59|23565.59|0
1605528590000|2020-11-16 12:09:50|23569.13|23569.13|23572.26|23572.26|23572.67|23572.67|23569.13|23569.13|0
1605528600000|2020-11-16 12:10:00|23579.34|23579.34|23583.48|23583.48|23583.48|23583.48|23576.4|23576.4|0
1605528610000|2020-11-16 12:10:10|23584.08|23584.08|23591.58|23591.58|23591.58|23591.58|23584.08|23584.08|0
1605528620000|2020-11-16 12:10:20|23588.04|23588.04|23580.95|23580.95|23588.04|23588.04|23580.95|23580.95|0
1605528630000|2020-11-16 12:10:30|23588.04|23588.04|23588.45|23588.45|23591.58|23591.58|23588.04|23588.04|0
1605528640000|2020-11-16 12:10:40|23595.53|23595.53|23591.99|23591.99|23595.53|23595.53|23591.99|23591.99|0
1605528650000|2020-11-16 12:10:50|23588.45|23588.45|23595.53|23595.53|23595.53|23595.53|23588.45|23588.45|0
1605528660000|2020-11-16 12:11:00|23591.99|23591.99|23600.03|23600.03|23600.03|23600.03|23591.99|23591.99|0
1605528670000|2020-11-16 12:11:10|23596.49|23596.49|23607.11|23607.11|23607.11|23607.11|23596.49|23596.49|0
1605528680000|2020-11-16 12:11:20|23603.57|23603.57|23607.11|23607.11|23607.11|23607.11|23603.57|23603.57|0
1605528690000|2020-11-16 12:11:30|23603.57|23603.57|23607.11|23607.11|23607.11|23607.11|23603.57|23603.57|0
1605528700000|2020-11-16 12:11:40|23614.19|23614.19|23614.19|23614.19|23614.19|23614.19|23614.19|23614.19|0
1605528710000|2020-11-16 12:11:50|23614.8|23614.8|23614.8|23614.8|23614.8|23614.8|23614.8|23614.8|0
1605528720000|2020-11-16 12:12:00|23618.34|23618.34|23617.74|23617.74|23621.28|23621.28|23617.74|23617.74|0
1605528730000|2020-11-16 12:12:10|23614.19|23614.19|23619.76|23619.76|23623.3|23623.3|23614.19|23614.19|0
1605528740000|2020-11-16 12:12:20|23623.3|23623.3|23624.12|23624.12|23624.12|23624.12|23623.3|23623.3|0
1605528750000|2020-11-16 12:12:30|23625.33|23625.33|23635.35|23635.35|23635.95|23635.95|23625.33|23625.33|0
1605528760000|2020-11-16 12:12:40|23638.89|23638.89|23632.77|23632.77|23638.89|23638.89|23631.81|23631.81|0
1605528770000|2020-11-16 12:12:50|23636.31|23636.31|23631.94|23631.94|23636.31|23636.31|23628.81|23628.81|0
1605528780000|2020-11-16 12:13:00|23635.49|23635.49|23636.28|23636.28|23639.44|23639.44|23635.49|23635.49|0
1605528790000|2020-11-16 12:13:10|23636.47|23636.47|23640.01|23640.01|23640.01|23640.01|23636.47|23636.47|0
1605528800000|2020-11-16 12:13:20|23640.61|23640.61|23637.07|23637.07|23640.61|23640.61|23637.07|23637.07|0
1605528810000|2020-11-16 12:13:30|23640.61|23640.61|23641.03|23641.03|23641.03|23641.03|23637.07|23637.07|0
1605528820000|2020-11-16 12:13:40|23639.82|23639.82|23643.36|23643.36|23643.36|23643.36|23639.82|23639.82|0
1605528830000|2020-11-16 12:13:50|23646.9|23646.9|23650.45|23650.45|23650.45|23650.45|23646.9|23646.9|0
1605528840000|2020-11-16 12:14:00|23653.99|23653.99|23657.53|23657.53|23657.53|23657.53|23650.45|23650.45|0
1605528860000|2020-11-16 12:14:20|23653.99|23653.99|23654.59|23654.59|23654.59|23654.59|23653.99|23653.99|0
1605528870000|2020-11-16 12:14:30|23658.13|23658.13|23654.59|23654.59|23658.13|23658.13|23654.59|23654.59|0
1605528880000|2020-11-16 12:14:40|23653.99|23653.99|23652.84|23652.84|23653.99|23653.99|23652.84|23652.84|0
1605528890000|2020-11-16 12:14:50|23652.43|23652.43|23655.56|23655.56|23655.56|23655.56|23644.93|23644.93|0
1605528900000|2020-11-16 12:15:00|23659.1|23659.1|23664.47|23664.47|23664.47|23664.47|23655.97|23655.97|0
1605528910000|2020-11-16 12:15:10|23668.01|23668.01|23668.01|23668.01|23668.01|23668.01|23668.01|23668.01|0
1605528920000|2020-11-16 12:15:20|23667.6|23667.6|23667.6|23667.6|23667.6|23667.6|23667.6|23667.6|0
1605528930000|2020-11-16 12:15:30|23664.06|23664.06|23664.06|23664.06|23664.06|23664.06|23664.06|23664.06|0
1605528950000|2020-11-16 12:15:50|23665.6|23665.6|23670.51|23670.51|23670.51|23670.51|23665.6|23665.6|0
1605528960000|2020-11-16 12:16:00|23671.33|23671.33|23675.28|23675.28|23675.28|23675.28|23671.33|23671.33|0
1605528970000|2020-11-16 12:16:10|23671.74|23671.74|23659.91|23659.91|23671.74|23671.74|23659.91|23659.91|0
1605528980000|2020-11-16 12:16:20|23656.37|23656.37|23656.37|23656.37|23656.37|23656.37|23656.37|23656.37|0
1605529000000|2020-11-16 12:16:40|23663.45|23663.45|23681.16|23681.16|23681.16|23681.16|23663.45|23663.45|0
1605529010000|2020-11-16 12:16:50|23682.96|23682.96|23682.96|23682.96|23682.96|23682.96|23682.96|23682.96|0
1605529020000|2020-11-16 12:17:00|23686.5|23686.5|23686.5|23686.5|23686.5|23686.5|23686.5|23686.5|0
1605529040000|2020-11-16 12:17:20|23693.59|23693.59|23693.59|23693.59|23693.59|23693.59|23690.05|23690.05|0
1605529050000|2020-11-16 12:17:30|23686.5|23686.5|23686.5|23686.5|23686.5|23686.5|23686.5|23686.5|0
1605529060000|2020-11-16 12:17:40|23687.11|23687.11|23694.19|23694.19|23694.19|23694.19|23676.48|23676.48|0
1605529070000|2020-11-16 12:17:50|23697.73|23697.73|23697.73|23697.73|23697.73|23697.73|23697.73|23697.73|0
1605529080000|2020-11-16 12:18:00|23701.27|23701.27|23701.87|23701.87|23701.87|23701.87|23701.27|23701.27|0
1605529090000|2020-11-16 12:18:10|23708.95|23708.95|23709.37|23709.37|23712.91|23712.91|23708.95|23708.95|0
1605529100000|2020-11-16 12:18:20|23712.91|23712.91|23720.4|23720.4|23720.4|23720.4|23712.91|23712.91|0
1605529110000|2020-11-16 12:18:30|23713.32|23713.32|23713.73|23713.73|23713.73|23713.73|23713.32|23713.32|0
1605529130000|2020-11-16 12:18:50|23727.89|23727.89|23731.43|23731.43|23731.43|23731.43|23727.89|23727.89|0
1605529140000|2020-11-16 12:19:00|23727.89|23727.89|23741.46|23741.46|23741.46|23741.46|23727.29|23727.29|0
1605529150000|2020-11-16 12:19:10|23730.83|23730.83|23730.83|23730.83|23730.83|23730.83|23730.83|23730.83|0
1605529160000|2020-11-16 12:19:20|23727.29|23727.29|23723.56|23723.56|23727.7|23727.7|23723.56|23723.56|0
1605529170000|2020-11-16 12:19:30|23720.02|23720.02|23720.02|23720.02|23720.02|23720.02|23720.02|23720.02|0
1605529180000|2020-11-16 12:19:40|23719.42|23719.42|23719.42|23719.42|23719.42|23719.42|23719.42|23719.42|0
1605529190000|2020-11-16 12:19:50|23730.04|23730.04|23733.77|23733.77|23733.77|23733.77|23730.04|23730.04|0
1605529200000|2020-11-16 12:20:00|23737.31|23737.31|23734.18|23734.18|23737.72|23737.72|23734.18|23734.18|0
1605529210000|2020-11-16 12:20:10|23732.98|23732.98|23729.85|23729.85|23733.39|23733.39|23729.85|23729.85|0
1605529230000|2020-11-16 12:20:30|23729.66|23729.66|23730.04|23730.04|23730.04|23730.04|23729.66|23729.66|0
1605529240000|2020-11-16 12:20:40|23726.5|23726.5|23712.33|23712.33|23726.5|23726.5|23712.33|23712.33|0
1605529250000|2020-11-16 12:20:50|23711.51|23711.51|23715.05|23715.05|23715.05|23715.05|23711.51|23711.51|0
1605529260000|2020-11-16 12:21:00|23718.6|23718.6|23722.14|23722.14|23722.14|23722.14|23718.6|23718.6|0
1605529270000|2020-11-16 12:21:10|23721.53|23721.53|23735.7|23735.7|23735.7|23735.7|23721.53|23721.53|0
1605529280000|2020-11-16 12:21:20|23736.11|23736.11|23735.7|23735.7|23743.19|23743.19|23735.7|23735.7|0
1605529290000|2020-11-16 12:21:30|23739.24|23739.24|23736.11|23736.11|23739.65|23739.65|23736.11|23736.11|0
1605529300000|2020-11-16 12:21:40|23736.93|23736.93|23747.97|23747.97|23747.97|23747.97|23736.93|23736.93|0
1605529310000|2020-11-16 12:21:50|23748.57|23748.57|23752.3|23752.3|23752.71|23752.71|23748.57|23748.57|0
1605529320000|2020-11-16 12:22:00|23755.84|23755.84|23759.38|23759.38|23762.92|23762.92|23755.84|23755.84|0
1605529330000|2020-11-16 12:22:10|23755.84|23755.84|23766.88|23766.88|23766.88|23766.88|23755.84|23755.84|0
1605529340000|2020-11-16 12:22:20|23763.33|23763.33|23766.88|23766.88|23766.88|23766.88|23763.33|23763.33|0
1605529350000|2020-11-16 12:22:30|23770.42|23770.42|23763.33|23763.33|23770.42|23770.42|23763.33|23763.33|0
1605529360000|2020-11-16 12:22:40|23766.88|23766.88|23758.59|23758.59|23766.88|23766.88|23758.59|23758.59|0
1605529370000|2020-11-16 12:22:50|23762.13|23762.13|23758.59|23758.59|23762.13|23762.13|23758.59|23758.59|0
1605529380000|2020-11-16 12:23:00|23747.97|23747.97|23749.2|23749.2|23751.51|23751.51|23744.42|23744.42|0
1605529390000|2020-11-16 12:23:10|23745.66|23745.66|23752.74|23752.74|23752.74|23752.74|23745.66|23745.66|0
1605529410000|2020-11-16 12:23:30|23749.2|23749.2|23744.84|23744.84|23749.2|23749.2|23744.84|23744.84|0
1605529420000|2020-11-16 12:23:40|23744.01|23744.01|23740.06|23740.06|23744.01|23744.01|23732.98|23732.98|0
1605529430000|2020-11-16 12:23:50|23743.6|23743.6|23743.6|23743.6|23743.6|23743.6|23743.6|23743.6|0
1605529440000|2020-11-16 12:24:00|23744.08|23744.08|23744.08|23744.08|23744.08|23744.08|23744.08|23744.08|0
1605529450000|2020-11-16 12:24:10|23747.62|23747.62|23755.19|23755.19|23755.19|23755.19|23747.62|23747.62|0
1605529460000|2020-11-16 12:24:20|23758.73|23758.73|23765.81|23765.81|23765.81|23765.81|23758.73|23758.73|0
1605529470000|2020-11-16 12:24:30|23762.27|23762.27|23755.19|23755.19|23762.27|23762.27|23755.19|23755.19|0
1605529480000|2020-11-16 12:24:40|23751.64|23751.64|23741.02|23741.02|23751.64|23751.64|23741.02|23741.02|0
1605529490000|2020-11-16 12:24:50|23733.94|23733.94|23733.94|23733.94|23733.94|23733.94|23733.94|23733.94|0
1605529500000|2020-11-16 12:25:00|23719.77|23719.77|23718.16|23718.16|23719.77|23719.77|23718.16|23718.16|0
1605529510000|2020-11-16 12:25:10|23717.75|23717.75|23716.55|23716.55|23717.75|23717.75|23716.55|23716.55|0
1605529520000|2020-11-16 12:25:20|23702.38|23702.38|23694.7|23694.7|23702.38|23702.38|23687.61|23687.61|0
1605529530000|2020-11-16 12:25:30|23701.78|23701.78|23701.78|23701.78|23701.78|23701.78|23701.78|23701.78|0
1605529540000|2020-11-16 12:25:40|23698.24|23698.24|23698.24|23698.24|23698.24|23698.24|23698.24|23698.24|0
1605529550000|2020-11-16 12:25:50|23687.61|23687.61|23694.7|23694.7|23694.7|23694.7|23687.61|23687.61|0
1605529560000|2020-11-16 12:26:00|23701.78|23701.78|23698.24|23698.24|23701.78|23701.78|23698.24|23698.24|0
1605529570000|2020-11-16 12:26:10|23694.7|23694.7|23694.7|23694.7|23694.7|23694.7|23694.7|23694.7|0
1605529580000|2020-11-16 12:26:20|23691.16|23691.16|23690.74|23690.74|23691.16|23691.16|23690.74|23690.74|0
1605529590000|2020-11-16 12:26:30|23691.22|23691.22|23705.39|23705.39|23705.39|23705.39|23691.22|23691.22|0
1605529600000|2020-11-16 12:26:40|23701.85|23701.85|23701.85|23701.85|23708.93|23708.93|23701.85|23701.85|0
1605529610000|2020-11-16 12:26:50|23705.39|23705.39|23705.87|23705.87|23705.87|23705.87|23705.39|23705.39|0
1605529620000|2020-11-16 12:27:00|23702.33|23702.33|23698.79|23698.79|23702.33|23702.33|23698.79|23698.79|0
1605529630000|2020-11-16 12:27:10|23702.33|23702.33|23705.87|23705.87|23705.87|23705.87|23702.33|23702.33|0
1605529640000|2020-11-16 12:27:20|23709.41|23709.41|23698.79|23698.79|23709.41|23709.41|23698.79|23698.79|0
1605529650000|2020-11-16 12:27:30|23702.33|23702.33|23702.33|23702.33|23702.33|23702.33|23702.33|23702.33|0
1605529660000|2020-11-16 12:27:40|23698.79|23698.79|23702.33|23702.33|23705.87|23705.87|23698.79|23698.79|0
1605529670000|2020-11-16 12:27:50|23698.79|23698.79|23698.79|23698.79|23698.79|23698.79|23698.79|23698.79|0
1605529690000|2020-11-16 12:28:10|23697.55|23697.55|23697.55|23697.55|23697.55|23697.55|23697.55|23697.55|0
1605529700000|2020-11-16 12:28:20|23672.77|23672.77|23672.77|23672.77|23672.77|23672.77|23672.77|23672.77|0
1605529710000|2020-11-16 12:28:30|23665.08|23665.08|23665.08|23665.08|23665.08|23665.08|23665.08|23665.08|0
1605529720000|2020-11-16 12:28:40|23650.92|23650.92|23647.38|23647.38|23650.92|23650.92|23647.38|23647.38|0
1605529730000|2020-11-16 12:28:50|23654.46|23654.46|23654.46|23654.46|23654.46|23654.46|23654.46|23654.46|0
1605529740000|2020-11-16 12:29:00|23658|23658|23658|23658|23658|23658|23658|23658|0
1605529750000|2020-11-16 12:29:10|23658.48|23658.48|23658.48|23658.48|23658.48|23658.48|23658.48|23658.48|0
1605529770000|2020-11-16 12:29:30|23654.94|23654.94|23654.94|23654.94|23654.94|23654.94|23654.94|23654.94|0
1605529790000|2020-11-16 12:29:50|23651.4|23651.4|23643.11|23643.11|23651.4|23651.4|23643.11|23643.11|0
1605529800000|2020-11-16 12:30:00|23650.19|23650.19|23649.59|23649.59|23650.19|23650.19|23649.59|23649.59|0
1605529810000|2020-11-16 12:30:10|23646.05|23646.05|23639.93|23639.93|23647.01|23647.01|23639.93|23639.93|0
1605529820000|2020-11-16 12:30:20|23640.41|23640.41|23640.41|23640.41|23640.41|23640.41|23640.41|23640.41|0
1605529830000|2020-11-16 12:30:30|23643.95|23643.95|23641.61|23641.61|23643.95|23643.95|23640.41|23640.41|0
1605529850000|2020-11-16 12:30:50|23645.15|23645.15|23641.61|23641.61|23645.15|23645.15|23641.61|23641.61|0
1605529860000|2020-11-16 12:31:00|23638.07|23638.07|23638.07|23638.07|23638.07|23638.07|23638.07|23638.07|0
1605529870000|2020-11-16 12:31:10|23634.53|23634.53|23627.44|23627.44|23634.53|23634.53|23627.44|23627.44|0
1605529880000|2020-11-16 12:31:20|23627.85|23627.85|23627.44|23627.44|23627.85|23627.85|23627.44|23627.44|0
1605529900000|2020-11-16 12:31:40|23630.99|23630.99|23630.99|23630.99|23630.99|23630.99|23630.99|23630.99|0
1605529910000|2020-11-16 12:31:50|23634.53|23634.53|23641.61|23641.61|23641.61|23641.61|23634.53|23634.53|0
1605529930000|2020-11-16 12:32:10|23641.2|23641.2|23641.61|23641.61|23641.61|23641.61|23641.2|23641.2|0
1605529940000|2020-11-16 12:32:20|23642.43|23642.43|23661.78|23661.78|23661.78|23661.78|23642.43|23642.43|0
1605529950000|2020-11-16 12:32:30|23665.32|23665.32|23683.03|23683.03|23683.03|23683.03|23665.32|23665.32|0
1605529960000|2020-11-16 12:32:40|23679.48|23679.48|23690.11|23690.11|23690.11|23690.11|23679.48|23679.48|0
1605529970000|2020-11-16 12:32:50|23693.65|23693.65|23693.65|23693.65|23693.65|23693.65|23693.65|23693.65|0
1605529980000|2020-11-16 12:33:00|23690.11|23690.11|23696.59|23696.59|23700.13|23700.13|23690.11|23690.11|0
1605529990000|2020-11-16 12:33:10|23700.13|23700.13|23705.29|23705.29|23705.29|23705.29|23700.13|23700.13|0
1605530020000|2020-11-16 12:33:40|23708.83|23708.83|23712.37|23712.37|23712.37|23712.37|23708.83|23708.83|0
1605530030000|2020-11-16 12:33:50|23719.45|23719.45|23715.91|23715.91|23719.45|23719.45|23715.91|23715.91|0
1605530040000|2020-11-16 12:34:00|23722.99|23722.99|23722.99|23722.99|23722.99|23722.99|23722.99|23722.99|0
1605530050000|2020-11-16 12:34:10|23726.53|23726.53|23722.99|23722.99|23726.53|23726.53|23722.99|23722.99|0
1605530070000|2020-11-16 12:34:30|23722.58|23722.58|23722.58|23722.58|23722.58|23722.58|23722.58|23722.58|0
1605530080000|2020-11-16 12:34:40|23736.75|23736.75|23733.2|23733.2|23743.83|23743.83|23733.2|23733.2|0
1605530100000|2020-11-16 12:35:00|23729.66|23729.66|23729.66|23729.66|23729.66|23729.66|23729.66|23729.66|0
1605530110000|2020-11-16 12:35:10|23726.12|23726.12|23729.66|23729.66|23729.66|23729.66|23726.12|23726.12|0
1605530120000|2020-11-16 12:35:20|23733.2|23733.2|23733.2|23733.2|23733.2|23733.2|23733.2|23733.2|0
1605530140000|2020-11-16 12:35:40|23736.75|23736.75|23737.35|23737.35|23737.35|23737.35|23736.75|23736.75|0
1605530150000|2020-11-16 12:35:50|23740.89|23740.89|23733.81|23733.81|23740.89|23740.89|23733.81|23733.81|0
1605530180000|2020-11-16 12:36:20|23733.2|23733.2|23733.2|23733.2|23733.2|23733.2|23733.2|23733.2|0
1605530200000|2020-11-16 12:36:40|23747.37|23747.37|23747.37|23747.37|23747.37|23747.37|23747.37|23747.37|0
1605530210000|2020-11-16 12:36:50|23740.29|23740.29|23722.58|23722.58|23740.29|23740.29|23722.58|23722.58|0
1605530220000|2020-11-16 12:37:00|23708.42|23708.42|23704.87|23704.87|23708.42|23708.42|23704.87|23704.87|0
1605530230000|2020-11-16 12:37:10|23705.35|23705.35|23705.35|23705.35|23705.35|23705.35|23705.35|23705.35|0
1605530240000|2020-11-16 12:37:20|23701.81|23701.81|23712.03|23712.03|23712.44|23712.44|23701.81|23701.81|0
1605530250000|2020-11-16 12:37:30|23708.49|23708.49|23708.49|23708.49|23708.49|23708.49|23708.49|23708.49|0
1605530260000|2020-11-16 12:37:40|23712.03|23712.03|23712.03|23712.03|23712.03|23712.03|23712.03|23712.03|0
1605530270000|2020-11-16 12:37:50|23712.44|23712.44|23713.67|23713.67|23714.08|23714.08|23712.44|23712.44|0
1605530280000|2020-11-16 12:38:00|23717.21|23717.21|23713.26|23713.26|23717.21|23717.21|23713.26|23713.26|0
1605530290000|2020-11-16 12:38:10|23706.18|23706.18|23709.72|23709.72|23709.72|23709.72|23702.63|23702.63|0
1605530320000|2020-11-16 12:38:40|23702.63|23702.63|23709.72|23709.72|23709.72|23709.72|23702.63|23702.63|0
1605530330000|2020-11-16 12:38:50|23709.12|23709.12|23709.12|23709.12|23709.12|23709.12|23709.12|23709.12|0
1605530340000|2020-11-16 12:39:00|23708.29|23708.29|23708.29|23708.29|23708.29|23708.29|23701.21|23701.21|0
1605530350000|2020-11-16 12:39:10|23715.38|23715.38|23718.92|23718.92|23718.92|23718.92|23715.38|23715.38|0
1605530360000|2020-11-16 12:39:20|23711.84|23711.84|23708.29|23708.29|23711.84|23711.84|23708.29|23708.29|0
1605530370000|2020-11-16 12:39:30|23704.75|23704.75|23708.29|23708.29|23708.29|23708.29|23704.75|23704.75|0
1605530380000|2020-11-16 12:39:40|23708.77|23708.77|23708.77|23708.77|23708.77|23708.77|23708.77|23708.77|0
1605530390000|2020-11-16 12:39:50|23705.23|23705.23|23708.77|23708.77|23708.77|23708.77|23705.23|23705.23|0
1605530400000|2020-11-16 12:40:00|23705.23|23705.23|23704.63|23704.63|23708.77|23708.77|23704.63|23704.63|0
1605530420000|2020-11-16 12:40:20|23701.09|23701.09|23694.01|23694.01|23701.09|23701.09|23694.01|23694.01|0
1605530430000|2020-11-16 12:40:30|23683.38|23683.38|23683.38|23683.38|23683.38|23683.38|23683.38|23683.38|0
1605530450000|2020-11-16 12:40:50|23679.84|23679.84|23683.03|23683.03|23683.38|23683.38|23679.84|23679.84|0
1605530460000|2020-11-16 12:41:00|23679.48|23679.48|23677.92|23677.92|23679.48|23679.48|23677.92|23677.92|0
1605530480000|2020-11-16 12:41:20|23681.47|23681.47|23681.47|23681.47|23681.47|23681.47|23681.47|23681.47|0
1605530490000|2020-11-16 12:41:30|23667.3|23667.3|23663.76|23663.76|23667.3|23667.3|23663.76|23663.76|0
1605530500000|2020-11-16 12:41:40|23660.22|23660.22|23663.76|23663.76|23663.76|23663.76|23660.22|23660.22|0
1605530510000|2020-11-16 12:41:50|23670.84|23670.84|23674.38|23674.38|23674.38|23674.38|23670.84|23670.84|0
1605530520000|2020-11-16 12:42:00|23673.9|23673.9|23659.74|23659.74|23673.9|23673.9|23659.74|23659.74|0
1605530540000|2020-11-16 12:42:20|23666.82|23666.82|23663.28|23663.28|23666.82|23666.82|23663.28|23663.28|0
1605530550000|2020-11-16 12:42:30|23673.9|23673.9|23680.99|23680.99|23680.99|23680.99|23673.9|23673.9|0
1605530590000|2020-11-16 12:43:10|23677.44|23677.44|23673.9|23673.9|23677.44|23677.44|23673.9|23673.9|0
1605530600000|2020-11-16 12:43:20|23677.44|23677.44|23678.46|23678.46|23678.46|23678.46|23677.44|23677.44|0
1605530640000|2020-11-16 12:44:00|23678.87|23678.87|23678.87|23678.87|23678.87|23678.87|23678.87|23678.87|0
1605530650000|2020-11-16 12:44:10|23679.28|23679.28|23679.69|23679.69|23679.69|23679.69|23679.28|23679.28|0
1605530680000|2020-11-16 12:44:40|23693.85|23693.85|23697.39|23697.39|23697.39|23697.39|23693.85|23693.85|0
1605530700000|2020-11-16 12:45:00|23697.81|23697.81|23683.23|23683.23|23697.81|23697.81|23683.23|23683.23|0
1605530720000|2020-11-16 12:45:20|23672.61|23672.61|23672.61|23672.61|23672.61|23672.61|23672.61|23672.61|0
1605530730000|2020-11-16 12:45:30|23683.23|23683.23|23683.23|23683.23|23683.23|23683.23|23683.23|23683.23|0
1605530740000|2020-11-16 12:45:40|23683.83|23683.83|23692.53|23692.53|23692.53|23692.53|23683.83|23683.83|0
1605530760000|2020-11-16 12:46:00|23691.93|23691.93|23691.93|23691.93|23691.93|23691.93|23691.93|23691.93|0
1605530770000|2020-11-16 12:46:10|23688.39|23688.39|23681.3|23681.3|23688.39|23688.39|23681.3|23681.3|0
1605530800000|2020-11-16 12:46:40|23674.22|23674.22|23670.68|23670.68|23674.22|23674.22|23670.68|23670.68|0
1605530830000|2020-11-16 12:47:10|23670.2|23670.2|23670.2|23670.2|23670.2|23670.2|23666.66|23666.66|0
1605530840000|2020-11-16 12:47:20|23669.6|23669.6|23669.19|23669.19|23669.6|23669.6|23669.19|23669.19|0
1605530850000|2020-11-16 12:47:30|23669.79|23669.79|23670.27|23670.27|23670.27|23670.27|23669.79|23669.79|0
1605530870000|2020-11-16 12:47:50|23673.81|23673.81|23673.81|23673.81|23673.81|23673.81|23673.81|23673.81|0
1605530880000|2020-11-16 12:48:00|23677.35|23677.35|23684.43|23684.43|23684.43|23684.43|23677.35|23677.35|0
1605530890000|2020-11-16 12:48:10|23680.89|23680.89|23680.89|23680.89|23680.89|23680.89|23680.89|23680.89|0
1605530910000|2020-11-16 12:48:30|23680.29|23680.29|23680.29|23680.29|23680.29|23680.29|23680.29|23680.29|0
1605530920000|2020-11-16 12:48:40|23679.09|23679.09|23679.09|23679.09|23682.63|23682.63|23679.09|23679.09|0
1605530930000|2020-11-16 12:48:50|23680.86|23680.86|23686.17|23686.17|23686.17|23686.17|23680.86|23680.86|0
1605530970000|2020-11-16 12:49:30|23687.37|23687.37|23687.37|23687.37|23687.37|23687.37|23687.37|23687.37|0
1605530980000|2020-11-16 12:49:40|23698|23698|23698|23698|23701.54|23701.54|23698|23698|0
1605531000000|2020-11-16 12:50:00|23694.46|23694.46|23687.37|23687.37|23694.46|23694.46|23687.37|23687.37|0
1605531010000|2020-11-16 12:50:10|23682.63|23682.63|23689.71|23689.71|23693.25|23693.25|23682.63|23682.63|0
1605531030000|2020-11-16 12:50:30|23693.25|23693.25|23693.25|23693.25|23693.25|23693.25|23693.25|23693.25|0
1605531050000|2020-11-16 12:50:50|23700.33|23700.33|23700.33|23700.33|23700.33|23700.33|23700.33|23700.33|0
1605531060000|2020-11-16 12:51:00|23700.94|23700.94|23696.79|23696.79|23700.94|23700.94|23696.79|23696.79|0
1605531070000|2020-11-16 12:51:10|23696.19|23696.19|23696.19|23696.19|23696.19|23696.19|23696.19|23696.19|0
1605531080000|2020-11-16 12:51:20|23699.73|23699.73|23699.73|23699.73|23699.73|23699.73|23699.73|23699.73|0
1605531090000|2020-11-16 12:51:30|23696.19|23696.19|23696.19|23696.19|23696.19|23696.19|23696.19|23696.19|0
1605531100000|2020-11-16 12:51:40|23695.59|23695.59|23695.59|23695.59|23695.59|23695.59|23695.59|23695.59|0
1605531120000|2020-11-16 12:52:00|23699.13|23699.13|23694.39|23694.39|23699.13|23699.13|23690.24|23690.24|0
1605531130000|2020-11-16 12:52:10|23697.93|23697.93|23701.47|23701.47|23701.47|23701.47|23697.93|23697.93|0
1605531140000|2020-11-16 12:52:20|23702.07|23702.07|23702.07|23702.07|23702.07|23702.07|23702.07|23702.07|0
1605531160000|2020-11-16 12:52:40|23705.61|23705.61|23705.61|23705.61|23705.61|23705.61|23705.61|23705.61|0
1605531170000|2020-11-16 12:52:50|23705.01|23705.01|23705.01|23705.01|23705.01|23705.01|23705.01|23705.01|0
1605531190000|2020-11-16 12:53:10|23701.47|23701.47|23705.01|23705.01|23705.01|23705.01|23701.47|23701.47|0
1605531200000|2020-11-16 12:53:20|23708.55|23708.55|23708.55|23708.55|23708.55|23708.55|23708.55|23708.55|0
1605531220000|2020-11-16 12:53:40|23708.14|23708.14|23708.14|23708.14|23708.14|23708.14|23708.14|23708.14|0
1605531310000|2020-11-16 12:55:10|23708.55|23708.55|23708.55|23708.55|23708.55|23708.55|23708.55|23708.55|0
1605531330000|2020-11-16 12:55:30|23722.72|23722.72|23726.26|23726.26|23726.26|23726.26|23722.72|23722.72|0
1605531340000|2020-11-16 12:55:40|23730.4|23730.4|23730.4|23730.4|23730.4|23730.4|23730.4|23730.4|0
1605531360000|2020-11-16 12:56:00|23723.32|23723.32|23723.32|23723.32|23723.32|23723.32|23723.32|23723.32|0
1605531370000|2020-11-16 12:56:10|23730.4|23730.4|23730.4|23730.4|23730.4|23730.4|23730.4|23730.4|0
1605531380000|2020-11-16 12:56:20|23733.94|23733.94|23733.94|23733.94|23733.94|23733.94|23733.94|23733.94|0
1605531390000|2020-11-16 12:56:30|23730.4|23730.4|23730.4|23730.4|23730.4|23730.4|23730.4|23730.4|0
1605531400000|2020-11-16 12:56:40|23733.94|23733.94|23741.02|23741.02|23741.02|23741.02|23733.94|23733.94|0
1605531440000|2020-11-16 12:57:20|23744.57|23744.57|23744.57|23744.57|23744.57|23744.57|23744.57|23744.57|0
1605531450000|2020-11-16 12:57:30|23748.11|23748.11|23748.11|23748.11|23748.11|23748.11|23748.11|23748.11|0
1605531460000|2020-11-16 12:57:40|23751.65|23751.65|23751.65|23751.65|23751.65|23751.65|23751.65|23751.65|0
1605531490000|2020-11-16 12:58:10|23752.06|23752.06|23752.06|23752.06|23752.06|23752.06|23752.06|23752.06|0
1605531530000|2020-11-16 12:58:50|23751.65|23751.65|23751.65|23751.65|23751.65|23751.65|23751.65|23751.65|0
1605531550000|2020-11-16 12:59:10|23758.73|23758.73|23765.4|23765.4|23765.81|23765.81|23758.73|23758.73|0
1605531560000|2020-11-16 12:59:20|23768.94|23768.94|23768.94|23768.94|23768.94|23768.94|23768.94|23768.94|0
1605531580000|2020-11-16 12:59:40|23769.55|23769.55|23773.09|23773.09|23773.09|23773.09|23769.55|23769.55|0
1605531600000|2020-11-16 13:00:00|23776.63|23776.63|23784.31|23784.31|23784.31|23784.31|23773.09|23773.09|0
1605531610000|2020-11-16 13:00:10|23780.77|23780.77|23776.82|23776.82|23780.77|23780.77|23776.82|23776.82|0
1605531620000|2020-11-16 13:00:20|23776.22|23776.22|23786.84|23786.84|23786.84|23786.84|23772.68|23772.68|0
1605531630000|2020-11-16 13:00:30|23783.3|23783.3|23783.71|23783.71|23783.71|23783.71|23783.3|23783.3|0
1605531650000|2020-11-16 13:00:50|23787.25|23787.25|23787.25|23787.25|23787.25|23787.25|23787.25|23787.25|0
1605531670000|2020-11-16 13:01:10|23794.33|23794.33|23800.62|23800.62|23800.62|23800.62|23793.54|23793.54|0
1605531680000|2020-11-16 13:01:20|23804.16|23804.16|23804.16|23804.16|23804.16|23804.16|23804.16|23804.16|0
1605531690000|2020-11-16 13:01:30|23804.77|23804.77|23801.23|23801.23|23804.77|23804.77|23801.23|23801.23|0
1605531700000|2020-11-16 13:01:40|23804.77|23804.77|23808.31|23808.31|23808.31|23808.31|23804.77|23804.77|0
1605531710000|2020-11-16 13:01:50|23804.77|23804.77|23801.23|23801.23|23804.77|23804.77|23801.23|23801.23|0
1605531720000|2020-11-16 13:02:00|23794.14|23794.14|23794.14|23794.14|23797.68|23797.68|23794.14|23794.14|0
1605531730000|2020-11-16 13:02:10|23787.06|23787.06|23779.98|23779.98|23787.06|23787.06|23779.98|23779.98|0
1605531740000|2020-11-16 13:02:20|23776.44|23776.44|23772.9|23772.9|23776.44|23776.44|23772.9|23772.9|0
1605531750000|2020-11-16 13:02:30|23765.81|23765.81|23787.06|23787.06|23787.06|23787.06|23765.81|23765.81|0
1605531760000|2020-11-16 13:02:40|23794.14|23794.14|23794.14|23794.14|23794.14|23794.14|23794.14|23794.14|0
1605531770000|2020-11-16 13:02:50|23801.23|23801.23|23801.23|23801.23|23801.23|23801.23|23801.23|23801.23|0
1605531780000|2020-11-16 13:03:00|23804.77|23804.77|23804.77|23804.77|23804.77|23804.77|23804.77|23804.77|0
1605531800000|2020-11-16 13:03:20|23801.23|23801.23|23804.77|23804.77|23804.77|23804.77|23801.23|23801.23|0
1605531810000|2020-11-16 13:03:30|23815.39|23815.39|23811.85|23811.85|23818.93|23818.93|23811.85|23811.85|0
1605531820000|2020-11-16 13:03:40|23812.33|23812.33|23816.35|23816.35|23816.35|23816.35|23812.33|23812.33|0
1605531830000|2020-11-16 13:03:50|23819.89|23819.89|23824.03|23824.03|23824.03|23824.03|23819.89|23819.89|0
1605531840000|2020-11-16 13:04:00|23820.49|23820.49|23824.85|23824.85|23824.85|23824.85|23820.49|23820.49|0
1605531850000|2020-11-16 13:04:10|23821.31|23821.31|23825.26|23825.26|23825.26|23825.26|23821.31|23821.31|0
1605531860000|2020-11-16 13:04:20|23818.18|23818.18|23807.97|23807.97|23818.18|23818.18|23807.56|23807.56|0
1605531870000|2020-11-16 13:04:30|23804.43|23804.43|23804.43|23804.43|23804.43|23804.43|23804.43|23804.43|0
1605531880000|2020-11-16 13:04:40|23807.97|23807.97|23814.16|23814.16|23815.05|23815.05|23807.97|23807.97|0
1605531890000|2020-11-16 13:04:50|23814.98|23814.98|23836.23|23836.23|23836.23|23836.23|23814.98|23814.98|0
1605531900000|2020-11-16 13:05:00|23839.77|23839.77|23842.83|23842.83|23842.83|23842.83|23835.75|23835.75|0
1605531940000|2020-11-16 13:05:40|23842.23|23842.23|23842.23|23842.23|23842.23|23842.23|23842.23|23842.23|0
1605531960000|2020-11-16 13:06:00|23838.69|23838.69|23835.15|23835.15|23838.69|23838.69|23835.15|23835.15|0
1605531980000|2020-11-16 13:06:20|23842.23|23842.23|23845.77|23845.77|23845.77|23845.77|23842.23|23842.23|0
1605531990000|2020-11-16 13:06:30|23845.17|23845.17|23845.17|23845.17|23845.17|23845.17|23845.17|23845.17|0
1605532010000|2020-11-16 13:06:50|23841.63|23841.63|23838.09|23838.09|23841.63|23841.63|23838.09|23838.09|0
1605532020000|2020-11-16 13:07:00|23841.63|23841.63|23841.63|23841.63|23841.63|23841.63|23834.55|23834.55|0
1605532030000|2020-11-16 13:07:10|23842.23|23842.23|23852.86|23852.86|23852.86|23852.86|23842.23|23842.23|0
1605532040000|2020-11-16 13:07:20|23853.27|23853.27|23856.81|23856.81|23856.81|23856.81|23853.27|23853.27|0
1605532050000|2020-11-16 13:07:30|23858.61|23858.61|23858.2|23858.2|23858.61|23858.61|23858.2|23858.2|0
1605532070000|2020-11-16 13:07:50|23861.74|23861.74|23861.74|23861.74|23861.74|23861.74|23861.74|23861.74|0
1605532080000|2020-11-16 13:08:00|23858.2|23858.2|23858.68|23858.68|23858.68|23858.68|23858.2|23858.2|0
1605532090000|2020-11-16 13:08:10|23859.16|23859.16|23859.16|23859.16|23859.16|23859.16|23859.16|23859.16|0
1605532100000|2020-11-16 13:08:20|23862.7|23862.7|23866.24|23866.24|23866.24|23866.24|23859.16|23859.16|0
1605532110000|2020-11-16 13:08:30|23869.78|23869.78|23869.78|23869.78|23869.78|23869.78|23869.78|23869.78|0
1605532130000|2020-11-16 13:08:50|23873.33|23873.33|23874.15|23874.15|23874.15|23874.15|23870.61|23870.61|0
1605532140000|2020-11-16 13:09:00|23877.69|23877.69|23891.85|23891.85|23891.85|23891.85|23877.69|23877.69|0
1605532150000|2020-11-16 13:09:10|23902.48|23902.48|23913.1|23913.1|23913.1|23913.1|23895.39|23895.39|0
1605532160000|2020-11-16 13:09:20|23909.56|23909.56|23906.43|23906.43|23920.18|23920.18|23906.43|23906.43|0
1605532170000|2020-11-16 13:09:30|23913.51|23913.51|23913.51|23913.51|23913.51|23913.51|23913.51|23913.51|0
1605532180000|2020-11-16 13:09:40|23913.92|23913.92|23917.87|23917.87|23917.87|23917.87|23910.38|23910.38|0
1605532200000|2020-11-16 13:10:00|23921.41|23921.41|23947.28|23947.28|23947.28|23947.28|23921.41|23921.41|0
1605532210000|2020-11-16 13:10:10|23950.83|23950.83|23933.12|23933.12|23950.83|23950.83|23929.58|23929.58|0
1605532220000|2020-11-16 13:10:20|23936.66|23936.66|23922.5|23922.5|23936.66|23936.66|23922.5|23922.5|0
1605532230000|2020-11-16 13:10:30|23926.04|23926.04|23918.95|23918.95|23926.04|23926.04|23915.41|23915.41|0
1605532260000|2020-11-16 13:11:00|23908.33|23908.33|23918.95|23918.95|23918.95|23918.95|23908.33|23908.33|0
1605532270000|2020-11-16 13:11:10|23922.5|23922.5|23933.12|23933.12|23933.12|23933.12|23922.5|23922.5|0
1605532280000|2020-11-16 13:11:20|23936.66|23936.66|23940.8|23940.8|23940.8|23940.8|23933.72|23933.72|0
1605532290000|2020-11-16 13:11:30|23937.26|23937.26|23940.8|23940.8|23940.8|23940.8|23937.26|23937.26|0
1605532300000|2020-11-16 13:11:40|23944.34|23944.34|23945.17|23945.17|23945.17|23945.17|23944.34|23944.34|0
1605532310000|2020-11-16 13:11:50|23945.77|23945.77|23945.77|23945.77|23945.77|23945.77|23945.77|23945.77|0
1605532320000|2020-11-16 13:12:00|23945.36|23945.36|23941.82|23941.82|23945.36|23945.36|23941.82|23941.82|0
1605532330000|2020-11-16 13:12:10|23934.73|23934.73|23973.69|23973.69|23973.69|23973.69|23934.73|23934.73|0
1605532340000|2020-11-16 13:12:20|23980.77|23980.77|23995.75|23995.75|23995.75|23995.75|23970.15|23970.15|0
1605532350000|2020-11-16 13:12:30|23992.21|23992.21|23992.62|23992.62|23995.75|23995.75|23992.21|23992.21|0
1605532360000|2020-11-16 13:12:40|23993.03|23993.03|23998.6|23998.6|23998.6|23998.6|23993.03|23993.03|0
1605532380000|2020-11-16 13:13:00|23991.52|23991.52|23971.76|23971.76|23991.52|23991.52|23971.76|23971.76|0
1605532390000|2020-11-16 13:13:10|23971.35|23971.35|23961.14|23961.14|23971.35|23971.35|23957.18|23957.18|0
1605532400000|2020-11-16 13:13:20|23957.59|23957.59|23972.77|23972.77|23972.77|23972.77|23957.59|23957.59|0
1605532410000|2020-11-16 13:13:30|23973.37|23973.37|23973.37|23973.37|23973.37|23973.37|23973.37|23973.37|0
1605532430000|2020-11-16 13:13:50|23966.29|23966.29|23959.21|23959.21|23966.29|23966.29|23959.21|23959.21|0
1605532440000|2020-11-16 13:14:00|23959.81|23959.81|23965.88|23965.88|23980.65|23980.65|23959.4|23959.4|0
1605532450000|2020-11-16 13:14:10|23969.42|23969.42|23977.32|23977.32|23980.46|23980.46|23969.42|23969.42|0
1605532460000|2020-11-16 13:14:20|23980.87|23980.87|23980.87|23980.87|23980.87|23980.87|23980.87|23980.87|0
1605532490000|2020-11-16 13:14:50|23982.07|23982.07|23982.67|23982.67|23982.67|23982.67|23982.07|23982.07|0
1605532500000|2020-11-16 13:15:00|23982.26|23982.26|23996.43|23996.43|23996.43|23996.43|23978.72|23978.72|0
1605532510000|2020-11-16 13:15:10|23997.25|23997.25|24000.79|24000.79|24000.79|24000.79|23997.25|23997.25|0
1605532520000|2020-11-16 13:15:20|24004.33|24004.33|24010.21|24010.21|24010.21|24010.21|24003.13|24003.13|0
1605532530000|2020-11-16 13:15:30|24013.75|24013.75|24020.83|24020.83|24024.37|24024.37|24013.75|24013.75|0
1605532540000|2020-11-16 13:15:40|24021.65|24021.65|24031.68|24031.68|24031.68|24031.68|24013.97|24013.97|0
1605532550000|2020-11-16 13:15:50|24035.22|24035.22|24038.76|24038.76|24042.3|24042.3|24035.22|24035.22|0
1605532560000|2020-11-16 13:16:00|24035.22|24035.22|24046.85|24046.85|24046.85|24046.85|24028.13|24028.13|0
1605532570000|2020-11-16 13:16:10|24050.39|24050.39|24058.08|24058.08|24058.08|24058.08|24043.31|24043.31|0
1605532580000|2020-11-16 13:16:20|24061.62|24061.62|24064.56|24064.56|24064.56|24064.56|24059.79|24059.79|0
1605532590000|2020-11-16 13:16:30|24068.1|24068.1|24062.03|24062.03|24069.11|24069.11|24061.02|24061.02|0
1605532600000|2020-11-16 13:16:40|24065.57|24065.57|24065.57|24065.57|24065.57|24065.57|24065.09|24065.09|0
1605532610000|2020-11-16 13:16:50|24069.11|24069.11|24068.51|24068.51|24069.11|24069.11|24067.69|24067.69|0
1605532620000|2020-11-16 13:17:00|24067.69|24067.69|24089.76|24089.76|24089.76|24089.76|24064.15|24064.15|0
1605532630000|2020-11-16 13:17:10|24086.22|24086.22|24096.84|24096.84|24096.84|24096.84|24086.22|24086.22|0
1605532640000|2020-11-16 13:17:20|24098.04|24098.04|24099.06|24099.06|24099.06|24099.06|24081.35|24081.35|0
1605532650000|2020-11-16 13:17:30|24095.51|24095.51|24095.51|24095.51|24099.06|24099.06|24095.51|24095.51|0
1605532660000|2020-11-16 13:17:40|24099.06|24099.06|24095.51|24095.51|24099.06|24099.06|24095.51|24095.51|0
1605532670000|2020-11-16 13:17:50|24102.6|24102.6|24074.68|24074.68|24103.01|24103.01|24071.14|24071.14|0
1605532680000|2020-11-16 13:18:00|24067.6|24067.6|24081.76|24081.76|24081.76|24081.76|24064.05|24064.05|0
1605532690000|2020-11-16 13:18:10|24078.22|24078.22|24068.2|24068.2|24078.22|24078.22|24068.2|24068.2|0
1605532700000|2020-11-16 13:18:20|24067.6|24067.6|24067.18|24067.18|24071.14|24071.14|24067.18|24067.18|0
1605532710000|2020-11-16 13:18:30|24074.27|24074.27|24081.35|24081.35|24084.89|24084.89|24074.27|24074.27|0
1605532720000|2020-11-16 13:18:40|24082.17|24082.17|24088.84|24088.84|24092.79|24092.79|24082.17|24082.17|0
1605532730000|2020-11-16 13:18:50|24088.24|24088.24|24088.65|24088.65|24088.65|24088.65|24088.24|24088.24|0
1605532740000|2020-11-16 13:19:00|24081.57|24081.57|24099.28|24099.28|24102.82|24102.82|24081.57|24081.57|0
1605532750000|2020-11-16 13:19:10|24099.69|24099.69|24107.18|24107.18|24113.85|24113.85|24096.14|24096.14|0
1605532770000|2020-11-16 13:19:30|24114.26|24114.26|24110.72|24110.72|24114.26|24114.26|24110.72|24110.72|0
1605532780000|2020-11-16 13:19:40|24114.26|24114.26|24110.72|24110.72|24114.26|24114.26|24110.72|24110.72|0
1605532790000|2020-11-16 13:19:50|24096.56|24096.56|24105.13|24105.13|24119.29|24119.29|24069.71|24069.71|0
1605532800000|2020-11-16 13:20:00|24110.31|24110.31|24081.38|24081.38|24110.31|24110.31|24081.38|24081.38|0
1605532810000|2020-11-16 13:20:10|24080.56|24080.56|24054.56|24054.56|24084.1|24084.1|24054.56|24054.56|0
1605532820000|2020-11-16 13:20:20|24047.48|24047.48|24047.48|24047.48|24047.48|24047.48|24043.94|24043.94|0
1605532830000|2020-11-16 13:20:30|24051.02|24051.02|24065.19|24065.19|24065.19|24065.19|24051.02|24051.02|0
1605532840000|2020-11-16 13:20:40|24079.35|24079.35|24079.35|24079.35|24089.98|24089.98|24079.35|24079.35|0
1605532850000|2020-11-16 13:20:50|24078.94|24078.94|24078.94|24078.94|24078.94|24078.94|24078.94|24078.94|0
1605532860000|2020-11-16 13:21:00|24082.48|24082.48|24078.94|24078.94|24082.48|24082.48|24078.94|24078.94|0
1605532870000|2020-11-16 13:21:10|24071.86|24071.86|24054.15|24054.15|24071.86|24071.86|24054.15|24054.15|0
1605532880000|2020-11-16 13:21:20|24050.61|24050.61|24050.61|24050.61|24050.61|24050.61|24050.61|24050.61|0
1605532890000|2020-11-16 13:21:30|24057.7|24057.7|24054.15|24054.15|24071.86|24071.86|24050.61|24050.61|0
1605532900000|2020-11-16 13:21:40|24050.61|24050.61|24039.58|24039.58|24050.61|24050.61|24039.58|24039.58|0
1605532910000|2020-11-16 13:21:50|24050.2|24050.2|24053.74|24053.74|24053.74|24053.74|24050.2|24050.2|0
1605532920000|2020-11-16 13:22:00|24050.2|24050.2|24037.33|24037.33|24050.2|24050.2|24037.33|24037.33|0
1605532930000|2020-11-16 13:22:10|24036.13|24036.13|24036.13|24036.13|24036.13|24036.13|24036.13|24036.13|0
1605532940000|2020-11-16 13:22:20|24043.21|24043.21|24042.01|24042.01|24043.21|24043.21|24042.01|24042.01|0
1605532950000|2020-11-16 13:22:30|24049.09|24049.09|24054.69|24054.69|24063.26|24063.26|24049.09|24049.09|0
1605532970000|2020-11-16 13:22:50|24054.28|24054.28|24054.28|24054.28|24054.28|24054.28|24054.28|24054.28|0
1605532980000|2020-11-16 13:23:00|24047.19|24047.19|24040.11|24040.11|24047.19|24047.19|24040.11|24040.11|0
1605532990000|2020-11-16 13:23:10|24038.88|24038.88|24039.48|24039.48|24039.48|24039.48|24038.88|24038.88|0
1605533000000|2020-11-16 13:23:20|24046.56|24046.56|24044.25|24044.25|24046.56|24046.56|24043.02|24043.02|0
1605533010000|2020-11-16 13:23:30|24040.71|24040.71|24040.71|24040.71|24040.71|24040.71|24040.71|24040.71|0
1605533020000|2020-11-16 13:23:40|24041.31|24041.31|24041.31|24041.31|24044.86|24044.86|24041.31|24041.31|0
1605533030000|2020-11-16 13:23:50|24048.4|24048.4|24048.4|24048.4|24048.4|24048.4|24048.4|24048.4|0
1605533040000|2020-11-16 13:24:00|24049|24049|24041.92|24041.92|24049|24049|24041.92|24041.92|0
1605533050000|2020-11-16 13:24:10|24038.38|24038.38|24034.83|24034.83|24038.38|24038.38|24034.83|24034.83|0
1605533060000|2020-11-16 13:24:20|24034.42|24034.42|24016.72|24016.72|24037.96|24037.96|24016.72|24016.72|0
1605533070000|2020-11-16 13:24:30|24023.8|24023.8|24020.26|24020.26|24027.34|24027.34|24020.26|24020.26|0
1605533080000|2020-11-16 13:24:40|24023.8|24023.8|24023.8|24023.8|24023.8|24023.8|24023.8|24023.8|0
1605533090000|2020-11-16 13:24:50|24020.26|24020.26|24019.85|24019.85|24020.26|24020.26|24019.85|24019.85|0
1605533100000|2020-11-16 13:25:00|24023.39|24023.39|24027.12|24027.12|24027.12|24027.12|24022.98|24022.98|0
1605533110000|2020-11-16 13:25:10|24030.66|24030.66|24030.66|24030.66|24030.66|24030.66|24030.66|24030.66|0
1605533120000|2020-11-16 13:25:20|24027.12|24027.12|24027.12|24027.12|24027.12|24027.12|24027.12|24027.12|0
1605533130000|2020-11-16 13:25:30|24020.04|24020.04|24020.52|24020.52|24020.52|24020.52|24020.04|24020.04|0
1605533140000|2020-11-16 13:25:40|24016.98|24016.98|24006.35|24006.35|24016.98|24016.98|24006.35|24006.35|0
1605533150000|2020-11-16 13:25:50|24013.44|24013.44|24013.44|24013.44|24016.98|24016.98|24013.44|24013.44|0
1605533160000|2020-11-16 13:26:00|24002.81|24002.81|23988.24|23988.24|24002.81|24002.81|23988.24|23988.24|0
1605533170000|2020-11-16 13:26:10|23995.32|23995.32|23984.7|23984.7|23995.32|23995.32|23984.7|23984.7|0
1605533180000|2020-11-16 13:26:20|23988.24|23988.24|23988.24|23988.24|23988.24|23988.24|23988.24|23988.24|0
1605533190000|2020-11-16 13:26:30|23991.78|23991.78|23998.26|23998.26|24001.8|24001.8|23991.78|23991.78|0
1605533200000|2020-11-16 13:26:40|23998.67|23998.67|23993.92|23993.92|23998.67|23998.67|23993.92|23993.92|0
1605533210000|2020-11-16 13:26:50|24001.01|24001.01|24001.36|24001.36|24001.97|24001.97|24001.01|24001.01|0
1605533220000|2020-11-16 13:27:00|24004.91|24004.91|24009.05|24009.05|24009.05|24009.05|24004.91|24004.91|0
1605533230000|2020-11-16 13:27:10|24016.13|24016.13|24018.35|24018.35|24021.29|24021.29|24016.13|24016.13|0
1605533240000|2020-11-16 13:27:20|24021.89|24021.89|24032.51|24032.51|24032.51|24032.51|24021.89|24021.89|0
1605533250000|2020-11-16 13:27:30|24025.43|24025.43|24018.35|24018.35|24025.43|24025.43|24018.35|24018.35|0
1605533260000|2020-11-16 13:27:40|24011.26|24011.26|24011.26|24011.26|24011.26|24011.26|24011.26|24011.26|0
1605533270000|2020-11-16 13:27:50|24009.62|24009.62|24009.62|24009.62|24009.62|24009.62|24009.62|24009.62|0
1605533280000|2020-11-16 13:28:00|24009.21|24009.21|23995.07|23995.07|24009.24|24009.24|23995.07|23995.07|0
1605533290000|2020-11-16 13:28:10|23987.99|23987.99|23987.99|23987.99|23987.99|23987.99|23987.99|23987.99|0
1605533320000|2020-11-16 13:28:40|23986.19|23986.19|23979.1|23979.1|23989.73|23989.73|23979.1|23979.1|0
1605533330000|2020-11-16 13:28:50|23975.56|23975.56|23975.56|23975.56|23975.56|23975.56|23975.56|23975.56|0
1605533360000|2020-11-16 13:29:20|23957.86|23957.86|23954.32|23954.32|23957.86|23957.86|23954.32|23954.32|0
1605533370000|2020-11-16 13:29:30|23947.23|23947.23|23945.67|23945.67|23947.23|23947.23|23945.67|23945.67|0
1605533380000|2020-11-16 13:29:40|23949.21|23949.21|23945.67|23945.67|23949.21|23949.21|23938.59|23938.59|0
1605533390000|2020-11-16 13:29:50|23945.07|23945.07|23945.07|23945.07|23945.07|23945.07|23945.07|23945.07|0
1605533400000|2020-11-16 13:30:00|23952.15|23952.15|23980.48|23980.48|23980.48|23980.48|23952.15|23952.15|0
1605533410000|2020-11-16 13:30:10|23969.86|23969.86|23969.86|23969.86|23969.86|23969.86|23969.86|23969.86|0
1605533420000|2020-11-16 13:30:20|23973.4|23973.4|23969.86|23969.86|23973.4|23973.4|23969.86|23969.86|0
1605533430000|2020-11-16 13:30:30|23973.4|23973.4|23980.48|23980.48|23980.48|23980.48|23973.4|23973.4|0
1605533440000|2020-11-16 13:30:40|23982.82|23982.82|23986.36|23986.36|23986.36|23986.36|23982.82|23982.82|0
1605533450000|2020-11-16 13:30:50|23982.82|23982.82|23993.45|23993.45|23993.45|23993.45|23982.82|23982.82|0
1605533460000|2020-11-16 13:31:00|23990.57|23990.57|23983.08|23983.08|23994.11|23994.11|23983.08|23983.08|0
1605533470000|2020-11-16 13:31:10|23982.48|23982.48|23972.26|23972.26|23982.48|23982.48|23971.85|23971.85|0
1605533480000|2020-11-16 13:31:20|23972.67|23972.67|23972.67|23972.67|23972.67|23972.67|23972.67|23972.67|0
1605533490000|2020-11-16 13:31:30|23983.3|23983.3|23973.5|23973.5|23984.12|23984.12|23973.5|23973.5|0
1605533500000|2020-11-16 13:31:40|23977.04|23977.04|23977.04|23977.04|23980.58|23980.58|23973.5|23973.5|0
1605533510000|2020-11-16 13:31:50|23977.86|23977.86|23977.86|23977.86|23981.4|23981.4|23974.32|23974.32|0
1605533520000|2020-11-16 13:32:00|23981.4|23981.4|23966.63|23966.63|23981.4|23981.4|23966.41|23966.41|0
1605533530000|2020-11-16 13:32:10|23973.71|23973.71|23970.58|23970.58|23973.71|23973.71|23970.17|23970.17|0
1605533540000|2020-11-16 13:32:20|23984.75|23984.75|24006.41|24006.41|24006.41|24006.41|23984.75|23984.75|0
1605533550000|2020-11-16 13:32:30|24007.61|24007.61|23999.52|23999.52|24007.61|24007.61|23998.69|23998.69|0
1605533560000|2020-11-16 13:32:40|23999.93|23999.93|24005.08|24005.08|24008.62|24008.62|23999.93|23999.93|0
1605533570000|2020-11-16 13:32:50|24008.62|24008.62|24005.08|24005.08|24008.62|24008.62|24005.08|24005.08|0
1605533580000|2020-11-16 13:33:00|24003.44|24003.44|24011.15|24011.15|24011.15|24011.15|23996.36|23996.36|0
1605533590000|2020-11-16 13:33:10|24011.75|24011.75|24006.28|24006.28|24011.75|24011.75|24004.67|24004.67|0
1605533610000|2020-11-16 13:33:30|23999.2|23999.2|23998.79|23998.79|23999.2|23999.2|23998.79|23998.79|0
1605533630000|2020-11-16 13:33:50|24002.33|24002.33|24002.74|24002.74|24002.74|24002.74|24002.33|24002.33|0
1605533660000|2020-11-16 13:34:20|24002.33|24002.33|24002.33|24002.33|24002.33|24002.33|24002.33|24002.33|0
1605533680000|2020-11-16 13:34:40|24001.73|24001.73|24001.73|24001.73|24001.73|24001.73|24001.73|24001.73|0
1605533690000|2020-11-16 13:34:50|24005.27|24005.27|24007.87|24007.87|24007.87|24007.87|24004.86|24004.86|0
1605533700000|2020-11-16 13:35:00|24008.47|24008.47|24020.3|24020.3|24023.24|24023.24|24008.47|24008.47|0
1605533710000|2020-11-16 13:35:10|24013.22|24013.22|24017.36|24017.36|24017.36|24017.36|24013.22|24013.22|0
1605533720000|2020-11-16 13:35:20|24018.56|24018.56|24013.82|24013.82|24018.56|24018.56|24013.82|24013.82|0
1605533730000|2020-11-16 13:35:30|24014.23|24014.23|24014.23|24014.23|24014.23|24014.23|24014.23|24014.23|0
1605533740000|2020-11-16 13:35:40|24007.15|24007.15|24009.31|24009.31|24009.31|24009.31|24007.15|24007.15|0
1605533760000|2020-11-16 13:36:00|23995.14|23995.14|23987.46|23987.46|23995.14|23995.14|23987.46|23987.46|0
1605533770000|2020-11-16 13:36:10|23986.26|23986.26|23988.37|23988.37|23989.2|23989.2|23985.65|23985.65|0
1605533780000|2020-11-16 13:36:20|23987.96|23987.96|23970.79|23970.79|23987.96|23987.96|23970.79|23970.79|0
1605533790000|2020-11-16 13:36:30|23971.39|23971.39|23964.31|23964.31|23971.39|23971.39|23964.31|23964.31|0
1605533800000|2020-11-16 13:36:40|23971.39|23971.39|23971.39|23971.39|23971.39|23971.39|23971.39|23971.39|0
1605533810000|2020-11-16 13:36:50|23970.79|23970.79|23978.47|23978.47|23978.47|23978.47|23970.79|23970.79|0
1605533820000|2020-11-16 13:37:00|23967.85|23967.85|23967.85|23967.85|23967.85|23967.85|23967.85|23967.85|0
1605533830000|2020-11-16 13:37:10|23966.62|23966.62|23966.62|23966.62|23966.62|23966.62|23966.62|23966.62|0
1605533850000|2020-11-16 13:37:30|23966.21|23966.21|23973.29|23973.29|23973.29|23973.29|23966.21|23966.21|0
1605533860000|2020-11-16 13:37:40|23973.89|23973.89|23973.89|23973.89|23973.89|23973.89|23973.89|23973.89|0
1605533880000|2020-11-16 13:38:00|23970.35|23970.35|23960.33|23960.33|23970.95|23970.95|23960.33|23960.33|0
1605533890000|2020-11-16 13:38:10|23956.79|23956.79|23953.25|23953.25|23956.79|23956.79|23953.25|23953.25|0
1605533900000|2020-11-16 13:38:20|23952.84|23952.84|23952.43|23952.43|23959.92|23959.92|23952.43|23952.43|0
1605533910000|2020-11-16 13:38:30|23945.34|23945.34|23955.56|23955.56|23955.97|23955.97|23945.34|23945.34|0
1605533920000|2020-11-16 13:38:40|23952.02|23952.02|23944.93|23944.93|23952.02|23952.02|23944.93|23944.93|0
1605533930000|2020-11-16 13:38:50|23941.39|23941.39|23923.69|23923.69|23941.39|23941.39|23923.69|23923.69|0
1605533940000|2020-11-16 13:39:00|23920.14|23920.14|23916.12|23916.12|23927.23|23927.23|23916.12|23916.12|0
1605533950000|2020-11-16 13:39:10|23919.66|23919.66|23919.66|23919.66|23919.66|23919.66|23919.66|23919.66|0
1605533960000|2020-11-16 13:39:20|23923.21|23923.21|23930.29|23930.29|23930.29|23930.29|23923.21|23923.21|0
1605533970000|2020-11-16 13:39:30|23926.75|23926.75|23912.58|23912.58|23926.75|23926.75|23912.58|23912.58|0
1605534000000|2020-11-16 13:40:00|23911.76|23911.76|23906.61|23906.61|23911.76|23911.76|23906.61|23906.61|0
1605534010000|2020-11-16 13:40:10|23903.06|23903.06|23903.67|23903.67|23903.67|23903.67|23903.06|23903.06|0
1605534030000|2020-11-16 13:40:30|23914.29|23914.29|23914.29|23914.29|23914.29|23914.29|23914.29|23914.29|0
1605534040000|2020-11-16 13:40:40|23910.75|23910.75|23910.75|23910.75|23910.75|23910.75|23910.75|23910.75|0
1605534050000|2020-11-16 13:40:50|23914.29|23914.29|23914.29|23914.29|23914.29|23914.29|23914.29|23914.29|0
1605534060000|2020-11-16 13:41:00|23913.06|23913.06|23913.06|23913.06|23913.06|23913.06|23913.06|23913.06|0
1605534070000|2020-11-16 13:41:10|23911.86|23911.86|23912.24|23912.24|23912.46|23912.46|23911.64|23911.64|0
1605534080000|2020-11-16 13:41:20|23908.7|23908.7|23909.18|23909.18|23909.18|23909.18|23905.63|23905.63|0
1605534090000|2020-11-16 13:41:30|23912.72|23912.72|23919.8|23919.8|23919.8|23919.8|23912.72|23912.72|0
1605534100000|2020-11-16 13:41:40|23916.26|23916.26|23919.8|23919.8|23919.8|23919.8|23916.26|23916.26|0
1605534110000|2020-11-16 13:41:50|23916.26|23916.26|23898.55|23898.55|23916.26|23916.26|23898.55|23898.55|0
1605534120000|2020-11-16 13:42:00|23897.59|23897.59|23910.53|23910.53|23910.53|23910.53|23896.36|23896.36|0
1605534130000|2020-11-16 13:42:10|23906.98|23906.98|23896.36|23896.36|23906.98|23906.98|23896.36|23896.36|0
1605534150000|2020-11-16 13:42:30|23899.9|23899.9|23899.9|23899.9|23899.9|23899.9|23899.9|23899.9|0
1605534160000|2020-11-16 13:42:40|23899.42|23899.42|23899.42|23899.42|23899.42|23899.42|23898.94|23898.94|0
1605534170000|2020-11-16 13:42:50|23898.82|23898.82|23902.36|23902.36|23902.36|23902.36|23898.82|23898.82|0
1605534180000|2020-11-16 13:43:00|23909.44|23909.44|23909.44|23909.44|23909.44|23909.44|23909.44|23909.44|0
1605534190000|2020-11-16 13:43:10|23916.53|23916.53|23916.53|23916.53|23916.53|23916.53|23916.53|23916.53|0
1605534200000|2020-11-16 13:43:20|23916.94|23916.94|23916.94|23916.94|23916.94|23916.94|23916.94|23916.94|0
1605534210000|2020-11-16 13:43:30|23917.35|23917.35|23920.89|23920.89|23927.97|23927.97|23917.35|23917.35|0
1605534220000|2020-11-16 13:43:40|23921.71|23921.71|23921.71|23921.71|23921.71|23921.71|23921.71|23921.71|0
1605534230000|2020-11-16 13:43:50|23922.31|23922.31|23922.31|23922.31|23922.31|23922.31|23922.31|23922.31|0
1605534240000|2020-11-16 13:44:00|23922.72|23922.72|23922.72|23922.72|23922.72|23922.72|23919.18|23919.18|0
1605534250000|2020-11-16 13:44:10|23919.18|23919.18|23926.26|23926.26|23926.26|23926.26|23919.18|23919.18|0
1605534260000|2020-11-16 13:44:20|23929.81|23929.81|23929.2|23929.2|23929.81|23929.81|23929.2|23929.2|0
1605534270000|2020-11-16 13:44:30|23929.81|23929.81|23933.35|23933.35|23933.35|23933.35|23929.81|23929.81|0
1605534280000|2020-11-16 13:44:40|23936.89|23936.89|23936.89|23936.89|23936.89|23936.89|23936.89|23936.89|0
1605534290000|2020-11-16 13:44:50|23943.97|23943.97|23940.43|23940.43|23943.97|23943.97|23940.43|23940.43|0
1605534300000|2020-11-16 13:45:00|23939.23|23939.23|23942.77|23942.77|23942.77|23942.77|23939.23|23939.23|0
1605534330000|2020-11-16 13:45:30|23949.85|23949.85|23949.85|23949.85|23956.93|23956.93|23949.85|23949.85|0
1605534350000|2020-11-16 13:45:50|23953.39|23953.39|23964.01|23964.01|23964.01|23964.01|23953.39|23953.39|0
1605534360000|2020-11-16 13:46:00|23960.47|23960.47|23960.47|23960.47|23960.47|23960.47|23960.47|23960.47|0
1605534370000|2020-11-16 13:46:10|23964.01|23964.01|23967.56|23967.56|23967.56|23967.56|23964.01|23964.01|0
1605534380000|2020-11-16 13:46:20|23964.01|23964.01|23967.56|23967.56|23967.56|23967.56|23964.01|23964.01|0
1605534390000|2020-11-16 13:46:30|23964.01|23964.01|23971.1|23971.1|23971.1|23971.1|23964.01|23964.01|0
1605534400000|2020-11-16 13:46:40|23974.64|23974.64|23974.64|23974.64|23974.64|23974.64|23974.64|23974.64|0
1605534410000|2020-11-16 13:46:50|23978.18|23978.18|23978.18|23978.18|23978.18|23978.18|23978.18|23978.18|0
1605534420000|2020-11-16 13:47:00|23971.1|23971.1|23971.1|23971.1|23971.1|23971.1|23971.1|23971.1|0
1605534430000|2020-11-16 13:47:10|23974.64|23974.64|23970.5|23970.5|23974.64|23974.64|23970.5|23970.5|0
1605534440000|2020-11-16 13:47:20|23974.04|23974.04|23977.58|23977.58|23977.58|23977.58|23974.04|23974.04|0
1605534450000|2020-11-16 13:47:30|23976.62|23976.62|23969.54|23969.54|23976.62|23976.62|23969.54|23969.54|0
1605534460000|2020-11-16 13:47:40|23958.91|23958.91|23944.75|23944.75|23958.91|23958.91|23941.21|23941.21|0
1605534470000|2020-11-16 13:47:50|23948.29|23948.29|23948.29|23948.29|23951.83|23951.83|23941.21|23941.21|0
1605534480000|2020-11-16 13:48:00|23941.21|23941.21|23941.81|23941.81|23941.81|23941.81|23941.21|23941.21|0
1605534490000|2020-11-16 13:48:10|23948.89|23948.89|23942.41|23942.41|23949.49|23949.49|23942.41|23942.41|0
1605534510000|2020-11-16 13:48:30|23945.95|23945.95|23955.34|23955.34|23955.34|23955.34|23944.72|23944.72|0
1605534560000|2020-11-16 13:49:20|23958.88|23958.88|23958.88|23958.88|23958.88|23958.88|23958.88|23958.88|0
1605534570000|2020-11-16 13:49:30|23955.34|23955.34|23955.34|23955.34|23955.34|23955.34|23955.34|23955.34|0
1605534580000|2020-11-16 13:49:40|23954.93|23954.93|23947.85|23947.85|23954.93|23954.93|23947.85|23947.85|0
1605534590000|2020-11-16 13:49:50|23951.39|23951.39|23958.47|23958.47|23958.47|23958.47|23951.39|23951.39|0
1605534610000|2020-11-16 13:50:10|23965.56|23965.56|23958.47|23958.47|23965.56|23965.56|23958.47|23958.47|0
1605534630000|2020-11-16 13:50:30|23962.02|23962.02|23962.02|23962.02|23962.02|23962.02|23954.93|23954.93|0
1605534640000|2020-11-16 13:50:40|23958.47|23958.47|23958.47|23958.47|23958.47|23958.47|23958.47|23958.47|0
1605534650000|2020-11-16 13:50:50|23957.65|23957.65|23957.65|23957.65|23957.65|23957.65|23957.65|23957.65|0
1605534660000|2020-11-16 13:51:00|23950.57|23950.57|23974.76|23974.76|23974.76|23974.76|23950.57|23950.57|0
1605534670000|2020-11-16 13:51:10|23971.22|23971.22|23978.3|23978.3|23978.3|23978.3|23967.67|23967.67|0
1605534680000|2020-11-16 13:51:20|23985.38|23985.38|23981.84|23981.84|23985.38|23985.38|23981.84|23981.84|0
1605534690000|2020-11-16 13:51:30|23978.3|23978.3|23978.3|23978.3|23978.3|23978.3|23978.3|23978.3|0
1605534700000|2020-11-16 13:51:40|23981.84|23981.84|23996|23996|23999.55|23999.55|23981.84|23981.84|0
1605534710000|2020-11-16 13:51:50|23999.55|23999.55|23996|23996|24003.09|24003.09|23992.46|23992.46|0
1605534720000|2020-11-16 13:52:00|23988.92|23988.92|23996|23996|23996|23996|23988.92|23988.92|0
1605534730000|2020-11-16 13:52:10|23992.46|23992.46|23998.94|23998.94|23998.94|23998.94|23988.32|23988.32|0
1605534740000|2020-11-16 13:52:20|23995.4|23995.4|23991.86|23991.86|23995.4|23995.4|23991.86|23991.86|0
1605534750000|2020-11-16 13:52:30|23995.4|23995.4|24001.66|24001.66|24009.16|24009.16|23995.4|23995.4|0
1605534760000|2020-11-16 13:52:40|23991.04|23991.04|23991.04|23991.04|23991.04|23991.04|23983.96|23983.96|0
1605534770000|2020-11-16 13:52:50|23987.5|23987.5|23980.42|23980.42|23987.5|23987.5|23980.42|23980.42|0
1605534810000|2020-11-16 13:53:30|23976.88|23976.88|23980.42|23980.42|23980.42|23980.42|23976.88|23976.88|0
1605534830000|2020-11-16 13:53:50|23983.96|23983.96|23983.96|23983.96|23983.96|23983.96|23983.96|23983.96|0
1605534840000|2020-11-16 13:54:00|23987.5|23987.5|23998.12|23998.12|24005.21|24005.21|23987.5|23987.5|0
1605534850000|2020-11-16 13:54:10|23998.72|23998.72|23998.72|23998.72|23998.72|23998.72|23998.72|23998.72|0
1605534860000|2020-11-16 13:54:20|24002.27|24002.27|24002.27|24002.27|24002.27|24002.27|23998.72|23998.72|0
1605534870000|2020-11-16 13:54:30|24005.81|24005.81|24005.33|24005.33|24005.81|24005.81|24005.33|24005.33|0
1605534880000|2020-11-16 13:54:40|24001.79|24001.79|23984.08|23984.08|24001.79|24001.79|23984.08|23984.08|0
1605534890000|2020-11-16 13:54:50|23969.92|23969.92|23969.92|23969.92|23969.92|23969.92|23969.92|23969.92|0
1605534900000|2020-11-16 13:55:00|23970.33|23970.33|23970.74|23970.74|23970.74|23970.74|23970.33|23970.33|0
1605534920000|2020-11-16 13:55:20|23984.9|23984.9|23991.98|23991.98|23991.98|23991.98|23984.9|23984.9|0
1605534930000|2020-11-16 13:55:30|23995.53|23995.53|24002.61|24002.61|24006.15|24006.15|23995.53|23995.53|0
1605534950000|2020-11-16 13:55:50|23999.07|23999.07|23991.98|23991.98|23999.07|23999.07|23991.98|23991.98|0
1605534960000|2020-11-16 13:56:00|23988.44|23988.44|23988.85|23988.85|23995.94|23995.94|23988.44|23988.44|0
1605534970000|2020-11-16 13:56:10|23981.77|23981.77|23974.69|23974.69|23981.77|23981.77|23974.69|23974.69|0
1605534980000|2020-11-16 13:56:20|23978.23|23978.23|24006.56|24006.56|24006.56|24006.56|23978.23|23978.23|0
1605534990000|2020-11-16 13:56:30|23999.48|23999.48|23988.85|23988.85|23999.48|23999.48|23988.85|23988.85|0
1605535000000|2020-11-16 13:56:40|23995.94|23995.94|23995.94|23995.94|23995.94|23995.94|23995.94|23995.94|0
1605535010000|2020-11-16 13:56:50|23999.48|23999.48|24004.29|24004.29|24011.97|24011.97|23999.48|23999.48|0
1605535030000|2020-11-16 13:57:10|24004.89|24004.89|24003.64|24003.64|24006.57|24006.57|24003.03|24003.03|0
1605535040000|2020-11-16 13:57:20|24001.83|24001.83|23998.29|23998.29|24001.83|24001.83|23997.69|23997.69|0
1605535050000|2020-11-16 13:57:30|23994.75|23994.75|23979.13|23979.13|23995.35|23995.35|23979.13|23979.13|0
1605535060000|2020-11-16 13:57:40|23978.53|23978.53|23975.47|23975.47|23978.53|23978.53|23974.99|23974.99|0
1605535070000|2020-11-16 13:57:50|23973.66|23973.66|23973.06|23973.06|23973.66|23973.66|23973.06|23973.06|0
1605535080000|2020-11-16 13:58:00|23980.14|23980.14|23990.77|23990.77|23990.77|23990.77|23980.14|23980.14|0
1605535100000|2020-11-16 13:58:20|23987.23|23987.23|23986.02|23986.02|23987.23|23987.23|23986.02|23986.02|0
1605535110000|2020-11-16 13:58:30|23978.94|23978.94|23978.94|23978.94|23978.94|23978.94|23978.34|23978.34|0
1605535120000|2020-11-16 13:58:40|23979.54|23979.54|23979.54|23979.54|23979.54|23979.54|23979.54|23979.54|0
1605535130000|2020-11-16 13:58:50|23976|23976|23976.41|23976.41|23976.41|23976.41|23976|23976|0
1605535150000|2020-11-16 13:59:10|23977.01|23977.01|23977.01|23977.01|23977.01|23977.01|23977.01|23977.01|0
1605535180000|2020-11-16 13:59:40|23980.55|23980.55|23980.55|23980.55|23980.55|23980.55|23980.55|23980.55|0
1605535190000|2020-11-16 13:59:50|23984.1|23984.1|23987.64|23987.64|23991.18|23991.18|23984.1|23984.1|0
1605535200000|2020-11-16 14:00:00|23994.72|23994.72|23995.32|23995.32|23995.32|23995.32|23994.72|23994.72|0
1605535210000|2020-11-16 14:00:10|23995.73|23995.73|23988.24|23988.24|23995.73|23995.73|23988.24|23988.24|0
1605535220000|2020-11-16 14:00:20|23981.16|23981.16|23981.16|23981.16|23981.16|23981.16|23981.16|23981.16|0
1605535240000|2020-11-16 14:00:40|23977.61|23977.61|23974.07|23974.07|23977.61|23977.61|23974.07|23974.07|0
1605535250000|2020-11-16 14:00:50|23970.53|23970.53|23974.07|23974.07|23974.07|23974.07|23970.53|23970.53|0
1605535260000|2020-11-16 14:01:00|23966.99|23966.99|23966.17|23966.17|23966.99|23966.99|23966.17|23966.17|0
1605535270000|2020-11-16 14:01:10|23969.71|23969.71|23969.71|23969.71|23969.71|23969.71|23969.71|23969.71|0
1605535280000|2020-11-16 14:01:20|23973.25|23973.25|23976.79|23976.79|23976.79|23976.79|23973.25|23973.25|0
1605535300000|2020-11-16 14:01:40|23987.42|23987.42|23987.42|23987.42|23987.42|23987.42|23987.42|23987.42|0
1605535310000|2020-11-16 14:01:50|23988.02|23988.02|23988.02|23988.02|23988.02|23988.02|23988.02|23988.02|0
1605535320000|2020-11-16 14:02:00|23991.56|23991.56|23991.56|23991.56|23991.56|23991.56|23991.56|23991.56|0
1605535340000|2020-11-16 14:02:20|23984.48|23984.48|23984.48|23984.48|23984.48|23984.48|23984.48|23984.48|0
1605535360000|2020-11-16 14:02:40|23983.88|23983.88|23983.88|23983.88|23983.88|23983.88|23983.88|23983.88|0
1605535380000|2020-11-16 14:03:00|23983.05|23983.05|23983.05|23983.05|23983.05|23983.05|23983.05|23983.05|0
1605535390000|2020-11-16 14:03:10|23982.45|23982.45|23978.91|23978.91|23982.45|23982.45|23978.91|23978.91|0
1605535400000|2020-11-16 14:03:20|23975.37|23975.37|23975.37|23975.37|23975.37|23975.37|23975.37|23975.37|0
1605535410000|2020-11-16 14:03:30|23968.29|23968.29|23968.29|23968.29|23968.29|23968.29|23968.29|23968.29|0
1605535420000|2020-11-16 14:03:40|23971.83|23971.83|23968.29|23968.29|23971.83|23971.83|23968.29|23968.29|0
1605535430000|2020-11-16 14:03:50|23975.37|23975.37|23975.37|23975.37|23975.37|23975.37|23975.37|23975.37|0
1605535440000|2020-11-16 14:04:00|23978.91|23978.91|23978.91|23978.91|23978.91|23978.91|23978.91|23978.91|0
1605535470000|2020-11-16 14:04:30|23985.99|23985.99|23985.99|23985.99|23985.99|23985.99|23985.99|23985.99|0
1605535480000|2020-11-16 14:04:40|23985.39|23985.39|23988.93|23988.93|23988.93|23988.93|23985.39|23985.39|0
1605535490000|2020-11-16 14:04:50|23989.54|23989.54|23989.54|23989.54|23989.54|23989.54|23989.54|23989.54|0
1605535520000|2020-11-16 14:05:20|23985.99|23985.99|23982.45|23982.45|23985.99|23985.99|23982.45|23982.45|0
1605535530000|2020-11-16 14:05:30|23978.91|23978.91|23975.37|23975.37|23978.91|23978.91|23975.37|23975.37|0
1605535540000|2020-11-16 14:05:40|23978.91|23978.91|23978.91|23978.91|23978.91|23978.91|23978.91|23978.91|0
1605535550000|2020-11-16 14:05:50|23989.54|23989.54|23989.54|23989.54|23989.54|23989.54|23989.54|23989.54|0
1605535590000|2020-11-16 14:06:30|23985.99|23985.99|23985.99|23985.99|23985.99|23985.99|23985.99|23985.99|0
1605535610000|2020-11-16 14:06:50|23989.54|23989.54|23990.62|23990.62|23990.62|23990.62|23985.99|23985.99|0
1605535620000|2020-11-16 14:07:00|23997.7|23997.7|23997.7|23997.7|23997.7|23997.7|23997.7|23997.7|0
1605535670000|2020-11-16 14:07:50|24001.24|24001.24|23994.16|23994.16|24001.24|24001.24|23994.16|23994.16|0
1605535690000|2020-11-16 14:08:10|23997.7|23997.7|23997.7|23997.7|23997.7|23997.7|23997.7|23997.7|0
1605535750000|2020-11-16 14:09:10|24001.24|24001.24|24001.24|24001.24|24001.24|24001.24|24001.24|24001.24|0
1605535760000|2020-11-16 14:09:20|23997.7|23997.7|23997.7|23997.7|23997.7|23997.7|23997.7|23997.7|0
1605535770000|2020-11-16 14:09:30|24004.78|24004.78|24004.78|24004.78|24004.78|24004.78|24004.78|24004.78|0
1605535790000|2020-11-16 14:09:50|24005.38|24005.38|24006.2|24006.2|24006.2|24006.2|24005.38|24005.38|0
1605535800000|2020-11-16 14:10:00|24006.62|24006.62|24006.62|24006.62|24006.62|24006.62|24006.62|24006.62|0
1605535810000|2020-11-16 14:10:10|24003.07|24003.07|23999.53|23999.53|24003.07|24003.07|23999.53|23999.53|0
1605535840000|2020-11-16 14:10:40|23999.94|23999.94|23999.94|23999.94|23999.94|23999.94|23999.94|23999.94|0
1605535850000|2020-11-16 14:10:50|24003.48|24003.48|24003.48|24003.48|24003.48|24003.48|24003.48|24003.48|0
1605535860000|2020-11-16 14:11:00|24003.9|24003.9|24006.23|24006.23|24006.23|24006.23|24002.69|24002.69|0
1605535870000|2020-11-16 14:11:10|24006.64|24006.64|24003.1|24003.1|24006.64|24006.64|23999.56|23999.56|0
1605535880000|2020-11-16 14:11:20|23999.56|23999.56|23999.47|23999.47|23999.56|23999.56|23997.15|23997.15|0
1605535890000|2020-11-16 14:11:30|24000.07|24000.07|24000.07|24000.07|24000.07|24000.07|24000.07|24000.07|0
1605535920000|2020-11-16 14:12:00|23999.59|23999.59|23999.59|23999.59|23999.59|23999.59|23999.59|23999.59|0
1605535950000|2020-11-16 14:12:30|24003.13|24003.13|24003.13|24003.13|24003.13|24003.13|24003.13|24003.13|0
1605535990000|2020-11-16 14:13:10|24004.33|24004.33|24011.42|24011.42|24011.42|24011.42|24004.33|24004.33|0
1605536000000|2020-11-16 14:13:20|24007.88|24007.88|24007.88|24007.88|24007.88|24007.88|24007.88|24007.88|0
1605536030000|2020-11-16 14:13:50|24004.33|24004.33|24000.79|24000.79|24004.33|24004.33|23990.17|23990.17|0
1605536040000|2020-11-16 14:14:00|24001.75|24001.75|24001.75|24001.75|24001.75|24001.75|24001.75|24001.75|0
1605536060000|2020-11-16 14:14:20|24005.29|24005.29|24005.29|24005.29|24005.29|24005.29|24005.29|24005.29|0
1605536090000|2020-11-16 14:14:50|24008.83|24008.83|24023|24023|24023|24023|24008.83|24008.83|0
1605536110000|2020-11-16 14:15:10|24023.41|24023.41|24030.49|24030.49|24030.49|24030.49|24023.41|24023.41|0
1605536120000|2020-11-16 14:15:20|24037.57|24037.57|24037.57|24037.57|24041.12|24041.12|24037.57|24037.57|0
1605536130000|2020-11-16 14:15:30|24036.97|24036.97|24036.97|24036.97|24036.97|24036.97|24036.97|24036.97|0
1605536140000|2020-11-16 14:15:40|24036.37|24036.37|24039.5|24039.5|24039.91|24039.91|24036.37|24036.37|0
1605536160000|2020-11-16 14:16:00|24043.04|24043.04|24043.04|24043.04|24043.04|24043.04|24039.5|24039.5|0
1605536170000|2020-11-16 14:16:10|24041.84|24041.84|24041.84|24041.84|24041.84|24041.84|24041.84|24041.84|0
1605536180000|2020-11-16 14:16:20|24042.32|24042.32|24042.32|24042.32|24042.32|24042.32|24042.32|24042.32|0
1605536190000|2020-11-16 14:16:30|24034.63|24034.63|24041.72|24041.72|24041.72|24041.72|24031.09|24031.09|0
1605536200000|2020-11-16 14:16:40|24042.2|24042.2|24043.76|24043.76|24043.76|24043.76|24042.2|24042.2|0
1605536210000|2020-11-16 14:16:50|24040.22|24040.22|24040.7|24040.7|24040.7|24040.7|24040.22|24040.22|0
1605536220000|2020-11-16 14:17:00|24033.61|24033.61|24025.57|24025.57|24033.61|24033.61|24025.57|24025.57|0
1605536230000|2020-11-16 14:17:10|24032.65|24032.65|24043.69|24043.69|24043.69|24043.69|24032.65|24032.65|0
1605536240000|2020-11-16 14:17:20|24040.15|24040.15|24041.59|24041.59|24041.59|24041.59|24040.15|24040.15|0
1605536250000|2020-11-16 14:17:30|24042.19|24042.19|24042.19|24042.19|24042.19|24042.19|24042.19|24042.19|0
1605536260000|2020-11-16 14:17:40|24045.73|24045.73|24045.73|24045.73|24045.73|24045.73|24045.73|24045.73|0
1605536270000|2020-11-16 14:17:50|24052.81|24052.81|24052.21|24052.21|24052.81|24052.81|24052.21|24052.21|0
1605536310000|2020-11-16 14:18:30|24051.73|24051.73|24051.73|24051.73|24051.73|24051.73|24051.73|24051.73|0
1605536320000|2020-11-16 14:18:40|24048.19|24048.19|24048.19|24048.19|24048.19|24048.19|24048.19|24048.19|0
1605536330000|2020-11-16 14:18:50|24041.11|24041.11|24041.11|24041.11|24041.11|24041.11|24041.11|24041.11|0
1605536340000|2020-11-16 14:19:00|24040.15|24040.15|24044.65|24044.65|24044.65|24044.65|24040.15|24040.15|0
1605536370000|2020-11-16 14:19:30|24051.73|24051.73|24051.73|24051.73|24051.73|24051.73|24051.73|24051.73|0
1605536380000|2020-11-16 14:19:40|24048.19|24048.19|24044.65|24044.65|24048.19|24048.19|24044.65|24044.65|0
1605536390000|2020-11-16 14:19:50|24044.24|24044.24|24040.7|24040.7|24044.24|24044.24|24040.7|24040.7|0
1605536400000|2020-11-16 14:20:00|24044.24|24044.24|24044.24|24044.24|24044.24|24044.24|24044.24|24044.24|0
1605536410000|2020-11-16 14:20:10|24065.48|24065.48|24061.94|24061.94|24076.11|24076.11|24058.4|24058.4|0
1605536420000|2020-11-16 14:20:20|24065.48|24065.48|24065.48|24065.48|24065.48|24065.48|24061.94|24061.94|0
1605536430000|2020-11-16 14:20:30|24065.89|24065.89|24069.44|24069.44|24069.44|24069.44|24065.89|24065.89|0
1605536450000|2020-11-16 14:20:50|24072.98|24072.98|24077.72|24077.72|24078.32|24078.32|24072.98|24072.98|0
1605536470000|2020-11-16 14:21:10|24084.8|24084.8|24088.35|24088.35|24088.35|24088.35|24084.8|24084.8|0
1605536480000|2020-11-16 14:21:20|24087.93|24087.93|24098.56|24098.56|24098.56|24098.56|24087.93|24087.93|0
1605536490000|2020-11-16 14:21:30|24098.97|24098.97|24110.07|24110.07|24110.07|24110.07|24098.97|24098.97|0
1605536500000|2020-11-16 14:21:40|24113.61|24113.61|24113.61|24113.61|24113.61|24113.61|24113.61|24113.61|0
1605536510000|2020-11-16 14:21:50|24117.15|24117.15|24120.7|24120.7|24120.7|24120.7|24117.15|24117.15|0
1605536520000|2020-11-16 14:22:00|24124.24|24124.24|24127.78|24127.78|24134.86|24134.86|24124.24|24124.24|0
1605536530000|2020-11-16 14:22:10|24124.24|24124.24|24145.48|24145.48|24145.48|24145.48|24124.24|24124.24|0
1605536540000|2020-11-16 14:22:20|24141.94|24141.94|24141.94|24141.94|24141.94|24141.94|24141.94|24141.94|0
1605536550000|2020-11-16 14:22:30|24141.53|24141.53|24137.99|24137.99|24141.53|24141.53|24137.99|24137.99|0
1605536560000|2020-11-16 14:22:40|24141.53|24141.53|24137.99|24137.99|24145.07|24145.07|24137.99|24137.99|0
1605536570000|2020-11-16 14:22:50|24134.45|24134.45|24133.25|24133.25|24134.45|24134.45|24133.25|24133.25|0
1605536580000|2020-11-16 14:23:00|24126.16|24126.16|24126.16|24126.16|24126.16|24126.16|24126.16|24126.16|0
1605536590000|2020-11-16 14:23:10|24129.71|24129.71|24140.33|24140.33|24140.33|24140.33|24129.71|24129.71|0
1605536610000|2020-11-16 14:23:30|24147.41|24147.41|24147.41|24147.41|24147.41|24147.41|24147.41|24147.41|0
1605536620000|2020-11-16 14:23:40|24150.95|24150.95|24154.49|24154.49|24154.49|24154.49|24150.95|24150.95|0
1605536630000|2020-11-16 14:23:50|24161.58|24161.58|24161.58|24161.58|24161.58|24161.58|24161.58|24161.58|0
1605536640000|2020-11-16 14:24:00|24158.04|24158.04|24150.95|24150.95|24158.04|24158.04|24150.95|24150.95|0
1605536650000|2020-11-16 14:24:10|24158.04|24158.04|24158.51|24158.51|24158.51|24158.51|24147.41|24147.41|0
1605536670000|2020-11-16 14:24:30|24162.06|24162.06|24168.13|24168.13|24168.54|24168.54|24162.06|24162.06|0
1605536680000|2020-11-16 14:24:40|24171.67|24171.67|24171.67|24171.67|24171.67|24171.67|24171.67|24171.67|0
1605536700000|2020-11-16 14:25:00|24175.21|24175.21|24175.21|24175.21|24175.21|24175.21|24175.21|24175.21|0
1605536710000|2020-11-16 14:25:10|24178.75|24178.75|24186.43|24186.43|24186.43|24186.43|24171.67|24171.67|0
1605536720000|2020-11-16 14:25:20|24182.89|24182.89|24182.89|24182.89|24182.89|24182.89|24182.89|24182.89|0
1605536730000|2020-11-16 14:25:30|24189.98|24189.98|24182.48|24182.48|24189.98|24189.98|24182.48|24182.48|0
1605536740000|2020-11-16 14:25:40|24186.02|24186.02|24186.02|24186.02|24196.65|24196.65|24186.02|24186.02|0
1605536750000|2020-11-16 14:25:50|24182.48|24182.48|24193.11|24193.11|24193.11|24193.11|24182.48|24182.48|0
1605536760000|2020-11-16 14:26:00|24196.65|24196.65|24189.56|24189.56|24196.65|24196.65|24189.56|24189.56|0
1605536780000|2020-11-16 14:26:20|24193.11|24193.11|24189.56|24189.56|24193.11|24193.11|24189.56|24189.56|0
1605536810000|2020-11-16 14:26:50|24189.98|24189.98|24189.56|24189.56|24189.98|24189.98|24189.56|24189.56|0
1605536820000|2020-11-16 14:27:00|24186.02|24186.02|24186.02|24186.02|24186.02|24186.02|24186.02|24186.02|0
1605536840000|2020-11-16 14:27:20|24189.56|24189.56|24161.23|24161.23|24189.56|24189.56|24161.23|24161.23|0
1605536850000|2020-11-16 14:27:30|24157.69|24157.69|24157.69|24157.69|24157.69|24157.69|24157.69|24157.69|0
1605536860000|2020-11-16 14:27:40|24161.23|24161.23|24161.23|24161.23|24161.23|24161.23|24161.23|24161.23|0
1605536870000|2020-11-16 14:27:50|24157.69|24157.69|24154.15|24154.15|24157.69|24157.69|24154.15|24154.15|0
1605536880000|2020-11-16 14:28:00|24139.99|24139.99|24132.3|24132.3|24150.61|24150.61|24132.3|24132.3|0
1605536890000|2020-11-16 14:28:10|24128.76|24128.76|24128.76|24128.76|24128.76|24128.76|24125.22|24125.22|0
1605536900000|2020-11-16 14:28:20|24125.22|24125.22|24125.22|24125.22|24125.22|24125.22|24125.22|24125.22|0
1605536910000|2020-11-16 14:28:30|24124.02|24124.02|24120.48|24120.48|24124.02|24124.02|24120.48|24120.48|0
1605536920000|2020-11-16 14:28:40|24116.94|24116.94|24109.85|24109.85|24116.94|24116.94|24109.85|24109.85|0
1605536930000|2020-11-16 14:28:50|24116.94|24116.94|24120.48|24120.48|24120.48|24120.48|24116.94|24116.94|0
1605536940000|2020-11-16 14:29:00|24127.56|24127.56|24138.18|24138.18|24138.18|24138.18|24127.56|24127.56|0
1605536950000|2020-11-16 14:29:10|24141.72|24141.72|24141.72|24141.72|24141.72|24141.72|24138.18|24138.18|0
1605536960000|2020-11-16 14:29:20|24131.5|24131.5|24138.3|24138.3|24138.3|24138.3|24131.5|24131.5|0
1605536970000|2020-11-16 14:29:30|24134.76|24134.76|24106.43|24106.43|24134.76|24134.76|24106.43|24106.43|0
1605536980000|2020-11-16 14:29:40|24113.52|24113.52|24106.43|24106.43|24113.52|24113.52|24106.43|24106.43|0
1605536990000|2020-11-16 14:29:50|24102.89|24102.89|24064.35|24064.35|24102.89|24102.89|24064.35|24064.35|0
1605537000000|2020-11-16 14:30:00|24071.43|24071.43|24078.51|24078.51|24096.22|24096.22|24067.89|24067.89|0
1605537010000|2020-11-16 14:30:10|24089.14|24089.14|24096.22|24096.22|24096.22|24096.22|24089.14|24089.14|0
1605537020000|2020-11-16 14:30:20|24089.14|24089.14|24074.97|24074.97|24089.14|24089.14|24074.97|24074.97|0
1605537030000|2020-11-16 14:30:30|24074.56|24074.56|24063.94|24063.94|24074.56|24074.56|24063.94|24063.94|0
1605537040000|2020-11-16 14:30:40|24062.74|24062.74|24070.42|24070.42|24070.42|24070.42|24062.74|24062.74|0
1605537050000|2020-11-16 14:30:50|24071.86|24071.86|24077.5|24077.5|24077.5|24077.5|24070.42|24070.42|0
1605537060000|2020-11-16 14:31:00|24081.04|24081.04|24070.42|24070.42|24084.58|24084.58|24070.42|24070.42|0
1605537070000|2020-11-16 14:31:10|24066.88|24066.88|24083.98|24083.98|24083.98|24083.98|24066.28|24066.28|0
1605537080000|2020-11-16 14:31:20|24084.58|24084.58|24087.17|24087.17|24090.71|24090.71|24083.63|24083.63|0
1605537090000|2020-11-16 14:31:30|24083.63|24083.63|24072.4|24072.4|24087.17|24087.17|24072.4|24072.4|0
1605537100000|2020-11-16 14:31:40|24079.48|24079.48|24079|24079|24079.48|24079.48|24079|24079|0
1605537110000|2020-11-16 14:31:50|24078.4|24078.4|24076.96|24076.96|24091.13|24091.13|24076.96|24076.96|0
1605537120000|2020-11-16 14:32:00|24073.42|24073.42|24069.88|24069.88|24073.42|24073.42|24069.88|24069.88|0
1605537130000|2020-11-16 14:32:10|24076.96|24076.96|24076.55|24076.55|24076.96|24076.96|24076.55|24076.55|0
1605537140000|2020-11-16 14:32:20|24073.01|24073.01|24070.6|24070.6|24073.01|24073.01|24052.9|24052.9|0
1605537150000|2020-11-16 14:32:30|24063.52|24063.52|24062.92|24062.92|24063.52|24063.52|24062.92|24062.92|0
1605537170000|2020-11-16 14:32:50|24062.51|24062.51|24062.51|24062.51|24066.05|24066.05|24062.51|24062.51|0
1605537180000|2020-11-16 14:33:00|24066.05|24066.05|24073.13|24073.13|24073.13|24073.13|24066.05|24066.05|0
1605537190000|2020-11-16 14:33:10|24076.68|24076.68|24074.34|24074.34|24077.88|24077.88|24074.34|24074.34|0
1605537200000|2020-11-16 14:33:20|24070.8|24070.8|24070.8|24070.8|24070.8|24070.8|24070.8|24070.8|0
1605537210000|2020-11-16 14:33:30|24067.25|24067.25|24063.71|24063.71|24067.25|24067.25|24063.71|24063.71|0
1605537220000|2020-11-16 14:33:40|24063.11|24063.11|24066.65|24066.65|24066.65|24066.65|24063.11|24063.11|0
1605537230000|2020-11-16 14:33:50|24073.74|24073.74|24080.82|24080.82|24080.82|24080.82|24070.19|24070.19|0
1605537240000|2020-11-16 14:34:00|24077.28|24077.28|24084.96|24084.96|24084.96|24084.96|24077.28|24077.28|0
1605537250000|2020-11-16 14:34:10|24077.88|24077.88|24078.48|24078.48|24078.48|24078.48|24077.88|24077.88|0
1605537260000|2020-11-16 14:34:20|24074.94|24074.94|24074.94|24074.94|24074.94|24074.94|24074.94|24074.94|0
1605537270000|2020-11-16 14:34:30|24057.23|24057.23|24032.44|24032.44|24060.77|24060.77|24032.44|24032.44|0
1605537280000|2020-11-16 14:34:40|24035.99|24035.99|24028.49|24028.49|24035.99|24035.99|24028.49|24028.49|0
1605537290000|2020-11-16 14:34:50|24024.95|24024.95|24014.33|24014.33|24024.95|24024.95|24014.33|24014.33|0
1605537300000|2020-11-16 14:35:00|24021.41|24021.41|24031.81|24031.81|24032.64|24032.64|24021.41|24021.41|0
1605537310000|2020-11-16 14:35:10|24033.05|24033.05|24024.26|24024.26|24033.46|24033.46|24024.26|24024.26|0
1605537320000|2020-11-16 14:35:20|24017.17|24017.17|23999.47|23999.47|24017.17|24017.17|23992.38|23992.38|0
1605537330000|2020-11-16 14:35:30|24003.01|24003.01|23989.45|23989.45|24003.01|24003.01|23978.22|23978.22|0
1605537340000|2020-11-16 14:35:40|24007.15|24007.15|24000.07|24000.07|24007.15|24007.15|24000.07|24000.07|0
1605537350000|2020-11-16 14:35:50|23989.45|23989.45|23985.9|23985.9|23989.45|23989.45|23985.9|23985.9|0
1605537360000|2020-11-16 14:36:00|23982.36|23982.36|23978.22|23978.22|23982.36|23982.36|23971.74|23971.74|0
1605537370000|2020-11-16 14:36:10|23974.68|23974.68|23974.68|23974.68|23974.68|23974.68|23974.68|23974.68|0
1605537390000|2020-11-16 14:36:30|23953.43|23953.43|23946.35|23946.35|23953.43|23953.43|23946.35|23946.35|0
1605537400000|2020-11-16 14:36:40|23942.81|23942.81|23953.43|23953.43|23953.43|23953.43|23942.81|23942.81|0
1605537410000|2020-11-16 14:36:50|23949.89|23949.89|23935.73|23935.73|23949.89|23949.89|23935.73|23935.73|0
1605537420000|2020-11-16 14:37:00|23939.27|23939.27|23945.75|23945.75|23949.89|23949.89|23939.27|23939.27|0
1605537430000|2020-11-16 14:37:10|23956.37|23956.37|23936.42|23936.42|23959.91|23959.91|23936.42|23936.42|0
1605537440000|2020-11-16 14:37:20|23935.22|23935.22|23942.3|23942.3|23942.3|23942.3|23935.22|23935.22|0
1605537450000|2020-11-16 14:37:30|23938.76|23938.76|23942.3|23942.3|23942.3|23942.3|23938.76|23938.76|0
1605537460000|2020-11-16 14:37:40|23952.92|23952.92|23952.92|23952.92|23952.92|23952.92|23952.92|23952.92|0
1605537470000|2020-11-16 14:37:50|23949.38|23949.38|23945.84|23945.84|23949.38|23949.38|23942.3|23942.3|0
1605537480000|2020-11-16 14:38:00|23949.38|23949.38|23952.92|23952.92|23952.92|23952.92|23945.84|23945.84|0
1605537490000|2020-11-16 14:38:10|23949.38|23949.38|23910.43|23910.43|23949.38|23949.38|23910.43|23910.43|0
1605537500000|2020-11-16 14:38:20|23906.89|23906.89|23920.23|23920.23|23920.23|23920.23|23906.89|23906.89|0
1605537510000|2020-11-16 14:38:30|23937.94|23937.94|23937.94|23937.94|23937.94|23937.94|23937.94|23937.94|0
1605537520000|2020-11-16 14:38:40|23930.85|23930.85|23934.4|23934.4|23934.4|23934.4|23930.85|23930.85|0
1605537530000|2020-11-16 14:38:50|23935|23935|23935|23935|23935|23935|23935|23935|0
1605537540000|2020-11-16 14:39:00|23938.54|23938.54|23927.92|23927.92|23938.54|23938.54|23924.37|23924.37|0
1605537550000|2020-11-16 14:39:10|23935|23935|23935|23935|23935|23935|23935|23935|0
1605537570000|2020-11-16 14:39:30|23938.54|23938.54|23945.62|23945.62|23945.62|23945.62|23938.54|23938.54|0
1605537590000|2020-11-16 14:39:50|23917.29|23917.29|23930.5|23930.5|23937.58|23937.58|23913.75|23913.75|0
1605537600000|2020-11-16 14:40:00|23926.96|23926.96|23919.27|23919.27|23926.96|23926.96|23915.73|23915.73|0
1605537610000|2020-11-16 14:40:10|23922.81|23922.81|23922.81|23922.81|23922.81|23922.81|23922.81|23922.81|0
1605537620000|2020-11-16 14:40:20|23925.75|23925.75|23918.67|23918.67|23925.75|23925.75|23918.67|23918.67|0
1605537640000|2020-11-16 14:40:40|23915.13|23915.13|23907.64|23907.64|23915.13|23915.13|23907.64|23907.64|0
1605537650000|2020-11-16 14:40:50|23907.03|23907.03|23899.95|23899.95|23907.03|23907.03|23899.95|23899.95|0
1605537660000|2020-11-16 14:41:00|23892.87|23892.87|23899.95|23899.95|23914.12|23914.12|23892.87|23892.87|0
1605537670000|2020-11-16 14:41:10|23914.12|23914.12|23921.2|23921.2|23924.74|23924.74|23914.12|23914.12|0
1605537680000|2020-11-16 14:41:20|23931.82|23931.82|23931.82|23931.82|23931.82|23931.82|23931.82|23931.82|0
1605537690000|2020-11-16 14:41:30|23928.28|23928.28|23924.74|23924.74|23931.82|23931.82|23924.74|23924.74|0
1605537700000|2020-11-16 14:41:40|23935.36|23935.36|23945.39|23945.39|23945.99|23945.99|23931.82|23931.82|0
1605537710000|2020-11-16 14:41:50|23941.85|23941.85|23942.26|23942.26|23945.39|23945.39|23938.3|23938.3|0
1605537720000|2020-11-16 14:42:00|23942.67|23942.67|23938.93|23938.93|23942.67|23942.67|23938.52|23938.52|0
1605537730000|2020-11-16 14:42:10|23939.54|23939.54|23935.99|23935.99|23939.54|23939.54|23935.99|23935.99|0
1605537740000|2020-11-16 14:42:20|23943.08|23943.08|23939.54|23939.54|23943.08|23943.08|23939.54|23939.54|0
1605537760000|2020-11-16 14:42:40|23943.08|23943.08|23939.54|23939.54|23943.08|23943.08|23939.54|23939.54|0
1605537770000|2020-11-16 14:42:50|23935.99|23935.99|23925.37|23925.37|23935.99|23935.99|23925.37|23925.37|0
1605537780000|2020-11-16 14:43:00|23921.83|23921.83|23928.91|23928.91|23928.91|23928.91|23921.83|23921.83|0
1605537790000|2020-11-16 14:43:10|23925.37|23925.37|23914.75|23914.75|23925.37|23925.37|23914.75|23914.75|0
1605537800000|2020-11-16 14:43:20|23921.83|23921.83|23921.23|23921.23|23925.37|23925.37|23921.23|23921.23|0
1605537810000|2020-11-16 14:43:30|23917.69|23917.69|23910.6|23910.6|23917.69|23917.69|23907.06|23907.06|0
1605537820000|2020-11-16 14:43:40|23907.06|23907.06|23896.44|23896.44|23907.06|23907.06|23896.44|23896.44|0
1605537840000|2020-11-16 14:44:00|23903.52|23903.52|23907.06|23907.06|23907.06|23907.06|23903.52|23903.52|0
1605537850000|2020-11-16 14:44:10|23903.52|23903.52|23914.75|23914.75|23918.29|23918.29|23903.52|23903.52|0
1605537860000|2020-11-16 14:44:20|23907.66|23907.66|23904.12|23904.12|23907.66|23907.66|23900.58|23900.58|0
1605537880000|2020-11-16 14:44:40|23911.21|23911.21|23914.75|23914.75|23914.75|23914.75|23911.21|23911.21|0
1605537890000|2020-11-16 14:44:50|23911.21|23911.21|23911.21|23911.21|23911.21|23911.21|23911.21|23911.21|0
1605537900000|2020-11-16 14:45:00|23914.75|23914.75|23912.16|23912.16|23914.75|23914.75|23911.21|23911.21|0
1605537910000|2020-11-16 14:45:10|23911.56|23911.56|23922.19|23922.19|23922.19|23922.19|23904.48|23904.48|0
1605537920000|2020-11-16 14:45:20|23918.65|23918.65|23918.65|23918.65|23918.65|23918.65|23918.65|23918.65|0
1605537930000|2020-11-16 14:45:30|23915.1|23915.1|23929.27|23929.27|23929.27|23929.27|23915.1|23915.1|0
1605537940000|2020-11-16 14:45:40|23929.87|23929.87|23929.87|23929.87|23929.87|23929.87|23922.79|23922.79|0
1605537950000|2020-11-16 14:45:50|23933.41|23933.41|23929.87|23929.87|23940.49|23940.49|23929.87|23929.87|0
1605537960000|2020-11-16 14:46:00|23926.33|23926.33|23932.93|23932.93|23932.93|23932.93|23922.31|23922.31|0
1605537970000|2020-11-16 14:46:10|23936.47|23936.47|23944.16|23944.16|23947.7|23947.7|23936.47|23936.47|0
1605538000000|2020-11-16 14:46:40|23947.7|23947.7|23944.16|23944.16|23947.7|23947.7|23944.16|23944.16|0
1605538010000|2020-11-16 14:46:50|23940.62|23940.62|23947.7|23947.7|23947.7|23947.7|23940.62|23940.62|0
1605538020000|2020-11-16 14:47:00|23948.3|23948.3|23941.22|23941.22|23951.84|23951.84|23941.22|23941.22|0
1605538040000|2020-11-16 14:47:20|23937.68|23937.68|23937.68|23937.68|23941.22|23941.22|23937.68|23937.68|0
1605538050000|2020-11-16 14:47:30|23941.22|23941.22|23944.76|23944.76|23944.76|23944.76|23941.22|23941.22|0
1605538070000|2020-11-16 14:47:50|23948.3|23948.3|23948.3|23948.3|23948.3|23948.3|23948.3|23948.3|0
1605538080000|2020-11-16 14:48:00|23955.38|23955.38|23952.44|23952.44|23955.99|23955.99|23952.44|23952.44|0
1605538100000|2020-11-16 14:48:20|23945.36|23945.36|23954.34|23954.34|23954.34|23954.34|23943.72|23943.72|0
1605538110000|2020-11-16 14:48:30|23957.88|23957.88|23949.6|23949.6|23961.43|23961.43|23946.06|23946.06|0
1605538120000|2020-11-16 14:48:40|23950.42|23950.42|23953.96|23953.96|23953.96|23953.96|23950.42|23950.42|0
1605538130000|2020-11-16 14:48:50|23957.5|23957.5|23957.5|23957.5|23957.5|23957.5|23957.5|23957.5|0
1605538140000|2020-11-16 14:49:00|23950.42|23950.42|23943.34|23943.34|23950.42|23950.42|23943.34|23943.34|0
1605538150000|2020-11-16 14:49:10|23939.8|23939.8|23939.8|23939.8|23939.8|23939.8|23939.8|23939.8|0
1605538160000|2020-11-16 14:49:20|23943.34|23943.34|23927.97|23927.97|23950.42|23950.42|23913.8|23913.8|0
1605538170000|2020-11-16 14:49:30|23927.37|23927.37|23927.37|23927.37|23930.91|23930.91|23927.37|23927.37|0
1605538180000|2020-11-16 14:49:40|23930.91|23930.91|23930.91|23930.91|23930.91|23930.91|23930.91|23930.91|0
1605538190000|2020-11-16 14:49:50|23930.5|23930.5|23934.04|23934.04|23934.04|23934.04|23930.5|23930.5|0
1605538200000|2020-11-16 14:50:00|23937.58|23937.58|23937.99|23937.99|23937.99|23937.99|23937.58|23937.58|0
1605538220000|2020-11-16 14:50:20|23930.91|23930.91|23930.91|23930.91|23930.91|23930.91|23930.91|23930.91|0
1605538230000|2020-11-16 14:50:30|23927.37|23927.37|23923.83|23923.83|23927.37|23927.37|23923.83|23923.83|0
1605538240000|2020-11-16 14:50:40|23916.74|23916.74|23916.74|23916.74|23916.74|23916.74|23916.74|23916.74|0
1605538260000|2020-11-16 14:51:00|23909.66|23909.66|23899.04|23899.04|23913.2|23913.2|23899.04|23899.04|0
1605538270000|2020-11-16 14:51:10|23895.5|23895.5|23913.2|23913.2|23913.2|23913.2|23888.41|23888.41|0
1605538280000|2020-11-16 14:51:20|23916.74|23916.74|23905.3|23905.3|23916.74|23916.74|23905.3|23905.3|0
1605538290000|2020-11-16 14:51:30|23905.71|23905.71|23905.11|23905.11|23905.71|23905.71|23905.11|23905.11|0
1605538300000|2020-11-16 14:51:40|23898.02|23898.02|23894.48|23894.48|23898.02|23898.02|23894.48|23894.48|0
1605538320000|2020-11-16 14:52:00|23893.88|23893.88|23888.66|23888.66|23895.74|23895.74|23888.66|23888.66|0
1605538340000|2020-11-16 14:52:20|23888.06|23888.06|23883.91|23883.91|23888.06|23888.06|23880.37|23880.37|0
1605538350000|2020-11-16 14:52:30|23880.37|23880.37|23880.37|23880.37|23883.91|23883.91|23880.37|23880.37|0
1605538360000|2020-11-16 14:52:40|23873.29|23873.29|23862.06|23862.06|23873.29|23873.29|23862.06|23862.06|0
1605538380000|2020-11-16 14:53:00|23869.15|23869.15|23869.56|23869.56|23869.56|23869.56|23869.15|23869.15|0
1605538390000|2020-11-16 14:53:10|23868.96|23868.96|23872.5|23872.5|23872.5|23872.5|23868.96|23868.96|0
1605538400000|2020-11-16 14:53:20|23868.96|23868.96|23879.58|23879.58|23879.58|23879.58|23868.96|23868.96|0
1605538410000|2020-11-16 14:53:30|23890.2|23890.2|23890.2|23890.2|23890.2|23890.2|23890.2|23890.2|0
1605538420000|2020-11-16 14:53:40|23891.41|23891.41|23894.95|23894.95|23894.95|23894.95|23891.41|23891.41|0
1605538430000|2020-11-16 14:53:50|23891.41|23891.41|23883.72|23883.72|23898.49|23898.49|23883.72|23883.72|0
1605538440000|2020-11-16 14:54:00|23887.26|23887.26|23893.74|23893.74|23893.74|23893.74|23883.12|23883.12|0
1605538450000|2020-11-16 14:54:10|23897.29|23897.29|23897.29|23897.29|23900.83|23900.83|23893.74|23893.74|0
1605538460000|2020-11-16 14:54:20|23900.83|23900.83|23904.97|23904.97|23904.97|23904.97|23900.83|23900.83|0
1605538470000|2020-11-16 14:54:30|23908.51|23908.51|23905.57|23905.57|23909.11|23909.11|23905.57|23905.57|0
1605538480000|2020-11-16 14:54:40|23904.97|23904.97|23922.68|23922.68|23922.68|23922.68|23904.97|23904.97|0
1605538490000|2020-11-16 14:54:50|23915.59|23915.59|23915.59|23915.59|23915.59|23915.59|23915.59|23915.59|0
1605538500000|2020-11-16 14:55:00|23922.68|23922.68|23922.68|23922.68|23922.68|23922.68|23919.13|23919.13|0
1605538510000|2020-11-16 14:55:10|23926.22|23926.22|23926.82|23926.82|23926.82|23926.82|23915.59|23915.59|0
1605538530000|2020-11-16 14:55:30|23927.42|23927.42|23928.24|23928.24|23928.24|23928.24|23927.42|23927.42|0
1605538540000|2020-11-16 14:55:40|23928.65|23928.65|23930.27|23930.27|23930.27|23930.27|23928.65|23928.65|0
1605538550000|2020-11-16 14:55:50|23937.95|23937.95|23937.95|23937.95|23941.49|23941.49|23937.95|23937.95|0
1605538560000|2020-11-16 14:56:00|23937.35|23937.35|23943.83|23943.83|23944.43|23944.43|23937.35|23937.35|0
1605538570000|2020-11-16 14:56:10|23947.37|23947.37|23932.6|23932.6|23947.37|23947.37|23932.6|23932.6|0
1605538580000|2020-11-16 14:56:20|23929.06|23929.06|23925.52|23925.52|23929.06|23929.06|23925.52|23925.52|0
1605538590000|2020-11-16 14:56:30|23929.06|23929.06|23914.9|23914.9|23929.06|23929.06|23914.9|23914.9|0
1605538600000|2020-11-16 14:56:40|23925.52|23925.52|23921.98|23921.98|23925.52|23925.52|23921.98|23921.98|0
1605538610000|2020-11-16 14:56:50|23914.9|23914.9|23914.9|23914.9|23914.9|23914.9|23914.9|23914.9|0
1605538620000|2020-11-16 14:57:00|23918.44|23918.44|23918.44|23918.44|23921.98|23921.98|23914.9|23914.9|0
1605538630000|2020-11-16 14:57:10|23918.03|23918.03|23918.03|23918.03|23918.03|23918.03|23918.03|23918.03|0
1605538640000|2020-11-16 14:57:20|23914.49|23914.49|23910.95|23910.95|23914.49|23914.49|23907.4|23907.4|0
1605538650000|2020-11-16 14:57:30|23911.55|23911.55|23918.63|23918.63|23918.63|23918.63|23911.55|23911.55|0
1605538660000|2020-11-16 14:57:40|23925.71|23925.71|23917.26|23917.26|23925.71|23925.71|23917.26|23917.26|0
1605538670000|2020-11-16 14:57:50|23916.85|23916.85|23912.9|23912.9|23916.85|23916.85|23912.9|23912.9|0
1605538680000|2020-11-16 14:58:00|23911.09|23911.09|23898.13|23898.13|23911.09|23911.09|23898.13|23898.13|0
1605538690000|2020-11-16 14:58:10|23905.21|23905.21|23912.3|23912.3|23912.3|23912.3|23905.21|23905.21|0
1605538710000|2020-11-16 14:58:30|23905.21|23905.21|23892.57|23892.57|23905.21|23905.21|23885.48|23885.48|0
1605538720000|2020-11-16 14:58:40|23893.17|23893.17|23887.82|23887.82|23893.17|23893.17|23887.82|23887.82|0
1605538730000|2020-11-16 14:58:50|23901.99|23901.99|23901.99|23901.99|23901.99|23901.99|23901.99|23901.99|0
1605538740000|2020-11-16 14:59:00|23904.39|23904.39|23894.9|23894.9|23904.39|23904.39|23894.9|23894.9|0
1605538760000|2020-11-16 14:59:20|23912.61|23912.61|23898.44|23898.44|23912.61|23912.61|23898.44|23898.44|0
1605538770000|2020-11-16 14:59:30|23900.25|23900.25|23918.59|23918.59|23918.59|23918.59|23900.25|23900.25|0
1605538780000|2020-11-16 14:59:40|23922.13|23922.13|23922.13|23922.13|23922.13|23922.13|23922.13|23922.13|0
1605538790000|2020-11-16 14:59:50|23922.61|23922.61|23923.09|23923.09|23923.09|23923.09|23922.61|23922.61|0
1605538800000|2020-11-16 15:00:00|23924.89|23924.89|23917.81|23917.81|23928.43|23928.43|23917.81|23917.81|0
1605538810000|2020-11-16 15:00:10|23914.27|23914.27|23915.5|23915.5|23915.5|23915.5|23914.27|23914.27|0
1605538830000|2020-11-16 15:00:30|23914.49|23914.49|23918.03|23918.03|23918.03|23918.03|23914.49|23914.49|0
1605538850000|2020-11-16 15:00:50|23921.57|23921.57|23921.57|23921.57|23921.57|23921.57|23921.57|23921.57|0
1605538860000|2020-11-16 15:01:00|23918.03|23918.03|23921.57|23921.57|23921.57|23921.57|23914.49|23914.49|0
1605538870000|2020-11-16 15:01:10|23920.75|23920.75|23927.83|23927.83|23927.83|23927.83|23920.75|23920.75|0
1605538880000|2020-11-16 15:01:20|23931.37|23931.37|23927.83|23927.83|23931.37|23931.37|23924.29|23924.29|0
1605538890000|2020-11-16 15:01:30|23934.91|23934.91|23931.97|23931.97|23939.06|23939.06|23931.97|23931.97|0
1605538900000|2020-11-16 15:01:40|23939.06|23939.06|23947.15|23947.15|23947.15|23947.15|23939.06|23939.06|0
1605538920000|2020-11-16 15:02:00|23950.69|23950.69|23950.69|23950.69|23954.23|23954.23|23950.69|23950.69|0
1605538930000|2020-11-16 15:02:10|23954.23|23954.23|23961.32|23961.32|23961.32|23961.32|23954.23|23954.23|0
1605538940000|2020-11-16 15:02:20|23957.77|23957.77|23964.86|23964.86|23964.86|23964.86|23954.23|23954.23|0
1605538960000|2020-11-16 15:02:40|23961.32|23961.32|23953.63|23953.63|23961.32|23961.32|23953.63|23953.63|0
1605538970000|2020-11-16 15:02:50|23960.71|23960.71|23960.71|23960.71|23960.71|23960.71|23960.71|23960.71|0
1605538980000|2020-11-16 15:03:00|23964.26|23964.26|23953.63|23953.63|23964.26|23964.26|23953.63|23953.63|0
1605539000000|2020-11-16 15:03:20|23950.09|23950.09|23950.09|23950.09|23950.09|23950.09|23950.09|23950.09|0
1605539010000|2020-11-16 15:03:30|23946.55|23946.55|23946.55|23946.55|23946.55|23946.55|23946.55|23946.55|0
1605539020000|2020-11-16 15:03:40|23945.95|23945.95|23938.87|23938.87|23945.95|23945.95|23938.87|23938.87|0
1605539030000|2020-11-16 15:03:50|23942.41|23942.41|23934.91|23934.91|23942.41|23942.41|23934.91|23934.91|0
1605539040000|2020-11-16 15:04:00|23938.45|23938.45|23937.85|23937.85|23938.45|23938.45|23937.85|23937.85|0
1605539050000|2020-11-16 15:04:10|23934.31|23934.31|23930.77|23930.77|23934.31|23934.31|23930.77|23930.77|0
1605539060000|2020-11-16 15:04:20|23937.85|23937.85|23934.31|23934.31|23937.85|23937.85|23934.31|23934.31|0
1605539080000|2020-11-16 15:04:40|23930.77|23930.77|23923.69|23923.69|23930.77|23930.77|23923.69|23923.69|0
1605539090000|2020-11-16 15:04:50|23923.09|23923.09|23922.68|23922.68|23923.09|23923.09|23922.68|23922.68|0
1605539100000|2020-11-16 15:05:00|23926.22|23926.22|23922.68|23922.68|23929.76|23929.76|23922.68|23922.68|0
1605539110000|2020-11-16 15:05:10|23923.09|23923.09|23933.71|23933.71|23933.71|23933.71|23923.09|23923.09|0
1605539120000|2020-11-16 15:05:20|23930.17|23930.17|23930.17|23930.17|23930.17|23930.17|23930.17|23930.17|0
1605539130000|2020-11-16 15:05:30|23933.71|23933.71|23940.79|23940.79|23940.79|23940.79|23933.71|23933.71|0
1605539140000|2020-11-16 15:05:40|23942|23942|23938.87|23938.87|23942|23942|23938.45|23938.45|0
1605539150000|2020-11-16 15:05:50|23935.32|23935.32|23932.38|23932.38|23935.93|23935.93|23928.84|23928.84|0
1605539160000|2020-11-16 15:06:00|23931.78|23931.78|23928.17|23928.17|23931.78|23931.78|23928.17|23928.17|0
1605539170000|2020-11-16 15:06:10|23924.63|23924.63|23917.55|23917.55|23924.63|23924.63|23917.55|23917.55|0
1605539200000|2020-11-16 15:06:40|23921.09|23921.09|23921.09|23921.09|23921.09|23921.09|23921.09|23921.09|0
1605539210000|2020-11-16 15:06:50|23928.17|23928.17|23924.63|23924.63|23928.17|23928.17|23924.63|23924.63|0
1605539240000|2020-11-16 15:07:20|23925.23|23925.23|23921.69|23921.69|23925.23|23925.23|23921.69|23921.69|0
1605539250000|2020-11-16 15:07:30|23925.23|23925.23|23929.86|23929.86|23929.86|23929.86|23925.23|23925.23|0
1605539270000|2020-11-16 15:07:50|23922.77|23922.77|23922.77|23922.77|23922.77|23922.77|23922.77|23922.77|0
1605539280000|2020-11-16 15:08:00|23919.23|23919.23|23912.15|23912.15|23919.23|23919.23|23912.15|23912.15|0
1605539290000|2020-11-16 15:08:10|23901.53|23901.53|23901.53|23901.53|23901.53|23901.53|23901.53|23901.53|0
1605539300000|2020-11-16 15:08:20|23897.98|23897.98|23897.98|23897.98|23897.98|23897.98|23897.98|23897.98|0
1605539310000|2020-11-16 15:08:30|23897.16|23897.16|23886.54|23886.54|23897.16|23897.16|23886.54|23886.54|0
1605539320000|2020-11-16 15:08:40|23890.08|23890.08|23904.25|23904.25|23904.25|23904.25|23890.08|23890.08|0
1605539330000|2020-11-16 15:08:50|23904.85|23904.85|23897.76|23897.76|23904.85|23904.85|23897.76|23897.76|0
1605539340000|2020-11-16 15:09:00|23894.22|23894.22|23883.6|23883.6|23894.22|23894.22|23883.6|23883.6|0
1605539350000|2020-11-16 15:09:10|23883|23883|23883|23883|23883|23883|23883|23883|0
1605539360000|2020-11-16 15:09:20|23886.54|23886.54|23886.54|23886.54|23886.54|23886.54|23883|23883|0
1605539370000|2020-11-16 15:09:30|23890.08|23890.08|23886.54|23886.54|23890.08|23890.08|23886.54|23886.54|0
1605539380000|2020-11-16 15:09:40|23883|23883|23883|23883|23883|23883|23883|23883|0
1605539390000|2020-11-16 15:09:50|23886.54|23886.54|23886.54|23886.54|23886.54|23886.54|23886.54|23886.54|0
1605539400000|2020-11-16 15:10:00|23883|23883|23875.92|23875.92|23883|23883|23875.92|23875.92|0
1605539410000|2020-11-16 15:10:10|23890.08|23890.08|23894.22|23894.22|23894.22|23894.22|23890.08|23890.08|0
1605539420000|2020-11-16 15:10:20|23890.68|23890.68|23886.54|23886.54|23890.68|23890.68|23879.46|23879.46|0
1605539430000|2020-11-16 15:10:30|23885.34|23885.34|23885.53|23885.53|23885.53|23885.53|23881.38|23881.38|0
1605539440000|2020-11-16 15:10:40|23884.93|23884.93|23881.38|23881.38|23884.93|23884.93|23881.38|23881.38|0
1605539450000|2020-11-16 15:10:50|23877.84|23877.84|23896.15|23896.15|23899.69|23899.69|23877.84|23877.84|0
1605539460000|2020-11-16 15:11:00|23892.61|23892.61|23881.99|23881.99|23892.61|23892.61|23881.99|23881.99|0
1605539470000|2020-11-16 15:11:10|23881.38|23881.38|23880.78|23880.78|23881.38|23881.38|23880.78|23880.78|0
1605539480000|2020-11-16 15:11:20|23887.87|23887.87|23891.41|23891.41|23891.41|23891.41|23887.87|23887.87|0
1605539500000|2020-11-16 15:11:40|23887.87|23887.87|23884.32|23884.32|23887.87|23887.87|23884.32|23884.32|0
1605539510000|2020-11-16 15:11:50|23880.78|23880.78|23884.32|23884.32|23884.32|23884.32|23880.78|23880.78|0
1605539520000|2020-11-16 15:12:00|23883.84|23883.84|23884.45|23884.45|23884.45|23884.45|23883.84|23883.84|0
1605539530000|2020-11-16 15:12:10|23883.84|23883.84|23873.22|23873.22|23883.84|23883.84|23873.22|23873.22|0
1605539540000|2020-11-16 15:12:20|23869.68|23869.68|23869.68|23869.68|23869.68|23869.68|23866.14|23866.14|0
1605539550000|2020-11-16 15:12:30|23862.6|23862.6|23862.6|23862.6|23862.6|23862.6|23862.6|23862.6|0
1605539560000|2020-11-16 15:12:40|23866.14|23866.14|23873.22|23873.22|23873.22|23873.22|23866.14|23866.14|0
1605539570000|2020-11-16 15:12:50|23874.18|23874.18|23874.18|23874.18|23874.18|23874.18|23874.18|23874.18|0
1605539580000|2020-11-16 15:13:00|23860.01|23860.01|23856.47|23856.47|23860.01|23860.01|23856.47|23856.47|0
1605539590000|2020-11-16 15:13:10|23860.01|23860.01|23860.01|23860.01|23860.01|23860.01|23860.01|23860.01|0
1605539600000|2020-11-16 15:13:20|23856.47|23856.47|23856.47|23856.47|23856.47|23856.47|23856.47|23856.47|0
1605539610000|2020-11-16 15:13:30|23856.88|23856.88|23856.88|23856.88|23856.88|23856.88|23856.88|23856.88|0
1605539620000|2020-11-16 15:13:40|23839.18|23839.18|23835.64|23835.64|23842.72|23842.72|23835.64|23835.64|0
1605539640000|2020-11-16 15:14:00|23832.1|23832.1|23839.18|23839.18|23842.72|23842.72|23832.1|23832.1|0
1605539650000|2020-11-16 15:14:10|23835.64|23835.64|23832.1|23832.1|23835.64|23835.64|23832.1|23832.1|0
1605539660000|2020-11-16 15:14:20|23828.55|23828.55|23828.55|23828.55|23828.55|23828.55|23828.55|23828.55|0
1605539670000|2020-11-16 15:14:30|23832.1|23832.1|23835.64|23835.64|23835.64|23835.64|23832.1|23832.1|0
1605539690000|2020-11-16 15:14:50|23832.1|23832.1|23832.1|23832.1|23832.1|23832.1|23832.1|23832.1|0
1605539700000|2020-11-16 15:15:00|23825.01|23825.01|23825.01|23825.01|23825.01|23825.01|23825.01|23825.01|0
1605539710000|2020-11-16 15:15:10|23828.55|23828.55|23825.01|23825.01|23828.55|23828.55|23825.01|23825.01|0
1605539720000|2020-11-16 15:15:20|23814.39|23814.39|23814.39|23814.39|23814.39|23814.39|23814.39|23814.39|0
1605539730000|2020-11-16 15:15:30|23813.79|23813.79|23810.25|23810.25|23813.79|23813.79|23810.25|23810.25|0
1605539740000|2020-11-16 15:15:40|23813.79|23813.79|23814.39|23814.39|23814.39|23814.39|23813.79|23813.79|0
1605539750000|2020-11-16 15:15:50|23817.93|23817.93|23821.47|23821.47|23821.47|23821.47|23817.93|23817.93|0
1605539760000|2020-11-16 15:16:00|23817.93|23817.93|23821.06|23821.06|23821.47|23821.47|23817.93|23817.93|0
1605539770000|2020-11-16 15:16:10|23828.14|23828.14|23824.6|23824.6|23828.14|23828.14|23817.52|23817.52|0
1605539780000|2020-11-16 15:16:20|23821.06|23821.06|23817.52|23817.52|23821.06|23821.06|23817.52|23817.52|0
1605539790000|2020-11-16 15:16:30|23821.06|23821.06|23813.98|23813.98|23821.06|23821.06|23813.98|23813.98|0
1605539800000|2020-11-16 15:16:40|23806.9|23806.9|23817.52|23817.52|23817.52|23817.52|23806.9|23806.9|0
1605539810000|2020-11-16 15:16:50|23810.44|23810.44|23816.92|23816.92|23816.92|23816.92|23810.44|23810.44|0
1605539820000|2020-11-16 15:17:00|23813.38|23813.38|23813.38|23813.38|23813.38|23813.38|23809.84|23809.84|0
1605539830000|2020-11-16 15:17:10|23816.92|23816.92|23820.46|23820.46|23820.46|23820.46|23816.92|23816.92|0
1605539850000|2020-11-16 15:17:30|23824|23824|23828.14|23828.14|23828.14|23828.14|23824|23824|0
1605539860000|2020-11-16 15:17:40|23835.23|23835.23|23835.23|23835.23|23838.77|23838.77|23835.23|23835.23|0
1605539870000|2020-11-16 15:17:50|23835.83|23835.83|23843.32|23843.32|23843.32|23843.32|23835.83|23835.83|0
1605539890000|2020-11-16 15:18:10|23846.86|23846.86|23839.78|23839.78|23846.86|23846.86|23839.78|23839.78|0
1605539920000|2020-11-16 15:18:40|23843.32|23843.32|23832.7|23832.7|23843.32|23843.32|23832.7|23832.7|0
1605539940000|2020-11-16 15:19:00|23829.16|23829.16|23832.7|23832.7|23832.7|23832.7|23829.16|23829.16|0
1605539950000|2020-11-16 15:19:10|23836.24|23836.24|23836.24|23836.24|23843.32|23843.32|23836.24|23836.24|0
1605539960000|2020-11-16 15:19:20|23832.7|23832.7|23836.65|23836.65|23836.65|23836.65|23832.7|23832.7|0
1605539970000|2020-11-16 15:19:30|23837.06|23837.06|23844.14|23844.14|23847.68|23847.68|23837.06|23837.06|0
1605539980000|2020-11-16 15:19:40|23847.68|23847.68|23847.68|23847.68|23847.68|23847.68|23847.68|23847.68|0
1605539990000|2020-11-16 15:19:50|23858.31|23858.31|23858.31|23858.31|23861.85|23861.85|23858.31|23858.31|0
1605540000000|2020-11-16 15:20:00|23854.77|23854.77|23851.64|23851.64|23855.18|23855.18|23851.22|23851.22|0
1605540010000|2020-11-16 15:20:10|23848.7|23848.7|23848.7|23848.7|23848.7|23848.7|23848.7|23848.7|0
1605540020000|2020-11-16 15:20:20|23848.28|23848.28|23848.28|23848.28|23851.83|23851.83|23844.74|23844.74|0
1605540030000|2020-11-16 15:20:30|23848.89|23848.89|23856.09|23856.09|23856.57|23856.57|23848.89|23848.89|0
1605540040000|2020-11-16 15:20:40|23852.55|23852.55|23852.55|23852.55|23852.55|23852.55|23852.55|23852.55|0
1605540050000|2020-11-16 15:20:50|23851.95|23851.95|23851.95|23851.95|23851.95|23851.95|23848.41|23848.41|0
1605540060000|2020-11-16 15:21:00|23855.49|23855.49|23851.95|23851.95|23859.03|23859.03|23848.41|23848.41|0
1605540070000|2020-11-16 15:21:10|23855.49|23855.49|23855.49|23855.49|23855.49|23855.49|23855.49|23855.49|0
1605540080000|2020-11-16 15:21:20|23851.95|23851.95|23844.87|23844.87|23851.95|23851.95|23844.87|23844.87|0
1605540090000|2020-11-16 15:21:30|23846.07|23846.07|23853.75|23853.75|23853.75|23853.75|23846.07|23846.07|0
1605540100000|2020-11-16 15:21:40|23854.16|23854.16|23854.16|23854.16|23854.16|23854.16|23854.16|23854.16|0
1605540110000|2020-11-16 15:21:50|23850.62|23850.62|23847.08|23847.08|23850.62|23850.62|23847.08|23847.08|0
1605540120000|2020-11-16 15:22:00|23854.16|23854.16|23848.04|23848.04|23854.16|23854.16|23847.08|23847.08|0
1605540130000|2020-11-16 15:22:10|23844.5|23844.5|23852.06|23852.06|23852.06|23852.06|23840.96|23840.96|0
1605540140000|2020-11-16 15:22:20|23851.46|23851.46|23865.62|23865.62|23865.62|23865.62|23851.46|23851.46|0
1605540150000|2020-11-16 15:22:30|23866.03|23866.03|23866.03|23866.03|23866.03|23866.03|23866.03|23866.03|0
1605540160000|2020-11-16 15:22:40|23869.58|23869.58|23869.58|23869.58|23869.58|23869.58|23869.58|23869.58|0
1605540170000|2020-11-16 15:22:50|23870.78|23870.78|23874.32|23874.32|23874.32|23874.32|23870.78|23870.78|0
1605540190000|2020-11-16 15:23:10|23877.86|23877.86|23884.94|23884.94|23884.94|23884.94|23877.86|23877.86|0
1605540200000|2020-11-16 15:23:20|23881.4|23881.4|23881.4|23881.4|23881.4|23881.4|23877.86|23877.86|0
1605540210000|2020-11-16 15:23:30|23884.94|23884.94|23885.35|23885.35|23885.77|23885.77|23884.94|23884.94|0
1605540220000|2020-11-16 15:23:40|23881.81|23881.81|23877.86|23877.86|23881.81|23881.81|23877.86|23877.86|0
1605540230000|2020-11-16 15:23:50|23881.4|23881.4|23879.07|23879.07|23881.4|23881.4|23877.86|23877.86|0
1605540240000|2020-11-16 15:24:00|23882.61|23882.61|23871.98|23871.98|23882.61|23882.61|23871.98|23871.98|0
1605540260000|2020-11-16 15:24:20|23871.57|23871.57|23870.97|23870.97|23871.57|23871.57|23870.97|23870.97|0
1605540280000|2020-11-16 15:24:40|23870.15|23870.15|23870.15|23870.15|23870.15|23870.15|23870.15|23870.15|0
1605540290000|2020-11-16 15:24:50|23871.35|23871.35|23882.58|23882.58|23886.12|23886.12|23871.35|23871.35|0
1605540300000|2020-11-16 15:25:00|23889.66|23889.66|23889.66|23889.66|23889.66|23889.66|23889.66|23889.66|0
1605540310000|2020-11-16 15:25:10|23893.2|23893.2|23893.2|23893.2|23893.2|23893.2|23893.2|23893.2|0
1605540320000|2020-11-16 15:25:20|23889.66|23889.66|23896.74|23896.74|23896.74|23896.74|23889.66|23889.66|0
1605540330000|2020-11-16 15:25:30|23900.28|23900.28|23903.83|23903.83|23903.83|23903.83|23900.28|23900.28|0
1605540340000|2020-11-16 15:25:40|23908.57|23908.57|23908.57|23908.57|23908.57|23908.57|23908.57|23908.57|0
1605540350000|2020-11-16 15:25:50|23912.11|23912.11|23915.65|23915.65|23919.19|23919.19|23912.11|23912.11|0
1605540360000|2020-11-16 15:26:00|23919.19|23919.19|23901.49|23901.49|23919.19|23919.19|23901.49|23901.49|0
1605540370000|2020-11-16 15:26:10|23897.95|23897.95|23894.41|23894.41|23901.49|23901.49|23894.41|23894.41|0
1605540380000|2020-11-16 15:26:20|23890.86|23890.86|23890.86|23890.86|23890.86|23890.86|23890.86|23890.86|0
1605540390000|2020-11-16 15:26:30|23887.32|23887.32|23883.78|23883.78|23887.32|23887.32|23883.78|23883.78|0
1605540400000|2020-11-16 15:26:40|23887.32|23887.32|23894.41|23894.41|23894.41|23894.41|23887.32|23887.32|0
1605540410000|2020-11-16 15:26:50|23890.86|23890.86|23902.69|23902.69|23902.69|23902.69|23890.86|23890.86|0
1605540420000|2020-11-16 15:27:00|23906.23|23906.23|23906.23|23906.23|23906.23|23906.23|23906.23|23906.23|0
1605540430000|2020-11-16 15:27:10|23916.86|23916.86|23916.86|23916.86|23916.86|23916.86|23916.86|23916.86|0
1605540440000|2020-11-16 15:27:20|23920.4|23920.4|23916.86|23916.86|23923.94|23923.94|23916.86|23916.86|0
1605540450000|2020-11-16 15:27:30|23923.94|23923.94|23924.54|23924.54|23924.54|23924.54|23923.94|23923.94|0
1605540460000|2020-11-16 15:27:40|23921|23921|23924.54|23924.54|23931.62|23931.62|23921|23921|0
1605540470000|2020-11-16 15:27:50|23931.62|23931.62|23931.62|23931.62|23931.62|23931.62|23928.08|23928.08|0
1605540480000|2020-11-16 15:28:00|23935.16|23935.16|23938.7|23938.7|23938.7|23938.7|23935.16|23935.16|0
1605540490000|2020-11-16 15:28:10|23935.16|23935.16|23931.62|23931.62|23935.16|23935.16|23931.62|23931.62|0
1605540500000|2020-11-16 15:28:20|23932.03|23932.03|23940.07|23940.07|23940.07|23940.07|23932.03|23932.03|0
1605540510000|2020-11-16 15:28:30|23943.62|23943.62|23932.39|23932.39|23943.62|23943.62|23932.39|23932.39|0
1605540520000|2020-11-16 15:28:40|23928.85|23928.85|23932.39|23932.39|23932.39|23932.39|23925.31|23925.31|0
1605540530000|2020-11-16 15:28:50|23935.93|23935.93|23925.79|23925.79|23935.93|23935.93|23925.31|23925.31|0
1605540540000|2020-11-16 15:29:00|23926.99|23926.99|23927.59|23927.59|23927.59|23927.59|23920.51|23920.51|0
1605540550000|2020-11-16 15:29:10|23931.13|23931.13|23920.51|23920.51|23931.13|23931.13|23920.51|23920.51|0
1605540570000|2020-11-16 15:29:30|23924.05|23924.05|23931.13|23931.13|23931.13|23931.13|23924.05|23924.05|0
1605540590000|2020-11-16 15:29:50|23927.59|23927.59|23938.22|23938.22|23938.22|23938.22|23927.59|23927.59|0
1605540600000|2020-11-16 15:30:00|23931.13|23931.13|23931.13|23931.13|23931.13|23931.13|23931.13|23931.13|0
1605540610000|2020-11-16 15:30:10|23934.67|23934.67|23934.67|23934.67|23938.22|23938.22|23934.67|23934.67|0
1605540620000|2020-11-16 15:30:20|23938.22|23938.22|23938.22|23938.22|23938.22|23938.22|23938.22|23938.22|0
1605540630000|2020-11-16 15:30:30|23931.13|23931.13|23930.72|23930.72|23931.13|23931.13|23930.72|23930.72|0
1605540660000|2020-11-16 15:31:00|23927.18|23927.18|23927.18|23927.18|23927.18|23927.18|23927.18|23927.18|0
1605540670000|2020-11-16 15:31:10|23926.58|23926.58|23916.56|23916.56|23926.58|23926.58|23912.42|23912.42|0
1605540680000|2020-11-16 15:31:20|23913.02|23913.02|23912.42|23912.42|23913.02|23913.02|23912.42|23912.42|0
1605540700000|2020-11-16 15:31:40|23911.81|23911.81|23904.73|23904.73|23911.81|23911.81|23904.73|23904.73|0
1605540710000|2020-11-16 15:31:50|23901.19|23901.19|23897.65|23897.65|23901.19|23901.19|23897.65|23897.65|0
1605540720000|2020-11-16 15:32:00|23898.61|23898.61|23898.73|23898.73|23899.21|23899.21|23898.61|23898.61|0
1605540730000|2020-11-16 15:32:10|23891.65|23891.65|23888.52|23888.52|23892.06|23892.06|23888.52|23888.52|0
1605540740000|2020-11-16 15:32:20|23895.6|23895.6|23895.6|23895.6|23895.6|23895.6|23895.6|23895.6|0
1605540760000|2020-11-16 15:32:40|23909.76|23909.76|23909.76|23909.76|23909.76|23909.76|23909.76|23909.76|0
1605540770000|2020-11-16 15:32:50|23913.31|23913.31|23914.26|23914.26|23914.26|23914.26|23913.31|23913.31|0
1605540780000|2020-11-16 15:33:00|23913.31|23913.31|23909.76|23909.76|23913.31|23913.31|23909.76|23909.76|0
1605540800000|2020-11-16 15:33:20|23906.22|23906.22|23906.22|23906.22|23906.22|23906.22|23906.22|23906.22|0
1605540810000|2020-11-16 15:33:30|23895.6|23895.6|23895.6|23895.6|23895.6|23895.6|23895.6|23895.6|0
1605540820000|2020-11-16 15:33:40|23899.14|23899.14|23899.14|23899.14|23899.14|23899.14|23899.14|23899.14|0
1605540840000|2020-11-16 15:34:00|23906.22|23906.22|23909.76|23909.76|23913.31|23913.31|23906.22|23906.22|0
1605540850000|2020-11-16 15:34:10|23909.28|23909.28|23909.28|23909.28|23909.28|23909.28|23909.28|23909.28|0
1605540870000|2020-11-16 15:34:30|23905.74|23905.74|23912.83|23912.83|23912.83|23912.83|23905.74|23905.74|0
1605540880000|2020-11-16 15:34:40|23916.37|23916.37|23916.37|23916.37|23916.37|23916.37|23916.37|23916.37|0
1605540890000|2020-11-16 15:34:50|23915.89|23915.89|23915.89|23915.89|23915.89|23915.89|23915.89|23915.89|0
1605540900000|2020-11-16 15:35:00|23912.35|23912.35|23912.35|23912.35|23912.35|23912.35|23912.35|23912.35|0
1605540910000|2020-11-16 15:35:10|23915.89|23915.89|23912.35|23912.35|23915.89|23915.89|23912.35|23912.35|0
1605540920000|2020-11-16 15:35:20|23908.8|23908.8|23908.8|23908.8|23908.8|23908.8|23908.8|23908.8|0
1605540930000|2020-11-16 15:35:30|23898.18|23898.18|23894.64|23894.64|23898.18|23898.18|23894.64|23894.64|0
1605540940000|2020-11-16 15:35:40|23894.23|23894.23|23894.64|23894.64|23894.64|23894.64|23894.23|23894.23|0
1605540950000|2020-11-16 15:35:50|23891.1|23891.1|23891.1|23891.1|23891.1|23891.1|23891.1|23891.1|0
1605540980000|2020-11-16 15:36:20|23898.18|23898.18|23894.64|23894.64|23898.18|23898.18|23894.64|23894.64|0
1605540990000|2020-11-16 15:36:30|23898.18|23898.18|23898.18|23898.18|23898.18|23898.18|23898.18|23898.18|0
1605541010000|2020-11-16 15:36:50|23894.64|23894.64|23891.1|23891.1|23894.64|23894.64|23891.1|23891.1|0
1605541030000|2020-11-16 15:37:10|23884.02|23884.02|23884.02|23884.02|23884.02|23884.02|23884.02|23884.02|0
1605541040000|2020-11-16 15:37:20|23876.93|23876.93|23873.39|23873.39|23876.93|23876.93|23873.39|23873.39|0
1605541050000|2020-11-16 15:37:30|23872.79|23872.79|23872.79|23872.79|23872.79|23872.79|23872.79|23872.79|0
1605541060000|2020-11-16 15:37:40|23876.33|23876.33|23876.33|23876.33|23876.33|23876.33|23876.33|23876.33|0
1605541070000|2020-11-16 15:37:50|23872.79|23872.79|23879.87|23879.87|23879.87|23879.87|23872.79|23872.79|0
1605541080000|2020-11-16 15:38:00|23876.33|23876.33|23876.33|23876.33|23876.33|23876.33|23876.33|23876.33|0
1605541090000|2020-11-16 15:38:10|23883.41|23883.41|23884.24|23884.24|23884.24|23884.24|23883.41|23883.41|0
1605541100000|2020-11-16 15:38:20|23880.69|23880.69|23887.78|23887.78|23887.78|23887.78|23880.69|23880.69|0
1605541110000|2020-11-16 15:38:30|23884.24|23884.24|23880.69|23880.69|23884.24|23884.24|23880.69|23880.69|0
1605541120000|2020-11-16 15:38:40|23877.15|23877.15|23877.15|23877.15|23877.15|23877.15|23877.15|23877.15|0
1605541130000|2020-11-16 15:38:50|23876.55|23876.55|23880.09|23880.09|23880.09|23880.09|23876.55|23876.55|0
1605541150000|2020-11-16 15:39:10|23883.63|23883.63|23883.63|23883.63|23883.63|23883.63|23883.63|23883.63|0
1605541160000|2020-11-16 15:39:20|23887.18|23887.18|23887.18|23887.18|23887.18|23887.18|23887.18|23887.18|0
1605541170000|2020-11-16 15:39:30|23890.72|23890.72|23890.72|23890.72|23890.72|23890.72|23890.72|23890.72|0
1605541190000|2020-11-16 15:39:50|23886.76|23886.76|23886.76|23886.76|23886.76|23886.76|23883.22|23883.22|0
1605541210000|2020-11-16 15:40:10|23883.22|23883.22|23883.22|23883.22|23883.22|23883.22|23883.22|23883.22|0
1605541220000|2020-11-16 15:40:20|23879.68|23879.68|23879.68|23879.68|23879.68|23879.68|23879.68|23879.68|0
1605541230000|2020-11-16 15:40:30|23876.14|23876.14|23886.76|23886.76|23886.76|23886.76|23876.14|23876.14|0
1605541240000|2020-11-16 15:40:40|23890.31|23890.31|23890.31|23890.31|23890.31|23890.31|23890.31|23890.31|0
1605541250000|2020-11-16 15:40:50|23893.85|23893.85|23893.85|23893.85|23893.85|23893.85|23893.85|23893.85|0
1605541260000|2020-11-16 15:41:00|23890.31|23890.31|23890.31|23890.31|23890.31|23890.31|23890.31|23890.31|0
1605541270000|2020-11-16 15:41:10|23886.76|23886.76|23890.31|23890.31|23890.31|23890.31|23886.76|23886.76|0
1605541300000|2020-11-16 15:41:40|23893.85|23893.85|23893.85|23893.85|23893.85|23893.85|23893.85|23893.85|0
1605541320000|2020-11-16 15:42:00|23886.76|23886.76|23886.76|23886.76|23886.76|23886.76|23886.76|23886.76|0
1605541340000|2020-11-16 15:42:20|23890.31|23890.31|23893.85|23893.85|23893.85|23893.85|23890.31|23890.31|0
1605541350000|2020-11-16 15:42:30|23886.76|23886.76|23886.76|23886.76|23886.76|23886.76|23886.76|23886.76|0
1605541360000|2020-11-16 15:42:40|23890.31|23890.31|23889.9|23889.9|23890.31|23890.31|23889.9|23889.9|0
1605541370000|2020-11-16 15:42:50|23889.29|23889.29|23892.84|23892.84|23892.84|23892.84|23889.29|23889.29|0
1605541380000|2020-11-16 15:43:00|23889.29|23889.29|23885.75|23885.75|23889.29|23889.29|23885.75|23885.75|0
1605541390000|2020-11-16 15:43:10|23882.21|23882.21|23882.21|23882.21|23882.21|23882.21|23882.21|23882.21|0
1605541400000|2020-11-16 15:43:20|23878.67|23878.67|23878.67|23878.67|23878.67|23878.67|23878.67|23878.67|0
1605541410000|2020-11-16 15:43:30|23875.13|23875.13|23875.13|23875.13|23875.13|23875.13|23875.13|23875.13|0
1605541420000|2020-11-16 15:43:40|23875.54|23875.54|23883.22|23883.22|23886.76|23886.76|23875.54|23875.54|0
1605541430000|2020-11-16 15:43:50|23886.76|23886.76|23883.22|23883.22|23886.76|23886.76|23883.22|23883.22|0
1605541440000|2020-11-16 15:44:00|23879.68|23879.68|23879.68|23879.68|23879.68|23879.68|23879.68|23879.68|0
1605541450000|2020-11-16 15:44:10|23872.6|23872.6|23872.6|23872.6|23872.6|23872.6|23872.6|23872.6|0
1605541460000|2020-11-16 15:44:20|23861.98|23861.98|23865.52|23865.52|23865.52|23865.52|23861.98|23861.98|0
1605541470000|2020-11-16 15:44:30|23861.98|23861.98|23862.58|23862.58|23862.58|23862.58|23861.98|23861.98|0
1605541480000|2020-11-16 15:44:40|23862.99|23862.99|23862.99|23862.99|23862.99|23862.99|23862.99|23862.99|0
1605541490000|2020-11-16 15:44:50|23859.45|23859.45|23852.36|23852.36|23859.45|23859.45|23852.36|23852.36|0
1605541500000|2020-11-16 15:45:00|23851.76|23851.76|23851.76|23851.76|23851.76|23851.76|23851.76|23851.76|0
1605541520000|2020-11-16 15:45:20|23850.8|23850.8|23847.74|23847.74|23850.8|23850.8|23840.18|23840.18|0
1605541530000|2020-11-16 15:45:30|23851.28|23851.28|23851.28|23851.28|23851.28|23851.28|23851.28|23851.28|0
1605541550000|2020-11-16 15:45:50|23844.2|23844.2|23818.81|23818.81|23847.74|23847.74|23818.81|23818.81|0
1605541560000|2020-11-16 15:46:00|23815.27|23815.27|23815.27|23815.27|23815.27|23815.27|23815.27|23815.27|0
1605541570000|2020-11-16 15:46:10|23811.73|23811.73|23806.98|23806.98|23811.73|23811.73|23806.98|23806.98|0
1605541590000|2020-11-16 15:46:30|23803.44|23803.44|23806.98|23806.98|23806.98|23806.98|23803.44|23803.44|0
1605541600000|2020-11-16 15:46:40|23803.44|23803.44|23803.44|23803.44|23803.44|23803.44|23803.44|23803.44|0
1605541610000|2020-11-16 15:46:50|23799.9|23799.9|23795.76|23795.76|23799.9|23799.9|23795.76|23795.76|0
1605541620000|2020-11-16 15:47:00|23799.3|23799.3|23805.97|23805.97|23805.97|23805.97|23798.89|23798.89|0
1605541640000|2020-11-16 15:47:20|23798.89|23798.89|23802.43|23802.43|23802.43|23802.43|23798.89|23798.89|0
1605541650000|2020-11-16 15:47:30|23805.97|23805.97|23801.83|23801.83|23805.97|23805.97|23801.83|23801.83|0
1605541670000|2020-11-16 15:47:50|23805.37|23805.37|23805.37|23805.37|23805.37|23805.37|23805.37|23805.37|0
1605541680000|2020-11-16 15:48:00|23794.75|23794.75|23791.21|23791.21|23794.75|23794.75|23791.21|23791.21|0
1605541690000|2020-11-16 15:48:10|23794.75|23794.75|23801.83|23801.83|23801.83|23801.83|23794.75|23794.75|0
1605541720000|2020-11-16 15:48:40|23808.91|23808.91|23808.91|23808.91|23808.91|23808.91|23808.91|23808.91|0
1605541730000|2020-11-16 15:48:50|23812.45|23812.45|23816.4|23816.4|23816.4|23816.4|23812.45|23812.45|0
1605541740000|2020-11-16 15:49:00|23819.95|23819.95|23827.63|23827.63|23827.63|23827.63|23819.95|23819.95|0
1605541750000|2020-11-16 15:49:10|23824.09|23824.09|23824.09|23824.09|23824.09|23824.09|23824.09|23824.09|0
1605541760000|2020-11-16 15:49:20|23820.55|23820.55|23824.09|23824.09|23824.09|23824.09|23820.55|23820.55|0
1605541770000|2020-11-16 15:49:30|23827.63|23827.63|23819.59|23819.59|23827.63|23827.63|23819.59|23819.59|0
1605541780000|2020-11-16 15:49:40|23823.13|23823.13|23826.67|23826.67|23826.67|23826.67|23823.13|23823.13|0
1605541800000|2020-11-16 15:50:00|23823.13|23823.13|23815.64|23815.64|23823.13|23823.13|23815.64|23815.64|0
1605541810000|2020-11-16 15:50:10|23815.23|23815.23|23815.23|23815.23|23815.23|23815.23|23815.23|23815.23|0
1605541820000|2020-11-16 15:50:20|23818.77|23818.77|23814.62|23814.62|23818.77|23818.77|23814.62|23814.62|0
1605541850000|2020-11-16 15:50:50|23811.08|23811.08|23811.08|23811.08|23811.08|23811.08|23811.08|23811.08|0
1605541860000|2020-11-16 15:51:00|23807.54|23807.54|23804|23804|23807.54|23807.54|23804|23804|0
1605541890000|2020-11-16 15:51:30|23800.46|23800.46|23799.86|23799.86|23800.46|23800.46|23799.86|23799.86|0
1605541900000|2020-11-16 15:51:40|23799.38|23799.38|23799.38|23799.38|23799.38|23799.38|23799.38|23799.38|0
1605541930000|2020-11-16 15:52:10|23795.84|23795.84|23795.84|23795.84|23795.84|23795.84|23795.84|23795.84|0
1605541940000|2020-11-16 15:52:20|23796.25|23796.25|23799.79|23799.79|23799.79|23799.79|23796.25|23796.25|0
1605541960000|2020-11-16 15:52:40|23796.25|23796.25|23796.25|23796.25|23796.25|23796.25|23796.25|23796.25|0
1605541970000|2020-11-16 15:52:50|23792.71|23792.71|23796.25|23796.25|23796.25|23796.25|23792.71|23792.71|0
1605541990000|2020-11-16 15:53:10|23797.07|23797.07|23793.53|23793.53|23797.07|23797.07|23793.53|23793.53|0
1605542000000|2020-11-16 15:53:20|23800.61|23800.61|23804.15|23804.15|23804.15|23804.15|23800.61|23800.61|0
1605542010000|2020-11-16 15:53:30|23804.75|23804.75|23804.75|23804.75|23804.75|23804.75|23804.75|23804.75|0
1605542020000|2020-11-16 15:53:40|23801.21|23801.21|23797.67|23797.67|23801.21|23801.21|23797.67|23797.67|0
1605542030000|2020-11-16 15:53:50|23801.21|23801.21|23793.53|23793.53|23801.21|23801.21|23793.53|23793.53|0
1605542050000|2020-11-16 15:54:10|23793.12|23793.12|23775.41|23775.41|23793.12|23793.12|23775.41|23775.41|0
1605542060000|2020-11-16 15:54:20|23771.87|23771.87|23771.87|23771.87|23771.87|23771.87|23768.33|23768.33|0
1605542070000|2020-11-16 15:54:30|23764.79|23764.79|23764.79|23764.79|23764.79|23764.79|23764.79|23764.79|0
1605542080000|2020-11-16 15:54:40|23761.25|23761.25|23768.33|23768.33|23768.33|23768.33|23761.25|23761.25|0
1605542100000|2020-11-16 15:55:00|23771.87|23771.87|23771.87|23771.87|23771.87|23771.87|23771.87|23771.87|0
1605542110000|2020-11-16 15:55:10|23775.41|23775.41|23775.41|23775.41|23775.41|23775.41|23775.41|23775.41|0
1605542120000|2020-11-16 15:55:20|23771.87|23771.87|23768.33|23768.33|23771.87|23771.87|23768.33|23768.33|0
1605542130000|2020-11-16 15:55:30|23771.87|23771.87|23771.87|23771.87|23771.87|23771.87|23771.87|23771.87|0
1605542140000|2020-11-16 15:55:40|23775.41|23775.41|23775.41|23775.41|23775.41|23775.41|23775.41|23775.41|0
1605542160000|2020-11-16 15:56:00|23782.49|23782.49|23778.95|23778.95|23782.49|23782.49|23778.95|23778.95|0
1605542170000|2020-11-16 15:56:10|23778.54|23778.54|23778.54|23778.54|23778.54|23778.54|23778.54|23778.54|0
1605542180000|2020-11-16 15:56:20|23778.13|23778.13|23781.67|23781.67|23781.67|23781.67|23778.13|23778.13|0
1605542190000|2020-11-16 15:56:30|23785.21|23785.21|23785.21|23785.21|23785.21|23785.21|23785.21|23785.21|0
1605542200000|2020-11-16 15:56:40|23788.75|23788.75|23788.75|23788.75|23788.75|23788.75|23788.75|23788.75|0
1605542210000|2020-11-16 15:56:50|23792.3|23792.3|23792.3|23792.3|23792.3|23792.3|23792.3|23792.3|0
1605542220000|2020-11-16 15:57:00|23792.9|23792.9|23792.9|23792.9|23792.9|23792.9|23792.9|23792.9|0
1605542230000|2020-11-16 15:57:10|23789.36|23789.36|23789.36|23789.36|23789.36|23789.36|23789.36|23789.36|0
1605542250000|2020-11-16 15:57:30|23792.9|23792.9|23796.44|23796.44|23796.44|23796.44|23792.9|23792.9|0
1605542260000|2020-11-16 15:57:40|23797.04|23797.04|23797.23|23797.23|23797.23|23797.23|23793.09|23793.09|0
1605542270000|2020-11-16 15:57:50|23800.77|23800.77|23800.77|23800.77|23807.86|23807.86|23800.77|23800.77|0
1605542280000|2020-11-16 15:58:00|23807.86|23807.86|23807.86|23807.86|23807.86|23807.86|23804.31|23804.31|0
1605542290000|2020-11-16 15:58:10|23804.31|23804.31|23804.31|23804.31|23804.31|23804.31|23804.31|23804.31|0
1605542300000|2020-11-16 15:58:20|23807.86|23807.86|23801.18|23801.18|23811.4|23811.4|23801.18|23801.18|0
1605542310000|2020-11-16 15:58:30|23797.64|23797.64|23797.64|23797.64|23797.64|23797.64|23797.04|23797.04|0
1605542320000|2020-11-16 15:58:40|23801.18|23801.18|23800.77|23800.77|23804.72|23804.72|23800.77|23800.77|0
1605542330000|2020-11-16 15:58:50|23801.18|23801.18|23804.72|23804.72|23804.72|23804.72|23801.18|23801.18|0
1605542340000|2020-11-16 15:59:00|23801.18|23801.18|23801.18|23801.18|23801.18|23801.18|23801.18|23801.18|0
1605542350000|2020-11-16 15:59:10|23797.64|23797.64|23794.1|23794.1|23797.64|23797.64|23794.1|23794.1|0
1605542360000|2020-11-16 15:59:20|23790.56|23790.56|23789.36|23789.36|23790.56|23790.56|23789.36|23789.36|0
1605542380000|2020-11-16 15:59:40|23792.9|23792.9|23792.9|23792.9|23792.9|23792.9|23792.9|23792.9|0
1605542390000|2020-11-16 15:59:50|23792.49|23792.49|23784.93|23784.93|23792.49|23792.49|23784.93|23784.93|0
1605542400000|2020-11-16 16:00:00|23788.47|23788.47|23784.93|23784.93|23788.47|23788.47|23784.93|23784.93|0
1605542410000|2020-11-16 16:00:10|23792.01|23792.01|23802.63|23802.63|23802.63|23802.63|23792.01|23792.01|0
1605542420000|2020-11-16 16:00:20|23795.55|23795.55|23799.09|23799.09|23799.09|23799.09|23795.55|23795.55|0
1605542430000|2020-11-16 16:00:30|23792.01|23792.01|23792.01|23792.01|23792.01|23792.01|23792.01|23792.01|0
1605542440000|2020-11-16 16:00:40|23795.55|23795.55|23802.63|23802.63|23802.63|23802.63|23795.55|23795.55|0
1605542450000|2020-11-16 16:00:50|23799.09|23799.09|23799.09|23799.09|23799.09|23799.09|23799.09|23799.09|0
1605542460000|2020-11-16 16:01:00|23802.63|23802.63|23795.55|23795.55|23802.63|23802.63|23795.55|23795.55|0
1605542470000|2020-11-16 16:01:10|23792.01|23792.01|23792.01|23792.01|23792.01|23792.01|23792.01|23792.01|0
1605542480000|2020-11-16 16:01:20|23795.55|23795.55|23795.55|23795.55|23795.55|23795.55|23795.55|23795.55|0
1605542490000|2020-11-16 16:01:30|23799.09|23799.09|23799.09|23799.09|23799.09|23799.09|23799.09|23799.09|0
1605542500000|2020-11-16 16:01:40|23795.55|23795.55|23799.09|23799.09|23799.09|23799.09|23795.55|23795.55|0
1605542510000|2020-11-16 16:01:50|23802.63|23802.63|23806.17|23806.17|23806.17|23806.17|23802.63|23802.63|0
1605542520000|2020-11-16 16:02:00|23806.58|23806.58|23806.58|23806.58|23806.58|23806.58|23806.58|23806.58|0
1605542540000|2020-11-16 16:02:20|23810.12|23810.12|23806.58|23806.58|23810.12|23810.12|23806.58|23806.58|0
1605542550000|2020-11-16 16:02:30|23803.04|23803.04|23795.96|23795.96|23803.04|23803.04|23795.96|23795.96|0
1605542560000|2020-11-16 16:02:40|23795.55|23795.55|23788.47|23788.47|23795.55|23795.55|23788.47|23788.47|0
1605542570000|2020-11-16 16:02:50|23792.01|23792.01|23791.41|23791.41|23792.01|23792.01|23791.41|23791.41|0
1605542580000|2020-11-16 16:03:00|23787.86|23787.86|23787.86|23787.86|23787.86|23787.86|23787.86|23787.86|0
1605542610000|2020-11-16 16:03:30|23784.32|23784.32|23784.8|23784.8|23784.8|23784.8|23784.32|23784.32|0
1605542620000|2020-11-16 16:03:40|23781.26|23781.26|23781.26|23781.26|23781.26|23781.26|23781.26|23781.26|0
1605542630000|2020-11-16 16:03:50|23780.85|23780.85|23780.25|23780.25|23780.85|23780.85|23780.25|23780.25|0
1605542640000|2020-11-16 16:04:00|23783.79|23783.79|23783.79|23783.79|23783.79|23783.79|23783.79|23783.79|0
1605542650000|2020-11-16 16:04:10|23780.25|23780.25|23776.71|23776.71|23780.25|23780.25|23776.71|23776.71|0
1605542660000|2020-11-16 16:04:20|23769.63|23769.63|23769.63|23769.63|23769.63|23769.63|23769.63|23769.63|0
1605542670000|2020-11-16 16:04:30|23773.17|23773.17|23776.71|23776.71|23776.71|23776.71|23773.17|23773.17|0
1605542700000|2020-11-16 16:05:00|23780.25|23780.25|23787.74|23787.74|23787.74|23787.74|23780.25|23780.25|0
1605542710000|2020-11-16 16:05:10|23787.33|23787.33|23787.33|23787.33|23790.87|23790.87|23787.33|23787.33|0
1605542720000|2020-11-16 16:05:20|23783.79|23783.79|23783.79|23783.79|23783.79|23783.79|23783.79|23783.79|0
1605542740000|2020-11-16 16:05:40|23787.33|23787.33|23787.33|23787.33|23787.33|23787.33|23787.33|23787.33|0
1605542750000|2020-11-16 16:05:50|23786.73|23786.73|23786.73|23786.73|23786.73|23786.73|23786.73|23786.73|0
1605542760000|2020-11-16 16:06:00|23783.19|23783.19|23783.19|23783.19|23783.19|23783.19|23783.19|23783.19|0
1605542770000|2020-11-16 16:06:10|23779.65|23779.65|23779.65|23779.65|23779.65|23779.65|23779.65|23779.65|0
1605542780000|2020-11-16 16:06:20|23779.05|23779.05|23775.5|23775.5|23779.05|23779.05|23775.5|23775.5|0
1605542790000|2020-11-16 16:06:30|23774.9|23774.9|23774.9|23774.9|23774.9|23774.9|23774.9|23774.9|0
1605542810000|2020-11-16 16:06:50|23771.36|23771.36|23771.36|23771.36|23771.36|23771.36|23771.36|23771.36|0
1605542820000|2020-11-16 16:07:00|23770.16|23770.16|23770.16|23770.16|23770.16|23770.16|23770.16|23770.16|0
1605542830000|2020-11-16 16:07:10|23773.7|23773.7|23773.7|23773.7|23777.24|23777.24|23773.7|23773.7|0
1605542850000|2020-11-16 16:07:30|23777.24|23777.24|23777.24|23777.24|23777.24|23777.24|23777.24|23777.24|0
1605542860000|2020-11-16 16:07:40|23773.7|23773.7|23766.62|23766.62|23773.7|23773.7|23766.62|23766.62|0
1605542870000|2020-11-16 16:07:50|23766.02|23766.02|23761.87|23761.87|23766.02|23766.02|23761.87|23761.87|0
1605542890000|2020-11-16 16:08:10|23758.33|23758.33|23758.33|23758.33|23758.33|23758.33|23758.33|23758.33|0
1605542900000|2020-11-16 16:08:20|23754.79|23754.79|23754.79|23754.79|23754.79|23754.79|23754.79|23754.79|0
1605542910000|2020-11-16 16:08:30|23751.25|23751.25|23751.25|23751.25|23751.25|23751.25|23751.25|23751.25|0
1605542930000|2020-11-16 16:08:50|23747.71|23747.71|23747.71|23747.71|23747.71|23747.71|23747.71|23747.71|0
1605542940000|2020-11-16 16:09:00|23751.25|23751.25|23744.17|23744.17|23751.25|23751.25|23744.17|23744.17|0
1605542950000|2020-11-16 16:09:10|23744.58|23744.58|23744.58|23744.58|23744.58|23744.58|23744.58|23744.58|0
1605542960000|2020-11-16 16:09:20|23748.12|23748.12|23744.58|23744.58|23748.12|23748.12|23744.58|23744.58|0
1605542970000|2020-11-16 16:09:30|23748.12|23748.12|23755.2|23755.2|23758.74|23758.74|23748.12|23748.12|0
1605542980000|2020-11-16 16:09:40|23754.6|23754.6|23754.6|23754.6|23754.6|23754.6|23754.6|23754.6|0
1605542990000|2020-11-16 16:09:50|23751.06|23751.06|23743.98|23743.98|23754.6|23754.6|23743.98|23743.98|0
1605543000000|2020-11-16 16:10:00|23751.06|23751.06|23754.6|23754.6|23754.6|23754.6|23751.06|23751.06|0
1605543010000|2020-11-16 16:10:10|23754|23754|23747.52|23747.52|23754.6|23754.6|23747.52|23747.52|0
1605543030000|2020-11-16 16:10:30|23743.98|23743.98|23743.98|23743.98|23743.98|23743.98|23743.98|23743.98|0
1605543040000|2020-11-16 16:10:40|23740.43|23740.43|23740.43|23740.43|23740.43|23740.43|23740.43|23740.43|0
1605543050000|2020-11-16 16:10:50|23747.52|23747.52|23751.06|23751.06|23754.6|23754.6|23747.52|23747.52|0
1605543060000|2020-11-16 16:11:00|23754.6|23754.6|23747.52|23747.52|23754.6|23754.6|23747.52|23747.52|0
1605543070000|2020-11-16 16:11:10|23754.6|23754.6|23757.73|23757.73|23757.73|23757.73|23754.19|23754.19|0
1605543090000|2020-11-16 16:11:30|23761.27|23761.27|23761.87|23761.87|23761.87|23761.87|23754.19|23754.19|0
1605543100000|2020-11-16 16:11:40|23762.28|23762.28|23765.82|23765.82|23765.82|23765.82|23762.28|23762.28|0
1605543110000|2020-11-16 16:11:50|23755.2|23755.2|23762.28|23762.28|23762.28|23762.28|23755.2|23755.2|0
1605543120000|2020-11-16 16:12:00|23758.74|23758.74|23762.28|23762.28|23762.28|23762.28|23755.2|23755.2|0
1605543130000|2020-11-16 16:12:10|23758.74|23758.74|23761.68|23761.68|23762.28|23762.28|23758.74|23758.74|0
1605543140000|2020-11-16 16:12:20|23758.14|23758.14|23761.68|23761.68|23761.68|23761.68|23758.14|23758.14|0
1605543150000|2020-11-16 16:12:30|23758.14|23758.14|23758.14|23758.14|23758.14|23758.14|23758.14|23758.14|0
1605543190000|2020-11-16 16:13:10|23761.68|23761.68|23761.68|23761.68|23765.22|23765.22|23761.68|23761.68|0
1605543200000|2020-11-16 16:13:20|23765.22|23765.22|23765.22|23765.22|23765.22|23765.22|23765.22|23765.22|0
1605543210000|2020-11-16 16:13:30|23758.14|23758.14|23758.14|23758.14|23758.14|23758.14|23758.14|23758.14|0
1605543220000|2020-11-16 16:13:40|23761.68|23761.68|23761.68|23761.68|23765.22|23765.22|23761.68|23761.68|0
1605543230000|2020-11-16 16:13:50|23758.14|23758.14|23758.14|23758.14|23761.68|23761.68|23758.14|23758.14|0
1605543240000|2020-11-16 16:14:00|23758.62|23758.62|23762.16|23762.16|23762.16|23762.16|23758.62|23758.62|0
1605543250000|2020-11-16 16:14:10|23765.7|23765.7|23769.85|23769.85|23773.39|23773.39|23765.7|23765.7|0
1605543260000|2020-11-16 16:14:20|23773.39|23773.39|23773.39|23773.39|23773.39|23773.39|23773.39|23773.39|0
1605543270000|2020-11-16 16:14:30|23772.78|23772.78|23772.18|23772.18|23772.78|23772.78|23772.18|23772.18|0
1605543280000|2020-11-16 16:14:40|23765.1|23765.1|23771.58|23771.58|23772.18|23772.18|23765.1|23765.1|0
1605543290000|2020-11-16 16:14:50|23768.04|23768.04|23768.04|23768.04|23768.04|23768.04|23768.04|23768.04|0
1605543300000|2020-11-16 16:15:00|23768.64|23768.64|23772.78|23772.78|23772.78|23772.78|23768.64|23768.64|0
1605543310000|2020-11-16 16:15:10|23769.24|23769.24|23772.78|23772.78|23772.78|23772.78|23769.24|23769.24|0
1605543330000|2020-11-16 16:15:30|23776.33|23776.33|23772.78|23772.78|23776.33|23776.33|23772.78|23772.78|0
1605543340000|2020-11-16 16:15:40|23776.33|23776.33|23776.33|23776.33|23776.33|23776.33|23776.33|23776.33|0
1605543350000|2020-11-16 16:15:50|23772.78|23772.78|23776.33|23776.33|23776.33|23776.33|23772.78|23772.78|0
1605543360000|2020-11-16 16:16:00|23772.78|23772.78|23776.74|23776.74|23776.74|23776.74|23772.78|23772.78|0
1605543370000|2020-11-16 16:16:10|23780.28|23780.28|23780.28|23780.28|23780.28|23780.28|23780.28|23780.28|0
1605543380000|2020-11-16 16:16:20|23783.82|23783.82|23776.74|23776.74|23783.82|23783.82|23776.74|23776.74|0
1605543390000|2020-11-16 16:16:30|23773.2|23773.2|23769.65|23769.65|23773.2|23773.2|23769.65|23769.65|0
1605543400000|2020-11-16 16:16:40|23769.17|23769.17|23769.17|23769.17|23769.17|23769.17|23769.17|23769.17|0
1605543410000|2020-11-16 16:16:50|23772.72|23772.72|23772.72|23772.72|23772.72|23772.72|23772.72|23772.72|0
1605543420000|2020-11-16 16:17:00|23779.8|23779.8|23779.8|23779.8|23779.8|23779.8|23779.8|23779.8|0
1605543430000|2020-11-16 16:17:10|23772.72|23772.72|23772.11|23772.11|23779.8|23779.8|23772.11|23772.11|0
1605543440000|2020-11-16 16:17:20|23768.57|23768.57|23768.57|23768.57|23768.57|23768.57|23761.49|23761.49|0
1605543450000|2020-11-16 16:17:30|23772.11|23772.11|23772.11|23772.11|23772.11|23772.11|23772.11|23772.11|0
1605543460000|2020-11-16 16:17:40|23775.66|23775.66|23772.11|23772.11|23775.66|23775.66|23772.11|23772.11|0
1605543470000|2020-11-16 16:17:50|23775.66|23775.66|23775.66|23775.66|23775.66|23775.66|23775.66|23775.66|0
1605543490000|2020-11-16 16:18:10|23775.05|23775.05|23775.05|23775.05|23775.05|23775.05|23775.05|23775.05|0
1605543500000|2020-11-16 16:18:20|23771.51|23771.51|23771.51|23771.51|23771.51|23771.51|23771.51|23771.51|0
1605543510000|2020-11-16 16:18:30|23767.97|23767.97|23768.93|23768.93|23768.93|23768.93|23767.97|23767.97|0
1605543530000|2020-11-16 16:18:50|23772.47|23772.47|23779.55|23779.55|23779.55|23779.55|23772.47|23772.47|0
1605543540000|2020-11-16 16:19:00|23783.09|23783.09|23783.09|23783.09|23783.09|23783.09|23783.09|23783.09|0
1605543550000|2020-11-16 16:19:10|23779.55|23779.55|23779.55|23779.55|23779.55|23779.55|23779.55|23779.55|0
1605543560000|2020-11-16 16:19:20|23783.09|23783.09|23783.09|23783.09|23783.09|23783.09|23783.09|23783.09|0
1605543580000|2020-11-16 16:19:40|23779.55|23779.55|23782.62|23782.62|23782.62|23782.62|23779.07|23779.07|0
1605543590000|2020-11-16 16:19:50|23779.07|23779.07|23779.07|23779.07|23779.07|23779.07|23779.07|23779.07|0
1605543600000|2020-11-16 16:20:00|23775.53|23775.53|23771.99|23771.99|23775.53|23775.53|23771.99|23771.99|0
1605543610000|2020-11-16 16:20:10|23775.53|23775.53|23776.01|23776.01|23776.01|23776.01|23775.53|23775.53|0
1605543630000|2020-11-16 16:20:30|23779.55|23779.55|23783.09|23783.09|23783.09|23783.09|23779.55|23779.55|0
1605543640000|2020-11-16 16:20:40|23786.64|23786.64|23786.64|23786.64|23786.64|23786.64|23786.64|23786.64|0
1605543650000|2020-11-16 16:20:50|23790.18|23790.18|23793.72|23793.72|23793.72|23793.72|23790.18|23790.18|0
1605543660000|2020-11-16 16:21:00|23790.18|23790.18|23790.18|23790.18|23790.18|23790.18|23790.18|23790.18|0
1605543670000|2020-11-16 16:21:10|23786.64|23786.64|23783.09|23783.09|23786.64|23786.64|23783.09|23783.09|0
1605543680000|2020-11-16 16:21:20|23779.55|23779.55|23779.07|23779.07|23782.62|23782.62|23779.07|23779.07|0
1605543690000|2020-11-16 16:21:30|23778.66|23778.66|23775.12|23775.12|23778.66|23778.66|23775.12|23775.12|0
1605543710000|2020-11-16 16:21:50|23778.66|23778.66|23779.87|23779.87|23779.87|23779.87|23778.66|23778.66|0
1605543720000|2020-11-16 16:22:00|23780.35|23780.35|23780.35|23780.35|23780.35|23780.35|23780.35|23780.35|0
1605543730000|2020-11-16 16:22:10|23776.81|23776.81|23776.81|23776.81|23780.35|23780.35|23776.81|23776.81|0
1605543740000|2020-11-16 16:22:20|23776.33|23776.33|23776.26|23776.26|23776.33|23776.33|23775.85|23775.85|0
1605543750000|2020-11-16 16:22:30|23772.72|23772.72|23772.72|23772.72|23772.72|23772.72|23772.72|23772.72|0
1605543760000|2020-11-16 16:22:40|23772.24|23772.24|23775.78|23775.78|23775.78|23775.78|23772.24|23772.24|0
1605543770000|2020-11-16 16:22:50|23775.37|23775.37|23775.97|23775.97|23775.97|23775.97|23775.37|23775.37|0
1605543780000|2020-11-16 16:23:00|23775.49|23775.49|23775.49|23775.49|23775.49|23775.49|23775.49|23775.49|0
1605543790000|2020-11-16 16:23:10|23768.41|23768.41|23764.87|23764.87|23771.95|23771.95|23764.87|23764.87|0
1605543800000|2020-11-16 16:23:20|23768.41|23768.41|23764.87|23764.87|23768.41|23768.41|23764.87|23764.87|0
1605543810000|2020-11-16 16:23:30|23768.41|23768.41|23768.41|23768.41|23768.41|23768.41|23768.41|23768.41|0
1605543820000|2020-11-16 16:23:40|23761.32|23761.32|23761.32|23761.32|23761.32|23761.32|23761.32|23761.32|0
1605543830000|2020-11-16 16:23:50|23768.41|23768.41|23764.87|23764.87|23768.41|23768.41|23764.87|23764.87|0
1605543840000|2020-11-16 16:24:00|23768.41|23768.41|23771.95|23771.95|23771.95|23771.95|23768.41|23768.41|0
1605543850000|2020-11-16 16:24:10|23775.49|23775.49|23782.57|23782.57|23782.57|23782.57|23775.49|23775.49|0
1605543860000|2020-11-16 16:24:20|23779.03|23779.03|23779.03|23779.03|23779.03|23779.03|23779.03|23779.03|0
1605543870000|2020-11-16 16:24:30|23782.57|23782.57|23783.17|23783.17|23783.17|23783.17|23782.57|23782.57|0
1605543880000|2020-11-16 16:24:40|23790.26|23790.26|23790.26|23790.26|23790.26|23790.26|23783.17|23783.17|0
1605543890000|2020-11-16 16:24:50|23786.71|23786.71|23779.63|23779.63|23786.71|23786.71|23779.63|23779.63|0
1605543900000|2020-11-16 16:25:00|23786.71|23786.71|23786.71|23786.71|23786.71|23786.71|23786.71|23786.71|0
1605543910000|2020-11-16 16:25:10|23783.17|23783.17|23780.64|23780.64|23783.78|23783.78|23780.23|23780.23|0
1605543920000|2020-11-16 16:25:20|23784.19|23784.19|23786.52|23786.52|23787.73|23787.73|23782.98|23782.98|0
1605543930000|2020-11-16 16:25:30|23779.44|23779.44|23779.44|23779.44|23779.44|23779.44|23779.44|23779.44|0
1605543940000|2020-11-16 16:25:40|23782.98|23782.98|23782.98|23782.98|23782.98|23782.98|23782.98|23782.98|0
1605543950000|2020-11-16 16:25:50|23779.44|23779.44|23783.58|23783.58|23783.58|23783.58|23779.44|23779.44|0
1605543960000|2020-11-16 16:26:00|23787.13|23787.13|23791.27|23791.27|23791.27|23791.27|23787.13|23787.13|0
1605543970000|2020-11-16 16:26:10|23787.73|23787.73|23791.27|23791.27|23791.27|23791.27|23787.73|23787.73|0
1605543980000|2020-11-16 16:26:20|23791.75|23791.75|23795.29|23795.29|23795.29|23795.29|23791.75|23791.75|0
1605543990000|2020-11-16 16:26:30|23798.83|23798.83|23802.37|23802.37|23802.37|23802.37|23798.83|23798.83|0
1605544000000|2020-11-16 16:26:40|23809.45|23809.45|23809.45|23809.45|23809.45|23809.45|23809.45|23809.45|0
1605544010000|2020-11-16 16:26:50|23812.99|23812.99|23805.91|23805.91|23812.99|23812.99|23805.91|23805.91|0
1605544020000|2020-11-16 16:27:00|23809.45|23809.45|23809.45|23809.45|23809.45|23809.45|23809.45|23809.45|0
1605544030000|2020-11-16 16:27:10|23805.91|23805.91|23799.43|23799.43|23806.51|23806.51|23799.43|23799.43|0
1605544040000|2020-11-16 16:27:20|23806.51|23806.51|23817.14|23817.14|23817.14|23817.14|23806.51|23806.51|0
1605544050000|2020-11-16 16:27:30|23824.22|23824.22|23813.6|23813.6|23824.22|23824.22|23813.6|23813.6|0
1605544060000|2020-11-16 16:27:40|23817.14|23817.14|23812.99|23812.99|23817.14|23817.14|23812.99|23812.99|0
1605544070000|2020-11-16 16:27:50|23809.45|23809.45|23801.77|23801.77|23809.45|23809.45|23801.77|23801.77|0
1605544080000|2020-11-16 16:28:00|23808.85|23808.85|23805.31|23805.31|23808.85|23808.85|23805.31|23805.31|0
1605544090000|2020-11-16 16:28:10|23798.23|23798.23|23798.23|23798.23|23798.23|23798.23|23798.23|23798.23|0
1605544110000|2020-11-16 16:28:30|23808.85|23808.85|23814.37|23814.37|23814.37|23814.37|23807.29|23807.29|0
1605544130000|2020-11-16 16:28:50|23817.92|23817.92|23818.39|23818.39|23818.39|23818.39|23817.92|23817.92|0
1605544140000|2020-11-16 16:29:00|23814.85|23814.85|23814.44|23814.44|23814.85|23814.85|23814.44|23814.44|0
1605544150000|2020-11-16 16:29:10|23825.07|23825.07|23829.81|23829.81|23829.81|23829.81|23821.53|23821.53|0
1605544160000|2020-11-16 16:29:20|23826.27|23826.27|23823.33|23823.33|23829.81|23829.81|23819.19|23819.19|0
1605544170000|2020-11-16 16:29:30|23822.92|23822.92|23833.67|23833.67|23834.14|23834.14|23822.92|23822.92|0
1605544180000|2020-11-16 16:29:40|23833.06|23833.06|23834.97|23834.97|23837.21|23837.21|23830.12|23830.12|0
1605544190000|2020-11-16 16:29:50|23836.17|23836.17|23839.78|23839.78|23839.78|23839.78|23836.17|23836.17|0
1605600900000|2020-11-17 08:15:00|23647.56|23647.56|23664.76|23664.76|23664.76|23664.76|23647.56|23647.56|0
1605600910000|2020-11-17 08:15:10|23661.22|23661.22|23661.22|23661.22|23661.22|23661.22|23661.22|23661.22|0
1605600920000|2020-11-17 08:15:20|23657.68|23657.68|23653.32|23653.32|23657.68|23657.68|23653.32|23653.32|0
1605600930000|2020-11-17 08:15:30|23652.11|23652.11|23652.11|23652.11|23652.11|23652.11|23652.11|23652.11|0
1605600950000|2020-11-17 08:15:50|23637.95|23637.95|23641.49|23641.49|23641.49|23641.49|23637.95|23637.95|0
1605600960000|2020-11-17 08:16:00|23645.03|23645.03|23645.03|23645.03|23645.03|23645.03|23645.03|23645.03|0
1605600980000|2020-11-17 08:16:20|23648.57|23648.57|23652.11|23652.11|23652.11|23652.11|23648.57|23648.57|0
1605600990000|2020-11-17 08:16:30|23655.65|23655.65|23655.65|23655.65|23655.65|23655.65|23655.65|23655.65|0
1605601000000|2020-11-17 08:16:40|23645.03|23645.03|23645.03|23645.03|23645.03|23645.03|23645.03|23645.03|0
1605601010000|2020-11-17 08:16:50|23646.84|23646.84|23646.84|23646.84|23646.84|23646.84|23646.84|23646.84|0
1605601020000|2020-11-17 08:17:00|23650.38|23650.38|23657.53|23657.53|23657.53|23657.53|23650.38|23650.38|0
1605601030000|2020-11-17 08:17:10|23661.07|23661.07|23668.15|23668.15|23668.15|23668.15|23661.07|23661.07|0
1605601040000|2020-11-17 08:17:20|23664.61|23664.61|23668.15|23668.15|23668.15|23668.15|23664.61|23664.61|0
1605601050000|2020-11-17 08:17:30|23664.61|23664.61|23668.15|23668.15|23668.15|23668.15|23664.61|23664.61|0
1605601060000|2020-11-17 08:17:40|23661.07|23661.07|23661.07|23661.07|23661.07|23661.07|23661.07|23661.07|0
1605601070000|2020-11-17 08:17:50|23653.99|23653.99|23653.99|23653.99|23653.99|23653.99|23653.99|23653.99|0
1605601080000|2020-11-17 08:18:00|23657.53|23657.53|23664.68|23664.68|23664.68|23664.68|23657.53|23657.53|0
1605601090000|2020-11-17 08:18:10|23668.22|23668.22|23676.93|23676.93|23678.84|23678.84|23668.22|23668.22|0
1605601110000|2020-11-17 08:18:30|23680.47|23680.47|23687.55|23687.55|23687.55|23687.55|23680.47|23680.47|0
1605601120000|2020-11-17 08:18:40|23684.01|23684.01|23680.06|23680.06|23684.01|23684.01|23680.06|23680.06|0
1605601140000|2020-11-17 08:19:00|23678.25|23678.25|23678.25|23678.25|23678.25|23678.25|23678.25|23678.25|0
1605601150000|2020-11-17 08:19:10|23660.55|23660.55|23649.1|23649.1|23660.55|23660.55|23649.1|23649.1|0
1605601160000|2020-11-17 08:19:20|23652.64|23652.64|23649.1|23649.1|23652.64|23652.64|23649.1|23649.1|0
1605601180000|2020-11-17 08:19:40|23642.02|23642.02|23642.02|23642.02|23642.02|23642.02|23642.02|23642.02|0
1605601200000|2020-11-17 08:20:00|23634.94|23634.94|23634.94|23634.94|23634.94|23634.94|23634.94|23634.94|0
1605601220000|2020-11-17 08:20:20|23627.85|23627.85|23631.4|23631.4|23631.4|23631.4|23627.85|23627.85|0
1605601230000|2020-11-17 08:20:30|23624.31|23624.31|23627.85|23627.85|23627.85|23627.85|23624.31|23624.31|0
1605601250000|2020-11-17 08:20:50|23627.03|23627.03|23619.95|23619.95|23627.03|23627.03|23616.41|23616.41|0
1605601260000|2020-11-17 08:21:00|23623.49|23623.49|23623.49|23623.49|23623.49|23623.49|23623.49|23623.49|0
1605601270000|2020-11-17 08:21:10|23627.03|23627.03|23630.57|23630.57|23630.57|23630.57|23627.03|23627.03|0
1605601280000|2020-11-17 08:21:20|23634.12|23634.12|23634.12|23634.12|23634.12|23634.12|23634.12|23634.12|0
1605601290000|2020-11-17 08:21:30|23637.66|23637.66|23634.12|23634.12|23641.2|23641.2|23634.12|23634.12|0
1605601300000|2020-11-17 08:21:40|23630.57|23630.57|23630.57|23630.57|23630.57|23630.57|23630.57|23630.57|0
1605601310000|2020-11-17 08:21:50|23627.03|23627.03|23627.03|23627.03|23627.03|23627.03|23627.03|23627.03|0
1605601320000|2020-11-17 08:22:00|23630.57|23630.57|23637.66|23637.66|23637.66|23637.66|23630.57|23630.57|0
1605601330000|2020-11-17 08:22:10|23630.57|23630.57|23630.57|23630.57|23630.57|23630.57|23630.57|23630.57|0
1605601350000|2020-11-17 08:22:30|23619.95|23619.95|23619.95|23619.95|23619.95|23619.95|23619.95|23619.95|0
1605601360000|2020-11-17 08:22:40|23623.49|23623.49|23627.03|23627.03|23627.03|23627.03|23623.49|23623.49|0
1605601370000|2020-11-17 08:22:50|23637.66|23637.66|23644.74|23644.74|23644.74|23644.74|23637.66|23637.66|0
1605601380000|2020-11-17 08:23:00|23644.26|23644.26|23644.26|23644.26|23644.26|23644.26|23644.26|23644.26|0
1605601390000|2020-11-17 08:23:10|23647.8|23647.8|23644.26|23644.26|23647.8|23647.8|23640.72|23640.72|0
1605601420000|2020-11-17 08:23:40|23647.8|23647.8|23647.8|23647.8|23647.8|23647.8|23647.8|23647.8|0
1605601430000|2020-11-17 08:23:50|23651.34|23651.34|23651.34|23651.34|23651.34|23651.34|23651.34|23651.34|0
1605601450000|2020-11-17 08:24:10|23647.8|23647.8|23647.8|23647.8|23647.8|23647.8|23647.8|23647.8|0
1605601460000|2020-11-17 08:24:20|23654.88|23654.88|23658.42|23658.42|23658.42|23658.42|23654.88|23654.88|0
1605601470000|2020-11-17 08:24:30|23661.97|23661.97|23661.97|23661.97|23661.97|23661.97|23661.97|23661.97|0
1605601480000|2020-11-17 08:24:40|23663.17|23663.17|23662.76|23662.76|23663.17|23663.17|23659.22|23659.22|0
1605601490000|2020-11-17 08:24:50|23666.3|23666.3|23666.3|23666.3|23666.3|23666.3|23666.3|23666.3|0
1605601510000|2020-11-17 08:25:10|23669.84|23669.84|23666.3|23666.3|23669.84|23669.84|23666.3|23666.3|0
1605601520000|2020-11-17 08:25:20|23673.38|23673.38|23673.38|23673.38|23676.92|23676.92|23673.38|23673.38|0
1605601530000|2020-11-17 08:25:30|23676.92|23676.92|23680.46|23680.46|23680.46|23680.46|23676.92|23676.92|0
1605601560000|2020-11-17 08:26:00|23681.7|23681.7|23681.7|23681.7|23681.7|23681.7|23681.7|23681.7|0
1605601570000|2020-11-17 08:26:10|23674.61|23674.61|23692.32|23692.32|23692.32|23692.32|23674.61|23674.61|0
1605601580000|2020-11-17 08:26:20|23685.24|23685.24|23681.7|23681.7|23685.24|23685.24|23681.7|23681.7|0
1605601590000|2020-11-17 08:26:30|23681.22|23681.22|23674.13|23674.13|23681.22|23681.22|23674.13|23674.13|0
1605601600000|2020-11-17 08:26:40|23670.59|23670.59|23670.59|23670.59|23674.13|23674.13|23670.59|23670.59|0
1605601610000|2020-11-17 08:26:50|23663.51|23663.51|23667.05|23667.05|23667.05|23667.05|23659.97|23659.97|0
1605601630000|2020-11-17 08:27:10|23670.59|23670.59|23678.88|23678.88|23678.88|23678.88|23670.59|23670.59|0
1605601650000|2020-11-17 08:27:30|23671.8|23671.8|23671.8|23671.8|23671.8|23671.8|23671.8|23671.8|0
1605601660000|2020-11-17 08:27:40|23668.26|23668.26|23668.26|23668.26|23668.26|23668.26|23668.26|23668.26|0
1605601670000|2020-11-17 08:27:50|23664.71|23664.71|23664.71|23664.71|23664.71|23664.71|23664.71|23664.71|0
1605601680000|2020-11-17 08:28:00|23668.26|23668.26|23668.26|23668.26|23675.34|23675.34|23668.26|23668.26|0
1605601700000|2020-11-17 08:28:20|23671.8|23671.8|23671.8|23671.8|23671.8|23671.8|23671.8|23671.8|0
1605601710000|2020-11-17 08:28:30|23678.88|23678.88|23678.88|23678.88|23678.88|23678.88|23678.88|23678.88|0
1605601720000|2020-11-17 08:28:40|23685.96|23685.96|23685.96|23685.96|23685.96|23685.96|23685.96|23685.96|0
1605601730000|2020-11-17 08:28:50|23689.5|23689.5|23685.96|23685.96|23693.04|23693.04|23685.96|23685.96|0
1605601740000|2020-11-17 08:29:00|23675.34|23675.34|23675.34|23675.34|23675.34|23675.34|23675.34|23675.34|0
1605601750000|2020-11-17 08:29:10|23671.8|23671.8|23671.8|23671.8|23671.8|23671.8|23671.8|23671.8|0
1605601760000|2020-11-17 08:29:20|23675.34|23675.34|23676.54|23676.54|23676.54|23676.54|23675.34|23675.34|0
1605601770000|2020-11-17 08:29:30|23669.46|23669.46|23669.46|23669.46|23669.46|23669.46|23669.46|23669.46|0
1605601780000|2020-11-17 08:29:40|23673|23673|23673|23673|23673|23673|23673|23673|0
1605601790000|2020-11-17 08:29:50|23680.08|23680.08|23680.08|23680.08|23680.08|23680.08|23680.08|23680.08|0
1605601800000|2020-11-17 08:30:00|23676.54|23676.54|23676.54|23676.54|23676.54|23676.54|23676.54|23676.54|0
1605601810000|2020-11-17 08:30:10|23673|23673|23669.46|23669.46|23673|23673|23669.46|23669.46|0
1605601830000|2020-11-17 08:30:30|23658.84|23658.84|23658.84|23658.84|23658.84|23658.84|23658.84|23658.84|0
1605601840000|2020-11-17 08:30:40|23655.29|23655.29|23648.21|23648.21|23658.84|23658.84|23648.21|23648.21|0
1605601850000|2020-11-17 08:30:50|23647.73|23647.73|23647.73|23647.73|23647.73|23647.73|23647.73|23647.73|0
1605601860000|2020-11-17 08:31:00|23654.81|23654.81|23650.07|23650.07|23654.81|23654.81|23650.07|23650.07|0
1605601870000|2020-11-17 08:31:10|23635.91|23635.91|23628.82|23628.82|23635.91|23635.91|23628.82|23628.82|0
1605601880000|2020-11-17 08:31:20|23630.03|23630.03|23630.03|23630.03|23630.03|23630.03|23630.03|23630.03|0
1605601890000|2020-11-17 08:31:30|23633.57|23633.57|23637.11|23637.11|23637.11|23637.11|23633.57|23633.57|0
1605601910000|2020-11-17 08:31:50|23640.65|23640.65|23645.2|23645.2|23645.2|23645.2|23640.65|23640.65|0
1605601920000|2020-11-17 08:32:00|23643.4|23643.4|23642.92|23642.92|23643.4|23643.4|23642.92|23642.92|0
1605601950000|2020-11-17 08:32:30|23641.96|23641.96|23641.96|23641.96|23641.96|23641.96|23641.96|23641.96|0
1605601960000|2020-11-17 08:32:40|23634.88|23634.88|23634.88|23634.88|23634.88|23634.88|23634.88|23634.88|0
1605601970000|2020-11-17 08:32:50|23636.68|23636.68|23640.22|23640.22|23640.22|23640.22|23636.68|23636.68|0
1605601980000|2020-11-17 08:33:00|23643.76|23643.76|23640.22|23640.22|23643.76|23643.76|23640.22|23640.22|0
1605602020000|2020-11-17 08:33:40|23643.76|23643.76|23654.39|23654.39|23654.39|23654.39|23643.76|23643.76|0
1605602030000|2020-11-17 08:33:50|23647.31|23647.31|23647.91|23647.91|23647.91|23647.91|23647.31|23647.31|0
1605602040000|2020-11-17 08:34:00|23647.5|23647.5|23648.73|23648.73|23648.73|23648.73|23647.5|23647.5|0
1605602050000|2020-11-17 08:34:10|23659.35|23659.35|23666.44|23666.44|23666.44|23666.44|23659.35|23659.35|0
1605602060000|2020-11-17 08:34:20|23673.52|23673.52|23673.52|23673.52|23673.52|23673.52|23673.52|23673.52|0
1605602070000|2020-11-17 08:34:30|23680.6|23680.6|23680.6|23680.6|23680.6|23680.6|23680.6|23680.6|0
1605602080000|2020-11-17 08:34:40|23681.56|23681.56|23688.64|23688.64|23688.64|23688.64|23681.56|23681.56|0
1605602090000|2020-11-17 08:34:50|23689.05|23689.05|23689.05|23689.05|23689.05|23689.05|23689.05|23689.05|0
1605602100000|2020-11-17 08:35:00|23685.51|23685.51|23685.51|23685.51|23685.51|23685.51|23685.51|23685.51|0
1605602110000|2020-11-17 08:35:10|23681.97|23681.97|23681.97|23681.97|23681.97|23681.97|23681.97|23681.97|0
1605602130000|2020-11-17 08:35:30|23683.77|23683.77|23662.53|23662.53|23683.77|23683.77|23662.53|23662.53|0
1605602140000|2020-11-17 08:35:40|23662.12|23662.12|23662.12|23662.12|23662.12|23662.12|23662.12|23662.12|0
1605602160000|2020-11-17 08:36:00|23659.71|23659.71|23636.66|23636.66|23659.71|23659.71|23636.66|23636.66|0
1605602170000|2020-11-17 08:36:10|23629.58|23629.58|23633.12|23633.12|23633.12|23633.12|23629.58|23629.58|0
1605602180000|2020-11-17 08:36:20|23640.2|23640.2|23640.2|23640.2|23640.2|23640.2|23640.2|23640.2|0
1605602200000|2020-11-17 08:36:40|23636.66|23636.66|23636.66|23636.66|23636.66|23636.66|23636.66|23636.66|0
1605602210000|2020-11-17 08:36:50|23640.2|23640.2|23633.12|23633.12|23640.2|23640.2|23633.12|23633.12|0
1605602220000|2020-11-17 08:37:00|23632.3|23632.3|23632.3|23632.3|23632.3|23632.3|23632.3|23632.3|0
1605602230000|2020-11-17 08:37:10|23621.67|23621.67|23621.67|23621.67|23621.67|23621.67|23621.67|23621.67|0
1605602240000|2020-11-17 08:37:20|23625.21|23625.21|23625.21|23625.21|23625.21|23625.21|23625.21|23625.21|0
1605602250000|2020-11-17 08:37:30|23628.75|23628.75|23628.75|23628.75|23628.75|23628.75|23628.75|23628.75|0
1605602270000|2020-11-17 08:37:50|23627.32|23627.32|23627.32|23627.32|23627.32|23627.32|23627.32|23627.32|0
1605602280000|2020-11-17 08:38:00|23623.77|23623.77|23623.77|23623.77|23623.77|23623.77|23623.77|23623.77|0
1605602290000|2020-11-17 08:38:10|23620.23|23620.23|23606.07|23606.07|23620.23|23620.23|23606.07|23606.07|0
1605602300000|2020-11-17 08:38:20|23613.15|23613.15|23616.69|23616.69|23616.69|23616.69|23613.15|23613.15|0
1605602310000|2020-11-17 08:38:30|23613.08|23613.08|23613.08|23613.08|23613.08|23613.08|23613.08|23613.08|0
1605602320000|2020-11-17 08:38:40|23609.54|23609.54|23609.54|23609.54|23609.54|23609.54|23609.54|23609.54|0
1605602330000|2020-11-17 08:38:50|23591.83|23591.83|23591.83|23591.83|23591.83|23591.83|23591.83|23591.83|0
1605602340000|2020-11-17 08:39:00|23581.21|23581.21|23581.21|23581.21|23581.21|23581.21|23581.21|23581.21|0
1605602350000|2020-11-17 08:39:10|23577.67|23577.67|23577.67|23577.67|23577.67|23577.67|23577.67|23577.67|0
1605602360000|2020-11-17 08:39:20|23570.59|23570.59|23570.59|23570.59|23570.59|23570.59|23570.59|23570.59|0
1605602380000|2020-11-17 08:39:40|23571.79|23571.79|23571.79|23571.79|23571.79|23571.79|23571.79|23571.79|0
1605602390000|2020-11-17 08:39:50|23568.25|23568.25|23567.43|23567.43|23568.25|23568.25|23567.43|23567.43|0
1605602400000|2020-11-17 08:40:00|23574.51|23574.51|23581.59|23581.59|23581.59|23581.59|23574.51|23574.51|0
1605602410000|2020-11-17 08:40:10|23578.05|23578.05|23578.05|23578.05|23578.05|23578.05|23578.05|23578.05|0
1605602420000|2020-11-17 08:40:20|23581.59|23581.59|23581.59|23581.59|23581.59|23581.59|23581.59|23581.59|0
1605602440000|2020-11-17 08:40:40|23578.05|23578.05|23578.05|23578.05|23578.05|23578.05|23578.05|23578.05|0
1605602450000|2020-11-17 08:40:50|23563.89|23563.89|23563.89|23563.89|23563.89|23563.89|23563.89|23563.89|0
1605602460000|2020-11-17 08:41:00|23574.51|23574.51|23567.43|23567.43|23574.51|23574.51|23567.43|23567.43|0
1605602470000|2020-11-17 08:41:10|23570.97|23570.97|23578.05|23578.05|23578.05|23578.05|23570.97|23570.97|0
1605602480000|2020-11-17 08:41:20|23581.59|23581.59|23581.59|23581.59|23581.59|23581.59|23581.59|23581.59|0
1605602500000|2020-11-17 08:41:40|23580.99|23580.99|23580.99|23580.99|23580.99|23580.99|23580.99|23580.99|0
1605602520000|2020-11-17 08:42:00|23577.45|23577.45|23576.85|23576.85|23577.45|23577.45|23573.91|23573.91|0
1605602530000|2020-11-17 08:42:10|23573.31|23573.31|23573.31|23573.31|23573.31|23573.31|23569.77|23569.77|0
1605602540000|2020-11-17 08:42:20|23576.85|23576.85|23584|23584|23584|23584|23576.85|23576.85|0
1605602550000|2020-11-17 08:42:30|23583.4|23583.4|23583.4|23583.4|23583.4|23583.4|23583.4|23583.4|0
1605602560000|2020-11-17 08:42:40|23586.94|23586.94|23588.74|23588.74|23588.74|23588.74|23586.94|23586.94|0
1605602570000|2020-11-17 08:42:50|23592.29|23592.29|23588.74|23588.74|23592.29|23592.29|23588.74|23588.74|0
1605602580000|2020-11-17 08:43:00|23581.66|23581.66|23582.87|23582.87|23582.87|23582.87|23581.66|23581.66|0
1605602590000|2020-11-17 08:43:10|23582.45|23582.45|23582.45|23582.45|23582.45|23582.45|23582.45|23582.45|0
1605602600000|2020-11-17 08:43:20|23578.91|23578.91|23578.91|23578.91|23578.91|23578.91|23578.91|23578.91|0
1605602640000|2020-11-17 08:44:00|23577.11|23577.11|23566.48|23566.48|23577.11|23577.11|23566.48|23566.48|0
1605602650000|2020-11-17 08:44:10|23573.57|23573.57|23573.57|23573.57|23573.57|23573.57|23573.57|23573.57|0
1605602660000|2020-11-17 08:44:20|23570.03|23570.03|23570.03|23570.03|23570.03|23570.03|23570.03|23570.03|0
1605602670000|2020-11-17 08:44:30|23573.57|23573.57|23573.57|23573.57|23573.57|23573.57|23573.57|23573.57|0
1605602710000|2020-11-17 08:45:10|23580.65|23580.65|23573.57|23573.57|23580.65|23580.65|23573.57|23573.57|0
1605602720000|2020-11-17 08:45:20|23577.11|23577.11|23570.03|23570.03|23577.11|23577.11|23570.03|23570.03|0
1605602730000|2020-11-17 08:45:30|23577.11|23577.11|23575.9|23575.9|23577.11|23577.11|23575.9|23575.9|0
1605602750000|2020-11-17 08:45:50|23561.74|23561.74|23561.74|23561.74|23561.74|23561.74|23561.74|23561.74|0
1605602760000|2020-11-17 08:46:00|23565.28|23565.28|23572.36|23572.36|23572.36|23572.36|23565.28|23565.28|0
1605602770000|2020-11-17 08:46:10|23571.95|23571.95|23571.35|23571.35|23571.95|23571.95|23571.35|23571.35|0
1605602780000|2020-11-17 08:46:20|23578.43|23578.43|23581.98|23581.98|23581.98|23581.98|23578.43|23578.43|0
1605602790000|2020-11-17 08:46:30|23585.52|23585.52|23585.52|23585.52|23585.52|23585.52|23585.52|23585.52|0
1605602810000|2020-11-17 08:46:50|23587.32|23587.32|23586.12|23586.12|23587.32|23587.32|23586.12|23586.12|0
1605602840000|2020-11-17 08:47:20|23579.04|23579.04|23579.04|23579.04|23579.04|23579.04|23579.04|23579.04|0
1605602850000|2020-11-17 08:47:30|23575.49|23575.49|23575.49|23575.49|23575.49|23575.49|23575.49|23575.49|0
1605602860000|2020-11-17 08:47:40|23579.04|23579.04|23579.04|23579.04|23579.04|23579.04|23579.04|23579.04|0
1605602910000|2020-11-17 08:48:30|23575.49|23575.49|23575.49|23575.49|23575.49|23575.49|23575.49|23575.49|0
1605602930000|2020-11-17 08:48:50|23561.33|23561.33|23554.25|23554.25|23561.33|23561.33|23554.25|23554.25|0
1605602940000|2020-11-17 08:49:00|23557.79|23557.79|23561.33|23561.33|23561.33|23561.33|23557.79|23557.79|0
1605602950000|2020-11-17 08:49:10|23557.79|23557.79|23557.79|23557.79|23557.79|23557.79|23557.79|23557.79|0
1605602970000|2020-11-17 08:49:30|23550.71|23550.71|23550.71|23550.71|23550.71|23550.71|23550.71|23550.71|0
1605602990000|2020-11-17 08:49:50|23554.25|23554.25|23554.25|23554.25|23554.25|23554.25|23554.25|23554.25|0
1605603000000|2020-11-17 08:50:00|23557.79|23557.79|23557.79|23557.79|23557.79|23557.79|23557.79|23557.79|0
1605603030000|2020-11-17 08:50:30|23554.25|23554.25|23554.25|23554.25|23554.25|23554.25|23554.25|23554.25|0
1605603040000|2020-11-17 08:50:40|23550.71|23550.71|23550.71|23550.71|23550.71|23550.71|23550.71|23550.71|0
1605603050000|2020-11-17 08:50:50|23540.08|23540.08|23540.08|23540.08|23540.08|23540.08|23540.08|23540.08|0
1605603060000|2020-11-17 08:51:00|23543.62|23543.62|23561.33|23561.33|23561.33|23561.33|23543.62|23543.62|0
1605603090000|2020-11-17 08:51:30|23557.79|23557.79|23568.41|23568.41|23568.41|23568.41|23557.79|23557.79|0
1605603130000|2020-11-17 08:52:10|23575.49|23575.49|23579.04|23579.04|23579.04|23579.04|23575.49|23575.49|0
1605603140000|2020-11-17 08:52:20|23571.95|23571.95|23571.95|23571.95|23571.95|23571.95|23571.95|23571.95|0
1605603150000|2020-11-17 08:52:30|23575.49|23575.49|23575.49|23575.49|23575.49|23575.49|23575.49|23575.49|0
1605603160000|2020-11-17 08:52:40|23564.87|23564.87|23564.87|23564.87|23564.87|23564.87|23564.87|23564.87|0
1605603210000|2020-11-17 08:53:30|23561.33|23561.33|23561.33|23561.33|23564.87|23564.87|23561.33|23561.33|0
1605603220000|2020-11-17 08:53:40|23550.71|23550.71|23551.31|23551.31|23551.31|23551.31|23550.71|23550.71|0
1605603260000|2020-11-17 08:54:20|23550.9|23550.9|23547.36|23547.36|23550.9|23550.9|23547.36|23547.36|0
1605603270000|2020-11-17 08:54:30|23547.77|23547.77|23547.77|23547.77|23547.77|23547.77|23547.77|23547.77|0
1605603280000|2020-11-17 08:54:40|23554.85|23554.85|23554.85|23554.85|23554.85|23554.85|23554.85|23554.85|0
1605603290000|2020-11-17 08:54:50|23547.77|23547.77|23547.77|23547.77|23547.77|23547.77|23547.77|23547.77|0
1605603300000|2020-11-17 08:55:00|23546.56|23546.56|23545.96|23545.96|23546.56|23546.56|23545.96|23545.96|0
1605603310000|2020-11-17 08:55:10|23549.5|23549.5|23542.42|23542.42|23549.5|23549.5|23542.42|23542.42|0
1605603340000|2020-11-17 08:55:40|23545.96|23545.96|23545.96|23545.96|23545.96|23545.96|23545.96|23545.96|0
1605603360000|2020-11-17 08:56:00|23531.8|23531.8|23531.8|23531.8|23531.8|23531.8|23531.8|23531.8|0
1605603370000|2020-11-17 08:56:10|23528.26|23528.26|23528.26|23528.26|23528.26|23528.26|23528.26|23528.26|0
1605603380000|2020-11-17 08:56:20|23524.71|23524.71|23528.26|23528.26|23528.26|23528.26|23524.71|23524.71|0
1605603390000|2020-11-17 08:56:30|23531.8|23531.8|23531.8|23531.8|23531.8|23531.8|23531.8|23531.8|0
1605603400000|2020-11-17 08:56:40|23535.34|23535.34|23535.34|23535.34|23535.34|23535.34|23535.34|23535.34|0
1605603410000|2020-11-17 08:56:50|23531.8|23531.8|23528.26|23528.26|23531.8|23531.8|23528.26|23528.26|0
1605603420000|2020-11-17 08:57:00|23524.71|23524.71|23528.26|23528.26|23528.26|23528.26|23524.71|23524.71|0
1605603430000|2020-11-17 08:57:10|23531.8|23531.8|23527.65|23527.65|23531.8|23531.8|23527.65|23527.65|0
1605603450000|2020-11-17 08:57:30|23531.19|23531.19|23531.19|23531.19|23531.19|23531.19|23531.19|23531.19|0
1605603470000|2020-11-17 08:57:50|23534.74|23534.74|23534.74|23534.74|23534.74|23534.74|23534.74|23534.74|0
1605603490000|2020-11-17 08:58:10|23538.28|23538.28|23534.74|23534.74|23538.28|23538.28|23534.74|23534.74|0
1605603520000|2020-11-17 08:58:40|23538.28|23538.28|23538.28|23538.28|23538.28|23538.28|23538.28|23538.28|0
1605603550000|2020-11-17 08:59:10|23541.82|23541.82|23545.96|23545.96|23545.96|23545.96|23541.82|23541.82|0
1605603560000|2020-11-17 08:59:20|23556.58|23556.58|23556.58|23556.58|23556.58|23556.58|23556.58|23556.58|0
1605603570000|2020-11-17 08:59:30|23570.75|23570.75|23570.75|23570.75|23570.75|23570.75|23570.75|23570.75|0
1605603590000|2020-11-17 08:59:50|23571.16|23571.16|23581.78|23581.78|23581.78|23581.78|23571.16|23571.16|0
1605603600000|2020-11-17 09:00:00|23574.7|23574.7|23571.16|23571.16|23574.7|23574.7|23571.16|23571.16|0
1605603610000|2020-11-17 09:00:10|23571.57|23571.57|23568.03|23568.03|23571.57|23571.57|23568.03|23568.03|0
1605603640000|2020-11-17 09:00:40|23561.36|23561.36|23557.82|23557.82|23561.36|23561.36|23557.82|23557.82|0
1605603690000|2020-11-17 09:01:30|23564.9|23564.9|23571.98|23571.98|23571.98|23571.98|23564.9|23564.9|0
1605603700000|2020-11-17 09:01:40|23575.93|23575.93|23577.74|23577.74|23577.74|23577.74|23575.93|23575.93|0
1605603710000|2020-11-17 09:01:50|23577.14|23577.14|23577.14|23577.14|23577.14|23577.14|23577.14|23577.14|0
1605603720000|2020-11-17 09:02:00|23576.54|23576.54|23575.33|23575.33|23583.62|23583.62|23575.33|23575.33|0
1605603730000|2020-11-17 09:02:10|23571.79|23571.79|23575.33|23575.33|23575.33|23575.33|23571.79|23571.79|0
1605603740000|2020-11-17 09:02:20|23571.79|23571.79|23571.79|23571.79|23571.79|23571.79|23571.79|23571.79|0
1605603750000|2020-11-17 09:02:30|23568.25|23568.25|23561.17|23561.17|23568.25|23568.25|23561.17|23561.17|0
1605603760000|2020-11-17 09:02:40|23561.77|23561.77|23561.77|23561.77|23561.77|23561.77|23561.77|23561.77|0
1605603770000|2020-11-17 09:02:50|23554.69|23554.69|23554.69|23554.69|23554.69|23554.69|23554.69|23554.69|0
1605603780000|2020-11-17 09:03:00|23554.08|23554.08|23555.29|23555.29|23555.29|23555.29|23554.08|23554.08|0
1605603800000|2020-11-17 09:03:20|23562.37|23562.37|23562.37|23562.37|23562.37|23562.37|23562.37|23562.37|0
1605603820000|2020-11-17 09:03:40|23558.83|23558.83|23558.83|23558.83|23558.83|23558.83|23558.83|23558.83|0
1605603840000|2020-11-17 09:04:00|23555.29|23555.29|23555.29|23555.29|23555.29|23555.29|23555.29|23555.29|0
1605603850000|2020-11-17 09:04:10|23558.83|23558.83|23558.83|23558.83|23558.83|23558.83|23558.83|23558.83|0
1605603860000|2020-11-17 09:04:20|23558.23|23558.23|23554.69|23554.69|23558.23|23558.23|23554.69|23554.69|0
1605603880000|2020-11-17 09:04:40|23555.1|23555.1|23558.64|23558.64|23558.64|23558.64|23555.1|23555.1|0
1605603890000|2020-11-17 09:04:50|23559.05|23559.05|23567.94|23567.94|23567.94|23567.94|23559.05|23559.05|0
1605603900000|2020-11-17 09:05:00|23567.33|23567.33|23567.33|23567.33|23567.33|23567.33|23567.33|23567.33|0
1605603930000|2020-11-17 09:05:30|23574.42|23574.42|23574.42|23574.42|23574.42|23574.42|23574.42|23574.42|0
1605603940000|2020-11-17 09:05:40|23577.96|23577.96|23577.96|23577.96|23577.96|23577.96|23577.96|23577.96|0
1605603970000|2020-11-17 09:06:10|23574.42|23574.42|23574.42|23574.42|23574.42|23574.42|23574.42|23574.42|0
1605603980000|2020-11-17 09:06:20|23567.33|23567.33|23566.92|23566.92|23567.33|23567.33|23566.92|23566.92|0
1605603990000|2020-11-17 09:06:30|23563.38|23563.38|23562.78|23562.78|23563.38|23563.38|23562.78|23562.78|0
1605604000000|2020-11-17 09:06:40|23566.32|23566.32|23566.32|23566.32|23566.32|23566.32|23566.32|23566.32|0
1605604010000|2020-11-17 09:06:50|23569.86|23569.86|23566.32|23566.32|23569.86|23569.86|23566.32|23566.32|0
1605604040000|2020-11-17 09:07:20|23562.78|23562.78|23562.78|23562.78|23562.78|23562.78|23562.78|23562.78|0
1605604050000|2020-11-17 09:07:30|23559.24|23559.24|23559.24|23559.24|23559.24|23559.24|23559.24|23559.24|0
1605604060000|2020-11-17 09:07:40|23559.84|23559.84|23559.24|23559.24|23559.84|23559.84|23558.64|23558.64|0
1605604070000|2020-11-17 09:07:50|23559.84|23559.84|23542.14|23542.14|23559.84|23559.84|23542.14|23542.14|0
1605604090000|2020-11-17 09:08:10|23535.05|23535.05|23535.05|23535.05|23535.05|23535.05|23535.05|23535.05|0
1605604140000|2020-11-17 09:09:00|23524.43|23524.43|23524.43|23524.43|23524.43|23524.43|23524.43|23524.43|0
1605604150000|2020-11-17 09:09:10|23527.97|23527.97|23531.51|23531.51|23531.51|23531.51|23527.97|23527.97|0
1605604160000|2020-11-17 09:09:20|23527.97|23527.97|23531.51|23531.51|23531.51|23531.51|23527.97|23527.97|0
1605604170000|2020-11-17 09:09:30|23524.43|23524.43|23524.43|23524.43|23524.43|23524.43|23524.43|23524.43|0
1605604190000|2020-11-17 09:09:50|23527.97|23527.97|23527.97|23527.97|23527.97|23527.97|23527.97|23527.97|0
1605604200000|2020-11-17 09:10:00|23533.85|23533.85|23533.85|23533.85|23533.85|23533.85|23533.85|23533.85|0
1605604220000|2020-11-17 09:10:20|23537.39|23537.39|23548.01|23548.01|23548.01|23548.01|23537.39|23537.39|0
1605604240000|2020-11-17 09:10:40|23558.64|23558.64|23567.55|23567.55|23567.55|23567.55|23558.64|23558.64|0
1605604250000|2020-11-17 09:10:50|23569.36|23569.36|23562.28|23562.28|23569.36|23569.36|23562.28|23562.28|0
1605604260000|2020-11-17 09:11:00|23572.9|23572.9|23576.44|23576.44|23576.44|23576.44|23572.9|23572.9|0
1605604270000|2020-11-17 09:11:10|23577.04|23577.04|23577.04|23577.04|23577.04|23577.04|23577.04|23577.04|0
1605604280000|2020-11-17 09:11:20|23562.88|23562.88|23555.8|23555.8|23562.88|23562.88|23555.8|23555.8|0
1605604290000|2020-11-17 09:11:30|23562.88|23562.88|23562.28|23562.28|23562.88|23562.88|23562.28|23562.28|0
1605604330000|2020-11-17 09:12:10|23562.69|23562.69|23563.1|23563.1|23563.1|23563.1|23562.69|23562.69|0
1605604360000|2020-11-17 09:12:40|23559.56|23559.56|23563.1|23563.1|23563.1|23563.1|23559.56|23559.56|0
1605604370000|2020-11-17 09:12:50|23566.64|23566.64|23567.24|23567.24|23567.24|23567.24|23566.64|23566.64|0
1605604390000|2020-11-17 09:13:10|23574.32|23574.32|23574.32|23574.32|23574.32|23574.32|23574.32|23574.32|0
1605604420000|2020-11-17 09:13:40|23573.12|23573.12|23571.31|23571.31|23573.12|23573.12|23571.31|23571.31|0
1605604430000|2020-11-17 09:13:50|23572.52|23572.52|23572.52|23572.52|23572.52|23572.52|23572.52|23572.52|0
1605604470000|2020-11-17 09:14:30|23576.06|23576.06|23576.06|23576.06|23576.06|23576.06|23576.06|23576.06|0
1605604500000|2020-11-17 09:15:00|23574.86|23574.86|23567.77|23567.77|23574.86|23574.86|23567.77|23567.77|0
1605604510000|2020-11-17 09:15:10|23564.23|23564.23|23560.69|23560.69|23564.23|23564.23|23560.69|23560.69|0
1605604520000|2020-11-17 09:15:20|23562.61|23562.61|23562.61|23562.61|23562.61|23562.61|23559.07|23559.07|0
1605604530000|2020-11-17 09:15:30|23563.02|23563.02|23563.02|23563.02|23563.02|23563.02|23563.02|23563.02|0
1605604540000|2020-11-17 09:15:40|23570.1|23570.1|23570.1|23570.1|23570.1|23570.1|23570.1|23570.1|0
1605604570000|2020-11-17 09:16:10|23566.56|23566.56|23566.56|23566.56|23566.56|23566.56|23566.56|23566.56|0
1605604610000|2020-11-17 09:16:50|23573.64|23573.64|23573.64|23573.64|23573.64|23573.64|23573.64|23573.64|0
1605604650000|2020-11-17 09:17:30|23574.05|23574.05|23575.26|23575.26|23575.26|23575.26|23574.05|23574.05|0
1605604660000|2020-11-17 09:17:40|23578.8|23578.8|23585.88|23585.88|23585.88|23585.88|23578.8|23578.8|0
1605604680000|2020-11-17 09:18:00|23584.44|23584.44|23584.44|23584.44|23584.92|23584.92|23584.44|23584.44|0
1605604690000|2020-11-17 09:18:10|23583.96|23583.96|23583.96|23583.96|23583.96|23583.96|23583.96|23583.96|0
1605604700000|2020-11-17 09:18:20|23584.56|23584.56|23583.96|23583.96|23584.56|23584.56|23583.96|23583.96|0
1605604710000|2020-11-17 09:18:30|23587.5|23587.5|23587.5|23587.5|23587.5|23587.5|23587.5|23587.5|0
1605604750000|2020-11-17 09:19:10|23566.26|23566.26|23566.26|23566.26|23566.26|23566.26|23566.26|23566.26|0
1605604760000|2020-11-17 09:19:20|23569.8|23569.8|23569.2|23569.2|23569.8|23569.8|23569.2|23569.2|0
1605604780000|2020-11-17 09:19:40|23576.28|23576.28|23576.28|23576.28|23576.28|23576.28|23576.28|23576.28|0
1605604790000|2020-11-17 09:19:50|23586.9|23586.9|23590.44|23590.44|23593.98|23593.98|23586.9|23586.9|0
1605604800000|2020-11-17 09:20:00|23590.85|23590.85|23592.47|23592.47|23592.47|23592.47|23590.85|23590.85|0
1605604810000|2020-11-17 09:20:10|23603.09|23603.09|23603.09|23603.09|23603.09|23603.09|23603.09|23603.09|0
1605604830000|2020-11-17 09:20:30|23596.01|23596.01|23596.01|23596.01|23596.01|23596.01|23596.01|23596.01|0
1605604840000|2020-11-17 09:20:40|23595.19|23595.19|23595.19|23595.19|23595.19|23595.19|23595.19|23595.19|0
1605604850000|2020-11-17 09:20:50|23598.73|23598.73|23598.73|23598.73|23598.73|23598.73|23598.73|23598.73|0
1605604870000|2020-11-17 09:21:10|23599.69|23599.69|23600.29|23600.29|23600.29|23600.29|23599.69|23599.69|0
1605604890000|2020-11-17 09:21:30|23603.83|23603.83|23603.83|23603.83|23603.83|23603.83|23603.83|23603.83|0
1605604900000|2020-11-17 09:21:40|23610.91|23610.91|23610.91|23610.91|23610.91|23610.91|23610.91|23610.91|0
1605604930000|2020-11-17 09:22:10|23607.37|23607.37|23607.37|23607.37|23607.37|23607.37|23607.37|23607.37|0
1605604940000|2020-11-17 09:22:20|23603.83|23603.83|23603.83|23603.83|23603.83|23603.83|23603.83|23603.83|0
1605604950000|2020-11-17 09:22:30|23596.75|23596.75|23596.75|23596.75|23596.75|23596.75|23596.75|23596.75|0
1605604980000|2020-11-17 09:23:00|23593.21|23593.21|23593.21|23593.21|23593.21|23593.21|23593.21|23593.21|0
1605604990000|2020-11-17 09:23:10|23596.75|23596.75|23596.75|23596.75|23596.75|23596.75|23596.75|23596.75|0
1605605000000|2020-11-17 09:23:20|23593.21|23593.21|23593.21|23593.21|23593.21|23593.21|23593.21|23593.21|0
1605605020000|2020-11-17 09:23:40|23592.61|23592.61|23589.06|23589.06|23592.61|23592.61|23589.06|23589.06|0
1605605030000|2020-11-17 09:23:50|23587.86|23587.86|23587.26|23587.26|23587.86|23587.86|23587.26|23587.26|0
1605605040000|2020-11-17 09:24:00|23580.18|23580.18|23580.18|23580.18|23580.18|23580.18|23580.18|23580.18|0
1605605050000|2020-11-17 09:24:10|23580.78|23580.78|23580.18|23580.18|23580.78|23580.78|23580.18|23580.18|0
1605605070000|2020-11-17 09:24:30|23576.64|23576.64|23576.64|23576.64|23576.64|23576.64|23576.64|23576.64|0
1605605090000|2020-11-17 09:24:50|23573.09|23573.09|23573.09|23573.09|23573.09|23573.09|23573.09|23573.09|0
1605605110000|2020-11-17 09:25:10|23572.49|23572.49|23572.49|23572.49|23572.49|23572.49|23572.49|23572.49|0
1605605130000|2020-11-17 09:25:30|23576.03|23576.03|23580.18|23580.18|23580.18|23580.18|23576.03|23576.03|0
1605605140000|2020-11-17 09:25:40|23583.72|23583.72|23583.72|23583.72|23583.72|23583.72|23583.72|23583.72|0
1605605150000|2020-11-17 09:25:50|23587.26|23587.26|23587.26|23587.26|23587.26|23587.26|23587.26|23587.26|0
1605605180000|2020-11-17 09:26:20|23580.18|23580.18|23580.18|23580.18|23580.18|23580.18|23580.18|23580.18|0
1605605190000|2020-11-17 09:26:30|23576.64|23576.64|23573.09|23573.09|23576.64|23576.64|23573.09|23573.09|0
1605605220000|2020-11-17 09:27:00|23572.49|23572.49|23572.49|23572.49|23572.49|23572.49|23571.89|23571.89|0
1605605240000|2020-11-17 09:27:20|23565.41|23565.41|23558.33|23558.33|23565.41|23565.41|23558.33|23558.33|0
1605605250000|2020-11-17 09:27:30|23561.87|23561.87|23561.87|23561.87|23561.87|23561.87|23561.87|23561.87|0
1605605300000|2020-11-17 09:28:20|23551.25|23551.25|23551.25|23551.25|23554.79|23554.79|23551.25|23551.25|0
1605605310000|2020-11-17 09:28:30|23547.7|23547.7|23547.7|23547.7|23547.7|23547.7|23547.7|23547.7|0
1605605330000|2020-11-17 09:28:50|23546.5|23546.5|23546.5|23546.5|23546.5|23546.5|23546.5|23546.5|0
1605605340000|2020-11-17 09:29:00|23547.1|23547.1|23547.1|23547.1|23547.1|23547.1|23547.1|23547.1|0
1605605370000|2020-11-17 09:29:30|23543.56|23543.56|23540.02|23540.02|23543.56|23543.56|23540.02|23540.02|0
1605605390000|2020-11-17 09:29:50|23536.48|23536.48|23540.02|23540.02|23540.02|23540.02|23536.48|23536.48|0
1605605400000|2020-11-17 09:30:00|23543.56|23543.56|23547.1|23547.1|23550.64|23550.64|23543.56|23543.56|0
1605605430000|2020-11-17 09:30:30|23543.56|23543.56|23543.56|23543.56|23543.56|23543.56|23543.56|23543.56|0
1605605450000|2020-11-17 09:30:50|23540.02|23540.02|23536.48|23536.48|23543.56|23543.56|23536.48|23536.48|0
1605605460000|2020-11-17 09:31:00|23529.4|23529.4|23529.4|23529.4|23529.4|23529.4|23529.4|23529.4|0
1605605470000|2020-11-17 09:31:10|23532.94|23532.94|23525.25|23525.25|23532.94|23532.94|23525.25|23525.25|0
1605605480000|2020-11-17 09:31:20|23524.65|23524.65|23523.45|23523.45|23526.99|23526.99|23523.45|23523.45|0
1605605490000|2020-11-17 09:31:30|23516.37|23516.37|23516.37|23516.37|23516.37|23516.37|23516.37|23516.37|0
1605605500000|2020-11-17 09:31:40|23516.97|23516.97|23516.97|23516.97|23516.97|23516.97|23513.43|23513.43|0
1605605530000|2020-11-17 09:32:10|23509.89|23509.89|23502.8|23502.8|23509.89|23509.89|23502.8|23502.8|0
1605605540000|2020-11-17 09:32:20|23506.34|23506.34|23506.34|23506.34|23509.89|23509.89|23506.34|23506.34|0
1605605550000|2020-11-17 09:32:30|23502.8|23502.8|23506.34|23506.34|23506.34|23506.34|23499.26|23499.26|0
1605605570000|2020-11-17 09:32:50|23502.8|23502.8|23502.8|23502.8|23502.8|23502.8|23502.8|23502.8|0
1605605580000|2020-11-17 09:33:00|23499.26|23499.26|23495.72|23495.72|23499.26|23499.26|23495.72|23495.72|0
1605605590000|2020-11-17 09:33:10|23492.18|23492.18|23491.36|23491.36|23492.18|23492.18|23491.36|23491.36|0
1605605600000|2020-11-17 09:33:20|23487.82|23487.82|23484.28|23484.28|23487.82|23487.82|23484.28|23484.28|0
1605605610000|2020-11-17 09:33:30|23480.73|23480.73|23476.71|23476.71|23480.73|23480.73|23476.71|23476.71|0
1605605630000|2020-11-17 09:33:50|23473.17|23473.17|23476.71|23476.71|23480.25|23480.25|23473.17|23473.17|0
1605605640000|2020-11-17 09:34:00|23473.17|23473.17|23469.63|23469.63|23476.71|23476.71|23469.63|23469.63|0
1605605650000|2020-11-17 09:34:10|23473.17|23473.17|23473.17|23473.17|23476.71|23476.71|23469.63|23469.63|0
1605605660000|2020-11-17 09:34:20|23472.57|23472.57|23472.57|23472.57|23472.57|23472.57|23472.57|23472.57|0
1605605670000|2020-11-17 09:34:30|23465.49|23465.49|23469.03|23469.03|23469.03|23469.03|23461.95|23461.95|0
1605605680000|2020-11-17 09:34:40|23472.57|23472.57|23472.57|23472.57|23472.57|23472.57|23472.57|23472.57|0
1605605690000|2020-11-17 09:34:50|23476.11|23476.11|23479.65|23479.65|23483.19|23483.19|23476.11|23476.11|0
1605605710000|2020-11-17 09:35:10|23486.74|23486.74|23486.74|23486.74|23486.74|23486.74|23486.74|23486.74|0
1605605720000|2020-11-17 09:35:20|23493.82|23493.82|23493.22|23493.22|23493.82|23493.82|23493.22|23493.22|0
1605605730000|2020-11-17 09:35:30|23496.76|23496.76|23496.76|23496.76|23496.76|23496.76|23496.76|23496.76|0
1605605740000|2020-11-17 09:35:40|23500.3|23500.3|23500.3|23500.3|23500.3|23500.3|23500.3|23500.3|0
1605605770000|2020-11-17 09:36:10|23503.84|23503.84|23503.84|23503.84|23503.84|23503.84|23503.84|23503.84|0
1605605790000|2020-11-17 09:36:30|23500.3|23500.3|23500.3|23500.3|23500.3|23500.3|23500.3|23500.3|0
1605605810000|2020-11-17 09:36:50|23496.76|23496.76|23496.76|23496.76|23496.76|23496.76|23496.76|23496.76|0
1605605830000|2020-11-17 09:37:10|23493.22|23493.22|23493.22|23493.22|23493.22|23493.22|23493.22|23493.22|0
1605605840000|2020-11-17 09:37:20|23489.68|23489.68|23486.13|23486.13|23489.68|23489.68|23486.13|23486.13|0
1605605850000|2020-11-17 09:37:30|23489.68|23489.68|23489.68|23489.68|23489.68|23489.68|23489.68|23489.68|0
1605605870000|2020-11-17 09:37:50|23490.28|23490.28|23483.19|23483.19|23490.28|23490.28|23483.19|23483.19|0
1605605880000|2020-11-17 09:38:00|23482.59|23482.59|23482.59|23482.59|23482.59|23482.59|23482.59|23482.59|0
1605605900000|2020-11-17 09:38:20|23475.51|23475.51|23482.59|23482.59|23482.59|23482.59|23475.51|23475.51|0
1605605910000|2020-11-17 09:38:30|23486.13|23486.13|23486.13|23486.13|23486.13|23486.13|23486.13|23486.13|0
1605605920000|2020-11-17 09:38:40|23487.34|23487.34|23487.34|23487.34|23487.34|23487.34|23487.34|23487.34|0
1605605930000|2020-11-17 09:38:50|23487.94|23487.94|23502.71|23502.71|23502.71|23502.71|23487.94|23487.94|0
1605605940000|2020-11-17 09:39:00|23499.16|23499.16|23499.16|23499.16|23499.16|23499.16|23499.16|23499.16|0
1605605950000|2020-11-17 09:39:10|23495.62|23495.62|23492.08|23492.08|23495.62|23495.62|23488.54|23488.54|0
1605605960000|2020-11-17 09:39:20|23495.62|23495.62|23499.16|23499.16|23499.16|23499.16|23495.62|23495.62|0
1605605970000|2020-11-17 09:39:30|23495.62|23495.62|23492.08|23492.08|23495.62|23495.62|23492.08|23492.08|0
1605605980000|2020-11-17 09:39:40|23495.62|23495.62|23499.77|23499.77|23499.77|23499.77|23495.62|23495.62|0
1605605990000|2020-11-17 09:39:50|23500.18|23500.18|23499.57|23499.57|23500.18|23500.18|23499.57|23499.57|0
1605606030000|2020-11-17 09:40:30|23488.95|23488.95|23499.57|23499.57|23499.57|23499.57|23488.95|23488.95|0
1605606050000|2020-11-17 09:40:50|23503.12|23503.12|23503.12|23503.12|23503.12|23503.12|23503.12|23503.12|0
1605606070000|2020-11-17 09:41:10|23503.94|23503.94|23503.94|23503.94|23503.94|23503.94|23503.94|23503.94|0
1605606110000|2020-11-17 09:41:50|23505.14|23505.14|23505.14|23505.14|23505.14|23505.14|23505.14|23505.14|0
1605606120000|2020-11-17 09:42:00|23501.6|23501.6|23501.6|23501.6|23501.6|23501.6|23501.6|23501.6|0
1605606160000|2020-11-17 09:42:40|23498.06|23498.06|23498.06|23498.06|23498.06|23498.06|23498.06|23498.06|0
1605606180000|2020-11-17 09:43:00|23496.85|23496.85|23496.25|23496.25|23496.85|23496.85|23496.25|23496.25|0
1605606190000|2020-11-17 09:43:10|23478.55|23478.55|23478.55|23478.55|23478.55|23478.55|23478.55|23478.55|0
1605606200000|2020-11-17 09:43:20|23477.95|23477.95|23482.09|23482.09|23482.09|23482.09|23477.95|23477.95|0
1605606210000|2020-11-17 09:43:30|23485.63|23485.63|23489.17|23489.17|23489.17|23489.17|23485.63|23485.63|0
1605606220000|2020-11-17 09:43:40|23492.71|23492.71|23499.79|23499.79|23499.79|23499.79|23492.71|23492.71|0
1605606240000|2020-11-17 09:44:00|23489.17|23489.17|23496.25|23496.25|23496.25|23496.25|23489.17|23489.17|0
1605606250000|2020-11-17 09:44:10|23499.79|23499.79|23499.79|23499.79|23499.79|23499.79|23499.79|23499.79|0
1605606260000|2020-11-17 09:44:20|23503.34|23503.34|23503.34|23503.34|23503.34|23503.34|23503.34|23503.34|0
1605606320000|2020-11-17 09:45:20|23496.25|23496.25|23495.65|23495.65|23496.25|23496.25|23495.65|23495.65|0
1605606360000|2020-11-17 09:46:00|23481.49|23481.49|23488.57|23488.57|23492.11|23492.11|23481.49|23481.49|0
1605606370000|2020-11-17 09:46:10|23489.17|23489.17|23489.17|23489.17|23489.17|23489.17|23489.17|23489.17|0
1605606380000|2020-11-17 09:46:20|23492.71|23492.71|23492.71|23492.71|23492.71|23492.71|23492.71|23492.71|0
1605606390000|2020-11-17 09:46:30|23499.79|23499.79|23499.79|23499.79|23499.79|23499.79|23499.79|23499.79|0
1605606430000|2020-11-17 09:47:10|23500.4|23500.4|23500.4|23500.4|23500.4|23500.4|23500.4|23500.4|0
1605606450000|2020-11-17 09:47:30|23493.31|23493.31|23486.23|23486.23|23493.31|23493.31|23486.23|23486.23|0
1605606480000|2020-11-17 09:48:00|23475.61|23475.61|23479.15|23479.15|23479.15|23479.15|23475.61|23475.61|0
1605606500000|2020-11-17 09:48:20|23475.61|23475.61|23476.21|23476.21|23476.21|23476.21|23475.61|23475.61|0
1605606510000|2020-11-17 09:48:30|23479.75|23479.75|23479.75|23479.75|23479.75|23479.75|23479.75|23479.75|0
1605606520000|2020-11-17 09:48:40|23483.29|23483.29|23483.29|23483.29|23483.29|23483.29|23483.29|23483.29|0
1605606530000|2020-11-17 09:48:50|23486.83|23486.83|23486.83|23486.83|23486.83|23486.83|23486.83|23486.83|0
1605606540000|2020-11-17 09:49:00|23486.01|23486.01|23482.47|23482.47|23486.01|23486.01|23482.47|23482.47|0
1605606570000|2020-11-17 09:49:30|23478.93|23478.93|23478.93|23478.93|23478.93|23478.93|23478.93|23478.93|0
1605606580000|2020-11-17 09:49:40|23475.39|23475.39|23475.39|23475.39|23475.39|23475.39|23475.39|23475.39|0
1605606590000|2020-11-17 09:49:50|23478.93|23478.93|23478.93|23478.93|23478.93|23478.93|23478.93|23478.93|0
1605606620000|2020-11-17 09:50:20|23482.47|23482.47|23482.47|23482.47|23482.47|23482.47|23482.47|23482.47|0
1605606630000|2020-11-17 09:50:30|23481.87|23481.87|23478.33|23478.33|23481.87|23481.87|23478.33|23478.33|0
1605606660000|2020-11-17 09:51:00|23474.79|23474.79|23474.79|23474.79|23474.79|23474.79|23474.79|23474.79|0
1605606720000|2020-11-17 09:52:00|23475.39|23475.39|23477.6|23477.6|23477.6|23477.6|23475.39|23475.39|0
1605606730000|2020-11-17 09:52:10|23484.69|23484.69|23481.14|23481.14|23484.69|23484.69|23481.14|23481.14|0
1605606750000|2020-11-17 09:52:30|23484.69|23484.69|23484.69|23484.69|23488.23|23488.23|23484.69|23484.69|0
1605606780000|2020-11-17 09:53:00|23485.1|23485.1|23478.01|23478.01|23485.1|23485.1|23478.01|23478.01|0
1605606800000|2020-11-17 09:53:20|23481.56|23481.56|23484.44|23484.44|23484.44|23484.44|23481.56|23481.56|0
1605606810000|2020-11-17 09:53:30|23485.04|23485.04|23499.81|23499.81|23499.81|23499.81|23485.04|23485.04|0
1605606820000|2020-11-17 09:53:40|23503.35|23503.35|23503.35|23503.35|23503.35|23503.35|23503.35|23503.35|0
1605606830000|2020-11-17 09:53:50|23506.89|23506.89|23506.89|23506.89|23506.89|23506.89|23506.89|23506.89|0
1605606850000|2020-11-17 09:54:10|23508.7|23508.7|23504.55|23504.55|23508.7|23508.7|23504.55|23504.55|0
1605606900000|2020-11-17 09:55:00|23508.1|23508.1|23508.1|23508.1|23508.1|23508.1|23508.1|23508.1|0
1605606930000|2020-11-17 09:55:30|23511.64|23511.64|23508.1|23508.1|23511.64|23511.64|23508.1|23508.1|0
1605606980000|2020-11-17 09:56:20|23497.47|23497.47|23497.47|23497.47|23497.47|23497.47|23497.47|23497.47|0
1605607030000|2020-11-17 09:57:10|23499.28|23499.28|23499.28|23499.28|23499.28|23499.28|23499.28|23499.28|0
1605607040000|2020-11-17 09:57:20|23498.68|23498.68|23502.22|23502.22|23502.22|23502.22|23498.68|23498.68|0
1605607050000|2020-11-17 09:57:30|23509.3|23509.3|23512.84|23512.84|23516.38|23516.38|23509.3|23509.3|0
1605607060000|2020-11-17 09:57:40|23523.46|23523.46|23521.15|23521.15|23523.46|23523.46|23519.92|23519.92|0
1605607080000|2020-11-17 09:58:00|23524.7|23524.7|23524.7|23524.7|23524.7|23524.7|23524.7|23524.7|0
1605607100000|2020-11-17 09:58:20|23528.24|23528.24|23528.24|23528.24|23528.24|23528.24|23528.24|23528.24|0
1605607110000|2020-11-17 09:58:30|23521.15|23521.15|23521.15|23521.15|23521.15|23521.15|23521.15|23521.15|0
1605607140000|2020-11-17 09:59:00|23520.74|23520.74|23520.33|23520.33|23520.74|23520.74|23520.33|23520.33|0
1605607150000|2020-11-17 09:59:10|23513.25|23513.25|23513.25|23513.25|23513.25|23513.25|23513.25|23513.25|0
1605607180000|2020-11-17 09:59:40|23516.79|23516.79|23516.79|23516.79|23516.79|23516.79|23516.79|23516.79|0
1605607200000|2020-11-17 10:00:00|23517.39|23517.39|23517.39|23517.39|23517.39|23517.39|23517.39|23517.39|0
1605607210000|2020-11-17 10:00:10|23513.85|23513.85|23513.85|23513.85|23513.85|23513.85|23513.85|23513.85|0
1605607260000|2020-11-17 10:01:00|23510.31|23510.31|23506.77|23506.77|23510.31|23510.31|23506.77|23506.77|0
1605607280000|2020-11-17 10:01:20|23506.17|23506.17|23509.71|23509.71|23509.71|23509.71|23506.17|23506.17|0
1605607310000|2020-11-17 10:01:50|23506.17|23506.17|23506.17|23506.17|23506.17|23506.17|23506.17|23506.17|0
1605607330000|2020-11-17 10:02:10|23509.71|23509.71|23510.31|23510.31|23510.31|23510.31|23509.71|23509.71|0
1605607340000|2020-11-17 10:02:20|23513.85|23513.85|23513.85|23513.85|23513.85|23513.85|23513.85|23513.85|0
1605607350000|2020-11-17 10:02:30|23517.39|23517.39|23517.39|23517.39|23517.39|23517.39|23517.39|23517.39|0
1605607360000|2020-11-17 10:02:40|23520.94|23520.94|23513.85|23513.85|23520.94|23520.94|23513.85|23513.85|0
1605607380000|2020-11-17 10:03:00|23520.94|23520.94|23524.48|23524.48|23524.48|23524.48|23520.94|23520.94|0
1605607390000|2020-11-17 10:03:10|23520.94|23520.94|23520.94|23520.94|23520.94|23520.94|23517.39|23517.39|0
1605607400000|2020-11-17 10:03:20|23524.48|23524.48|23524.48|23524.48|23524.48|23524.48|23524.48|23524.48|0
1605607410000|2020-11-17 10:03:30|23525.68|23525.68|23526.09|23526.09|23526.09|23526.09|23525.68|23525.68|0
1605607430000|2020-11-17 10:03:50|23526.5|23526.5|23533.58|23533.58|23533.58|23533.58|23526.5|23526.5|0
1605607440000|2020-11-17 10:04:00|23537.12|23537.12|23544.21|23544.21|23544.21|23544.21|23537.12|23537.12|0
1605607460000|2020-11-17 10:04:20|23544.81|23544.81|23544.81|23544.81|23544.81|23544.81|23544.81|23544.81|0
1605607480000|2020-11-17 10:04:40|23537.73|23537.73|23537.73|23537.73|23537.73|23537.73|23537.73|23537.73|0
1605607490000|2020-11-17 10:04:50|23544.81|23544.81|23544.81|23544.81|23544.81|23544.81|23544.81|23544.81|0
1605607520000|2020-11-17 10:05:20|23545.41|23545.41|23545|23545|23545.41|23545.41|23545|23545|0
1605607530000|2020-11-17 10:05:30|23544.59|23544.59|23537.51|23537.51|23544.59|23544.59|23537.51|23537.51|0
1605607560000|2020-11-17 10:06:00|23541.05|23541.05|23541.05|23541.05|23541.05|23541.05|23541.05|23541.05|0
1605607570000|2020-11-17 10:06:10|23544.59|23544.59|23537.51|23537.51|23544.59|23544.59|23537.51|23537.51|0
1605607590000|2020-11-17 10:06:30|23530.42|23530.42|23526.88|23526.88|23530.42|23530.42|23526.88|23526.88|0
1605607620000|2020-11-17 10:07:00|23523.34|23523.34|23523.34|23523.34|23523.34|23523.34|23523.34|23523.34|0
1605607650000|2020-11-17 10:07:30|23519.8|23519.8|23519.8|23519.8|23519.8|23519.8|23519.8|23519.8|0
1605607660000|2020-11-17 10:07:40|23518.6|23518.6|23518.6|23518.6|23518.6|23518.6|23518.6|23518.6|0
1605607670000|2020-11-17 10:07:50|23515.06|23515.06|23515.06|23515.06|23515.06|23515.06|23515.06|23515.06|0
1605607690000|2020-11-17 10:08:10|23507.97|23507.97|23507.97|23507.97|23507.97|23507.97|23507.97|23507.97|0
1605607720000|2020-11-17 10:08:40|23497.35|23497.35|23497.35|23497.35|23497.35|23497.35|23497.35|23497.35|0
1605607730000|2020-11-17 10:08:50|23500.89|23500.89|23497.35|23497.35|23500.89|23500.89|23497.35|23497.35|0
1605607740000|2020-11-17 10:09:00|23504.43|23504.43|23504.43|23504.43|23504.43|23504.43|23504.43|23504.43|0
1605607750000|2020-11-17 10:09:10|23503.83|23503.83|23503.83|23503.83|23503.83|23503.83|23503.83|23503.83|0
1605607760000|2020-11-17 10:09:20|23504.43|23504.43|23504.43|23504.43|23504.43|23504.43|23504.43|23504.43|0
1605607770000|2020-11-17 10:09:30|23511.51|23511.51|23511.51|23511.51|23511.51|23511.51|23511.51|23511.51|0
1605607780000|2020-11-17 10:09:40|23511.93|23511.93|23511.93|23511.93|23511.93|23511.93|23511.93|23511.93|0
1605607790000|2020-11-17 10:09:50|23515.47|23515.47|23515.47|23515.47|23515.47|23515.47|23515.47|23515.47|0
1605607800000|2020-11-17 10:10:00|23522.55|23522.55|23522.55|23522.55|23522.55|23522.55|23522.55|23522.55|0
1605607820000|2020-11-17 10:10:20|23529.63|23529.63|23529.63|23529.63|23529.63|23529.63|23529.63|23529.63|0
1605607830000|2020-11-17 10:10:30|23530.83|23530.83|23530.83|23530.83|23530.83|23530.83|23530.83|23530.83|0
1605607840000|2020-11-17 10:10:40|23527.29|23527.29|23527.29|23527.29|23527.29|23527.29|23527.29|23527.29|0
1605607850000|2020-11-17 10:10:50|23528.25|23528.25|23528.25|23528.25|23528.25|23528.25|23528.25|23528.25|0
1605607860000|2020-11-17 10:11:00|23524.71|23524.71|23525.67|23525.67|23525.67|23525.67|23524.71|23524.71|0
1605607880000|2020-11-17 10:11:20|23532.75|23532.75|23532.75|23532.75|23532.75|23532.75|23532.75|23532.75|0
1605607900000|2020-11-17 10:11:40|23536.29|23536.29|23536.29|23536.29|23536.29|23536.29|23536.29|23536.29|0
1605607940000|2020-11-17 10:12:20|23535.69|23535.69|23526.39|23526.39|23535.69|23535.69|23526.39|23526.39|0
1605607970000|2020-11-17 10:12:50|23519.31|23519.31|23518.9|23518.9|23519.31|23519.31|23518.9|23518.9|0
1605607980000|2020-11-17 10:13:00|23519.5|23519.5|23509.48|23509.48|23520.1|23520.1|23509.48|23509.48|0
1605608020000|2020-11-17 10:13:40|23510.68|23510.68|23511.89|23511.89|23511.89|23511.89|23510.68|23510.68|0
1605608080000|2020-11-17 10:14:40|23483.56|23483.56|23482.96|23482.96|23483.56|23483.56|23482.96|23482.96|0
1605608090000|2020-11-17 10:14:50|23475.87|23475.87|23472.33|23472.33|23475.87|23475.87|23472.33|23472.33|0
1605608100000|2020-11-17 10:15:00|23472.81|23472.81|23480.98|23480.98|23480.98|23480.98|23472.81|23472.81|0
1605608110000|2020-11-17 10:15:10|23481.39|23481.39|23481.39|23481.39|23481.39|23481.39|23481.39|23481.39|0
1605608130000|2020-11-17 10:15:30|23484.93|23484.93|23484.93|23484.93|23484.93|23484.93|23484.93|23484.93|0
1605608160000|2020-11-17 10:16:00|23486.73|23486.73|23487.33|23487.33|23487.33|23487.33|23486.73|23486.73|0
1605608170000|2020-11-17 10:16:10|23487.74|23487.74|23487.74|23487.74|23487.74|23487.74|23487.74|23487.74|0
1605608190000|2020-11-17 10:16:30|23488.22|23488.22|23488.22|23488.22|23488.22|23488.22|23488.22|23488.22|0
1605608220000|2020-11-17 10:17:00|23477.6|23477.6|23478.2|23478.2|23478.2|23478.2|23474.06|23474.06|0
1605608230000|2020-11-17 10:17:10|23481.74|23481.74|23485.28|23485.28|23485.28|23485.28|23481.74|23481.74|0
1605608240000|2020-11-17 10:17:20|23485.76|23485.76|23485.76|23485.76|23485.76|23485.76|23485.76|23485.76|0
1605608250000|2020-11-17 10:17:30|23492.85|23492.85|23492.85|23492.85|23492.85|23492.85|23492.85|23492.85|0
1605608260000|2020-11-17 10:17:40|23496.39|23496.39|23507.42|23507.42|23507.42|23507.42|23496.39|23496.39|0
1605608270000|2020-11-17 10:17:50|23508.02|23508.02|23511.56|23511.56|23511.56|23511.56|23508.02|23508.02|0
1605608280000|2020-11-17 10:18:00|23518.65|23518.65|23515.11|23515.11|23518.65|23518.65|23515.11|23515.11|0
1605608310000|2020-11-17 10:18:30|23518.65|23518.65|23508.02|23508.02|23518.65|23518.65|23508.02|23508.02|0
1605608360000|2020-11-17 10:19:20|23511.56|23511.56|23511.56|23511.56|23511.56|23511.56|23511.56|23511.56|0
1605608380000|2020-11-17 10:19:40|23508.02|23508.02|23509.23|23509.23|23509.23|23509.23|23508.02|23508.02|0
1605608390000|2020-11-17 10:19:50|23510.43|23510.43|23510.43|23510.43|23511.03|23511.03|23510.43|23510.43|0
1605608400000|2020-11-17 10:20:00|23511.63|23511.63|23511.63|23511.63|23511.63|23511.63|23511.63|23511.63|0
1605608420000|2020-11-17 10:20:20|23511.03|23511.03|23511.63|23511.63|23511.63|23511.63|23511.03|23511.03|0
1605608430000|2020-11-17 10:20:30|23512.24|23512.24|23512.24|23512.24|23512.24|23512.24|23512.24|23512.24|0
1605608460000|2020-11-17 10:21:00|23512.71|23512.71|23509.65|23509.65|23515.78|23515.78|23508.69|23508.69|0
1605608470000|2020-11-17 10:21:10|23509.05|23509.05|23509.05|23509.05|23509.05|23509.05|23509.05|23509.05|0
1605608490000|2020-11-17 10:21:30|23501.97|23501.97|23509.05|23509.05|23509.05|23509.05|23501.97|23501.97|0
1605608500000|2020-11-17 10:21:40|23507.25|23507.25|23507.25|23507.25|23507.25|23507.25|23507.25|23507.25|0
1605608530000|2020-11-17 10:22:10|23506.84|23506.84|23495.61|23495.61|23506.84|23506.84|23495.61|23495.61|0
1605608540000|2020-11-17 10:22:20|23492.07|23492.07|23492.07|23492.07|23492.07|23492.07|23492.07|23492.07|0
1605608560000|2020-11-17 10:22:40|23495.61|23495.61|23495.61|23495.61|23495.61|23495.61|23495.61|23495.61|0
1605608570000|2020-11-17 10:22:50|23499.15|23499.15|23499.15|23499.15|23499.15|23499.15|23499.15|23499.15|0
1605608580000|2020-11-17 10:23:00|23502.69|23502.69|23503.17|23503.17|23503.17|23503.17|23502.69|23502.69|0
1605608600000|2020-11-17 10:23:20|23499.63|23499.63|23499.63|23499.63|23499.63|23499.63|23499.63|23499.63|0
1605608620000|2020-11-17 10:23:40|23503.17|23503.17|23503.17|23503.17|23503.17|23503.17|23503.17|23503.17|0
1605608640000|2020-11-17 10:24:00|23503.65|23503.65|23503.65|23503.65|23503.65|23503.65|23503.65|23503.65|0
1605608650000|2020-11-17 10:24:10|23500.11|23500.11|23504.25|23504.25|23504.25|23504.25|23496.57|23496.57|0
1605608660000|2020-11-17 10:24:20|23493.63|23493.63|23504.25|23504.25|23504.25|23504.25|23493.63|23493.63|0
1605608680000|2020-11-17 10:24:40|23493.63|23493.63|23493.63|23493.63|23493.63|23493.63|23493.63|23493.63|0
1605608700000|2020-11-17 10:25:00|23500.71|23500.71|23500.71|23500.71|23500.71|23500.71|23500.71|23500.71|0
1605608710000|2020-11-17 10:25:10|23493.63|23493.63|23493.63|23493.63|23493.63|23493.63|23493.63|23493.63|0
1605608720000|2020-11-17 10:25:20|23504.25|23504.25|23504.25|23504.25|23504.25|23504.25|23504.25|23504.25|0
1605608730000|2020-11-17 10:25:30|23507.79|23507.79|23507.79|23507.79|23507.79|23507.79|23507.79|23507.79|0
1605608750000|2020-11-17 10:25:50|23508.2|23508.2|23508.2|23508.2|23508.2|23508.2|23508.2|23508.2|0
1605608770000|2020-11-17 10:26:10|23508.81|23508.81|23498.78|23498.78|23508.81|23508.81|23498.78|23498.78|0
1605608790000|2020-11-17 10:26:30|23499.39|23499.39|23500.59|23500.59|23500.59|23500.59|23499.39|23499.39|0
1605608820000|2020-11-17 10:27:00|23501.79|23501.79|23501.79|23501.79|23501.79|23501.79|23501.31|23501.31|0
1605608830000|2020-11-17 10:27:10|23494.71|23494.71|23494.71|23494.71|23494.71|23494.71|23494.71|23494.71|0
1605608840000|2020-11-17 10:27:20|23491.17|23491.17|23491.77|23491.77|23491.77|23491.77|23491.17|23491.17|0
1605608850000|2020-11-17 10:27:30|23488.23|23488.23|23488.23|23488.23|23488.23|23488.23|23488.23|23488.23|0
1605608860000|2020-11-17 10:27:40|23487.63|23487.63|23487.63|23487.63|23487.63|23487.63|23487.63|23487.63|0
1605608890000|2020-11-17 10:28:10|23491.17|23491.17|23490.76|23490.76|23491.17|23491.17|23490.76|23490.76|0
1605608910000|2020-11-17 10:28:30|23491.96|23491.96|23487.82|23487.82|23491.96|23491.96|23487.82|23487.82|0
1605608920000|2020-11-17 10:28:40|23487.22|23487.22|23487.82|23487.82|23487.82|23487.82|23487.22|23487.22|0
1605608930000|2020-11-17 10:28:50|23484.28|23484.28|23473.65|23473.65|23484.28|23484.28|23473.65|23473.65|0
1605608960000|2020-11-17 10:29:20|23473.05|23473.05|23465.97|23465.97|23473.05|23473.05|23465.97|23465.97|0
1605608990000|2020-11-17 10:29:50|23455.35|23455.35|23455.35|23455.35|23455.35|23455.35|23455.35|23455.35|0
1605609000000|2020-11-17 10:30:00|23454.74|23454.74|23465.37|23465.37|23465.37|23465.37|23454.74|23454.74|0
1605609010000|2020-11-17 10:30:10|23468.91|23468.91|23468.31|23468.31|23468.91|23468.91|23468.31|23468.31|0
1605609020000|2020-11-17 10:30:20|23468.91|23468.91|23468.91|23468.91|23468.91|23468.91|23468.91|23468.91|0
1605609030000|2020-11-17 10:30:30|23469.51|23469.51|23469.51|23469.51|23469.51|23469.51|23469.51|23469.51|0
1605609060000|2020-11-17 10:31:00|23465.97|23465.97|23462.43|23462.43|23465.97|23465.97|23462.43|23462.43|0
1605609080000|2020-11-17 10:31:20|23465.97|23465.97|23465.97|23465.97|23465.97|23465.97|23465.97|23465.97|0
1605609090000|2020-11-17 10:31:30|23466.57|23466.57|23466.57|23466.57|23466.57|23466.57|23466.57|23466.57|0
1605609120000|2020-11-17 10:32:00|23462.43|23462.43|23462.43|23462.43|23462.43|23462.43|23462.43|23462.43|0
1605609130000|2020-11-17 10:32:10|23461.83|23461.83|23461.83|23461.83|23461.83|23461.83|23461.83|23461.83|0
1605609150000|2020-11-17 10:32:30|23458.29|23458.29|23451.2|23451.2|23458.29|23458.29|23451.2|23451.2|0
1605609180000|2020-11-17 10:33:00|23454.74|23454.74|23454.74|23454.74|23458.29|23458.29|23451.2|23451.2|0
1605609190000|2020-11-17 10:33:10|23458.29|23458.29|23458.29|23458.29|23458.29|23458.29|23458.29|23458.29|0
1605609210000|2020-11-17 10:33:30|23461.83|23461.83|23461.83|23461.83|23461.83|23461.83|23461.83|23461.83|0
1605609240000|2020-11-17 10:34:00|23461.42|23461.42|23475.58|23475.58|23475.58|23475.58|23461.42|23461.42|0
1605609270000|2020-11-17 10:34:30|23479.12|23479.12|23479.12|23479.12|23479.12|23479.12|23479.12|23479.12|0
1605609280000|2020-11-17 10:34:40|23482.66|23482.66|23482.66|23482.66|23482.66|23482.66|23482.66|23482.66|0
1605609300000|2020-11-17 10:35:00|23479.12|23479.12|23479.72|23479.72|23479.72|23479.72|23479.12|23479.12|0
1605609310000|2020-11-17 10:35:10|23472.64|23472.64|23472.64|23472.64|23472.64|23472.64|23472.64|23472.64|0
1605609330000|2020-11-17 10:35:30|23465.56|23465.56|23462.02|23462.02|23465.56|23465.56|23462.02|23462.02|0
1605609340000|2020-11-17 10:35:40|23458.48|23458.48|23458.48|23458.48|23458.48|23458.48|23458.48|23458.48|0
1605609350000|2020-11-17 10:35:50|23447.85|23447.85|23454.94|23454.94|23454.94|23454.94|23447.85|23447.85|0
1605609360000|2020-11-17 10:36:00|23459.68|23459.68|23455.54|23455.54|23459.68|23459.68|23455.54|23455.54|0
1605609370000|2020-11-17 10:36:10|23455.95|23455.95|23459.49|23459.49|23459.49|23459.49|23455.95|23455.95|0
1605609420000|2020-11-17 10:37:00|23448.87|23448.87|23450.07|23450.07|23450.07|23450.07|23448.87|23448.87|0
1605609450000|2020-11-17 10:37:30|23446.53|23446.53|23445.32|23445.32|23446.53|23446.53|23444.72|23444.72|0
1605609480000|2020-11-17 10:38:00|23445.93|23445.93|23435.3|23435.3|23445.93|23445.93|23435.3|23435.3|0
1605609510000|2020-11-17 10:38:30|23428.22|23428.22|23428.22|23428.22|23428.22|23428.22|23428.22|23428.22|0
1605609520000|2020-11-17 10:38:40|23428.63|23428.63|23428.63|23428.63|23428.63|23428.63|23428.63|23428.63|0
1605609530000|2020-11-17 10:38:50|23425.09|23425.09|23425.09|23425.09|23425.09|23425.09|23425.09|23425.09|0
1605609540000|2020-11-17 10:39:00|23424.49|23424.49|23420.95|23420.95|23424.49|23424.49|23420.95|23420.95|0
1605609550000|2020-11-17 10:39:10|23417.41|23417.41|23417.41|23417.41|23417.41|23417.41|23417.41|23417.41|0
1605609560000|2020-11-17 10:39:20|23424.49|23424.49|23424.49|23424.49|23424.49|23424.49|23424.49|23424.49|0
1605609570000|2020-11-17 10:39:30|23428.03|23428.03|23428.03|23428.03|23428.03|23428.03|23428.03|23428.03|0
1605609580000|2020-11-17 10:39:40|23427.07|23427.07|23427.07|23427.07|23427.07|23427.07|23427.07|23427.07|0
1605609600000|2020-11-17 10:40:00|23427.67|23427.67|23427.67|23427.67|23427.67|23427.67|23427.67|23427.67|0
1605609610000|2020-11-17 10:40:10|23431.21|23431.21|23428.63|23428.63|23431.21|23431.21|23427.67|23427.67|0
1605609620000|2020-11-17 10:40:20|23429.11|23429.11|23426.1|23426.1|23429.11|23429.11|23426.1|23426.1|0
1605609630000|2020-11-17 10:40:30|23425.5|23425.5|23425.5|23425.5|23425.5|23425.5|23425.5|23425.5|0
1605609660000|2020-11-17 10:41:00|23411.33|23411.33|23415.48|23415.48|23415.48|23415.48|23411.33|23411.33|0
1605609670000|2020-11-17 10:41:10|23414.88|23414.88|23414.88|23414.88|23414.88|23414.88|23414.88|23414.88|0
1605609690000|2020-11-17 10:41:30|23414.4|23414.4|23414.4|23414.4|23414.4|23414.4|23414.4|23414.4|0
1605609700000|2020-11-17 10:41:40|23407.31|23407.31|23410.86|23410.86|23410.86|23410.86|23407.31|23407.31|0
1605609710000|2020-11-17 10:41:50|23411.46|23411.46|23411.46|23411.46|23411.46|23411.46|23411.46|23411.46|0
1605609720000|2020-11-17 10:42:00|23415|23415|23415|23415|23415|23415|23411.46|23411.46|0
1605609730000|2020-11-17 10:42:10|23418.54|23418.54|23418.54|23418.54|23418.54|23418.54|23418.54|23418.54|0
1605609740000|2020-11-17 10:42:20|23415|23415|23415|23415|23415|23415|23415|23415|0
1605609750000|2020-11-17 10:42:30|23418.54|23418.54|23418.54|23418.54|23418.54|23418.54|23418.54|23418.54|0
1605609760000|2020-11-17 10:42:40|23415|23415|23411.46|23411.46|23415|23415|23411.46|23411.46|0
1605609770000|2020-11-17 10:42:50|23407.92|23407.92|23408.87|23408.87|23408.87|23408.87|23407.92|23407.92|0
1605609790000|2020-11-17 10:43:10|23412.42|23412.42|23412.42|23412.42|23412.42|23412.42|23412.42|23412.42|0
1605609800000|2020-11-17 10:43:20|23405.33|23405.33|23404.92|23404.92|23405.33|23405.33|23404.92|23404.92|0
1605609830000|2020-11-17 10:43:50|23403.12|23403.12|23392.49|23392.49|23403.12|23403.12|23392.49|23392.49|0
1605609850000|2020-11-17 10:44:10|23388.95|23388.95|23392.49|23392.49|23392.49|23392.49|23388.95|23388.95|0
1605609860000|2020-11-17 10:44:20|23388.95|23388.95|23388.95|23388.95|23388.95|23388.95|23388.95|23388.95|0
1605609890000|2020-11-17 10:44:50|23381.87|23381.87|23381.87|23381.87|23381.87|23381.87|23381.87|23381.87|0
1605609900000|2020-11-17 10:45:00|23385.41|23385.41|23392.49|23392.49|23392.49|23392.49|23385.41|23385.41|0
1605609910000|2020-11-17 10:45:10|23388.95|23388.95|23388.95|23388.95|23388.95|23388.95|23388.95|23388.95|0
1605609920000|2020-11-17 10:45:20|23385.41|23385.41|23385.41|23385.41|23385.41|23385.41|23385.41|23385.41|0
1605609930000|2020-11-17 10:45:30|23388.95|23388.95|23388.95|23388.95|23388.95|23388.95|23388.95|23388.95|0
1605609950000|2020-11-17 10:45:50|23381.87|23381.87|23381.87|23381.87|23381.87|23381.87|23381.87|23381.87|0
1605609960000|2020-11-17 10:46:00|23378.33|23378.33|23375.2|23375.2|23378.33|23378.33|23374.79|23374.79|0
1605609970000|2020-11-17 10:46:10|23378.74|23378.74|23382.28|23382.28|23382.28|23382.28|23378.74|23378.74|0
1605609980000|2020-11-17 10:46:20|23385.82|23385.82|23385.82|23385.82|23385.82|23385.82|23385.82|23385.82|0
1605610010000|2020-11-17 10:46:50|23389.36|23389.36|23389.36|23389.36|23389.36|23389.36|23385.82|23385.82|0
1605610020000|2020-11-17 10:47:00|23389.97|23389.97|23389.97|23389.97|23393.51|23393.51|23389.97|23389.97|0
1605610050000|2020-11-17 10:47:30|23379.34|23379.34|23378.74|23378.74|23379.34|23379.34|23378.74|23378.74|0
1605610060000|2020-11-17 10:47:40|23382.28|23382.28|23382.28|23382.28|23382.28|23382.28|23382.28|23382.28|0
1605610070000|2020-11-17 10:47:50|23385.82|23385.82|23378.74|23378.74|23385.82|23385.82|23378.74|23378.74|0
1605610080000|2020-11-17 10:48:00|23378.26|23378.26|23381.8|23381.8|23381.8|23381.8|23378.26|23378.26|0
1605610090000|2020-11-17 10:48:10|23385.34|23385.34|23385.34|23385.34|23385.34|23385.34|23385.34|23385.34|0
1605610110000|2020-11-17 10:48:30|23385.94|23385.94|23385.94|23385.94|23385.94|23385.94|23385.94|23385.94|0
1605610120000|2020-11-17 10:48:40|23382.4|23382.4|23384.21|23384.21|23384.21|23384.21|23382.4|23382.4|0
1605610140000|2020-11-17 10:49:00|23377.13|23377.13|23380.67|23380.67|23380.67|23380.67|23377.13|23377.13|0
1605610150000|2020-11-17 10:49:10|23384.21|23384.21|23384.21|23384.21|23384.21|23384.21|23384.21|23384.21|0
1605610160000|2020-11-17 10:49:20|23384.81|23384.81|23381.27|23381.27|23384.81|23384.81|23381.27|23381.27|0
1605610190000|2020-11-17 10:49:50|23377.73|23377.73|23374.19|23374.19|23377.73|23377.73|23374.19|23374.19|0
1605610200000|2020-11-17 10:50:00|23370.65|23370.65|23370.65|23370.65|23370.65|23370.65|23370.65|23370.65|0
1605610240000|2020-11-17 10:50:40|23360.02|23360.02|23367.1|23367.1|23367.1|23367.1|23360.02|23360.02|0
1605610250000|2020-11-17 10:50:50|23363.56|23363.56|23370.65|23370.65|23370.65|23370.65|23363.56|23363.56|0
1605610270000|2020-11-17 10:51:10|23374.19|23374.19|23370.65|23370.65|23374.19|23374.19|23370.65|23370.65|0
1605610300000|2020-11-17 10:51:40|23363.56|23363.56|23363.56|23363.56|23363.56|23363.56|23363.56|23363.56|0
1605610310000|2020-11-17 10:51:50|23367.1|23367.1|23367.1|23367.1|23367.1|23367.1|23367.1|23367.1|0
1605610320000|2020-11-17 10:52:00|23368.31|23368.31|23368.31|23368.31|23368.31|23368.31|23368.31|23368.31|0
1605610340000|2020-11-17 10:52:20|23364.77|23364.77|23367.71|23367.71|23367.71|23367.71|23364.16|23364.16|0
1605610360000|2020-11-17 10:52:40|23360.62|23360.62|23360.62|23360.62|23360.62|23360.62|23360.62|23360.62|0
1605610390000|2020-11-17 10:53:10|23357.08|23357.08|23358.29|23358.29|23358.29|23358.29|23357.08|23357.08|0
1605610400000|2020-11-17 10:53:20|23358.89|23358.89|23358.89|23358.89|23358.89|23358.89|23358.89|23358.89|0
1605610410000|2020-11-17 10:53:30|23355.35|23355.35|23355.35|23355.35|23355.35|23355.35|23355.35|23355.35|0
1605610420000|2020-11-17 10:53:40|23351.8|23351.8|23351.8|23351.8|23351.8|23351.8|23351.8|23351.8|0
1605610450000|2020-11-17 10:54:10|23355.35|23355.35|23355.35|23355.35|23355.35|23355.35|23355.35|23355.35|0
1605610460000|2020-11-17 10:54:20|23354.94|23354.94|23357.87|23357.87|23358.48|23358.48|23354.94|23354.94|0
1605610470000|2020-11-17 10:54:30|23354.33|23354.33|23350.79|23350.79|23354.33|23354.33|23350.79|23350.79|0
1605610490000|2020-11-17 10:54:50|23351.39|23351.39|23351.39|23351.39|23351.39|23351.39|23351.39|23351.39|0
1605610500000|2020-11-17 10:55:00|23352|23352|23352|23352|23352|23352|23351.39|23351.39|0
1605610510000|2020-11-17 10:55:10|23341.37|23341.37|23341.37|23341.37|23341.37|23341.37|23341.37|23341.37|0
1605610520000|2020-11-17 10:55:20|23341.97|23341.97|23341.97|23341.97|23341.97|23341.97|23341.97|23341.97|0
1605610530000|2020-11-17 10:55:30|23345.51|23345.51|23345.51|23345.51|23345.51|23345.51|23345.51|23345.51|0
1605610540000|2020-11-17 10:55:40|23346.72|23346.72|23349.66|23349.66|23350.26|23350.26|23346.72|23346.72|0
1605610550000|2020-11-17 10:55:50|23346.12|23346.12|23346.12|23346.12|23346.12|23346.12|23346.12|23346.12|0
1605610560000|2020-11-17 10:56:00|23346.53|23346.53|23348.33|23348.33|23348.33|23348.33|23346.53|23346.53|0
1605610570000|2020-11-17 10:56:10|23348.93|23348.93|23351.87|23351.87|23351.87|23351.87|23348.33|23348.33|0
1605610580000|2020-11-17 10:56:20|23351.27|23351.27|23351.27|23351.27|23351.27|23351.27|23351.27|23351.27|0
1605610620000|2020-11-17 10:57:00|23351.87|23351.87|23351.87|23351.87|23351.87|23351.87|23351.87|23351.87|0
1605610630000|2020-11-17 10:57:10|23355.41|23355.41|23351.87|23351.87|23355.41|23355.41|23351.87|23351.87|0
1605610640000|2020-11-17 10:57:20|23353.08|23353.08|23353.08|23353.08|23353.08|23353.08|23353.08|23353.08|0
1605610650000|2020-11-17 10:57:30|23356.62|23356.62|23356.62|23356.62|23356.62|23356.62|23356.62|23356.62|0
1605610680000|2020-11-17 10:58:00|23360.16|23360.16|23363.7|23363.7|23363.7|23363.7|23360.16|23360.16|0
1605610700000|2020-11-17 10:58:20|23367.24|23367.24|23363.7|23363.7|23367.24|23367.24|23363.7|23363.7|0
1605610710000|2020-11-17 10:58:30|23370.78|23370.78|23370.78|23370.78|23370.78|23370.78|23370.78|23370.78|0
1605610720000|2020-11-17 10:58:40|23374.32|23374.32|23377.87|23377.87|23377.87|23377.87|23374.32|23374.32|0
1605610730000|2020-11-17 10:58:50|23374.32|23374.32|23374.32|23374.32|23374.32|23374.32|23374.32|23374.32|0
1605610740000|2020-11-17 10:59:00|23370.78|23370.78|23370.78|23370.78|23370.78|23370.78|23370.78|23370.78|0
1605610750000|2020-11-17 10:59:10|23367.24|23367.24|23367.24|23367.24|23367.24|23367.24|23367.24|23367.24|0
1605610760000|2020-11-17 10:59:20|23367.84|23367.84|23367.84|23367.84|23367.84|23367.84|23367.84|23367.84|0
1605610770000|2020-11-17 10:59:30|23368.45|23368.45|23368.45|23368.45|23368.45|23368.45|23368.45|23368.45|0
1605610780000|2020-11-17 10:59:40|23361.36|23361.36|23361.36|23361.36|23361.36|23361.36|23361.36|23361.36|0
1605610790000|2020-11-17 10:59:50|23368.45|23368.45|23369.65|23369.65|23369.65|23369.65|23368.45|23368.45|0
1605610800000|2020-11-17 11:00:00|23369.05|23369.05|23369.05|23369.05|23369.05|23369.05|23368.45|23368.45|0
1605610810000|2020-11-17 11:00:10|23365.51|23365.51|23365.51|23365.51|23365.51|23365.51|23365.51|23365.51|0
1605610840000|2020-11-17 11:00:40|23361.96|23361.96|23363.17|23363.17|23363.17|23363.17|23361.96|23361.96|0
1605610850000|2020-11-17 11:00:50|23366.71|23366.71|23366.71|23366.71|23366.71|23366.71|23366.71|23366.71|0
1605610860000|2020-11-17 11:01:00|23359.63|23359.63|23359.63|23359.63|23359.63|23359.63|23359.63|23359.63|0
1605610880000|2020-11-17 11:01:20|23356.09|23356.09|23356.09|23356.09|23356.09|23356.09|23356.09|23356.09|0
1605610900000|2020-11-17 11:01:40|23349|23349|23336.57|23336.57|23349|23349|23336.57|23336.57|0
1605610910000|2020-11-17 11:01:50|23329.49|23329.49|23329.49|23329.49|23329.49|23329.49|23329.49|23329.49|0
1605610920000|2020-11-17 11:02:00|23333.03|23333.03|23332.62|23332.62|23333.03|23333.03|23332.62|23332.62|0
1605610930000|2020-11-17 11:02:10|23333.22|23333.22|23326.55|23326.55|23336.77|23336.77|23326.55|23326.55|0
1605610940000|2020-11-17 11:02:20|23323.01|23323.01|23323.01|23323.01|23323.01|23323.01|23323.01|23323.01|0
1605610950000|2020-11-17 11:02:30|23321.81|23321.81|23317.66|23317.66|23321.81|23321.81|23317.66|23317.66|0
1605610970000|2020-11-17 11:02:50|23316.46|23316.46|23312.92|23312.92|23316.46|23316.46|23312.92|23312.92|0
1605610980000|2020-11-17 11:03:00|23316.46|23316.46|23320|23320|23320|23320|23316.46|23316.46|0
1605610990000|2020-11-17 11:03:10|23323.54|23323.54|23323.54|23323.54|23324.15|23324.15|23323.54|23323.54|0
1605611000000|2020-11-17 11:03:20|23323.13|23323.13|23319.59|23319.59|23326.67|23326.67|23319.59|23319.59|0
1605611020000|2020-11-17 11:03:40|23316.05|23316.05|23312.51|23312.51|23316.05|23316.05|23312.51|23312.51|0
1605611040000|2020-11-17 11:04:00|23312.92|23312.92|23314.66|23314.66|23317.06|23317.06|23312.92|23312.92|0
1605611080000|2020-11-17 11:04:40|23307.57|23307.57|23307.57|23307.57|23307.57|23307.57|23307.57|23307.57|0
1605611090000|2020-11-17 11:04:50|23308.78|23308.78|23301.69|23301.69|23308.78|23308.78|23301.69|23301.69|0
1605611100000|2020-11-17 11:05:00|23309.38|23309.38|23309.38|23309.38|23309.38|23309.38|23305.84|23305.84|0
1605611110000|2020-11-17 11:05:10|23312.92|23312.92|23312.92|23312.92|23312.92|23312.92|23312.92|23312.92|0
1605611120000|2020-11-17 11:05:20|23309.38|23309.38|23309.38|23309.38|23309.38|23309.38|23309.38|23309.38|0
1605611130000|2020-11-17 11:05:30|23305.84|23305.84|23302.3|23302.3|23305.84|23305.84|23302.3|23302.3|0
1605611140000|2020-11-17 11:05:40|23298.76|23298.76|23298.76|23298.76|23298.76|23298.76|23298.76|23298.76|0
1605611160000|2020-11-17 11:06:00|23295.21|23295.21|23295.21|23295.21|23295.21|23295.21|23291.67|23291.67|0
1605611180000|2020-11-17 11:06:20|23291.67|23291.67|23291.67|23291.67|23291.67|23291.67|23291.67|23291.67|0
1605611190000|2020-11-17 11:06:30|23291.26|23291.26|23291.26|23291.26|23291.26|23291.26|23291.26|23291.26|0
1605611200000|2020-11-17 11:06:40|23284.18|23284.18|23284.18|23284.18|23284.18|23284.18|23284.18|23284.18|0
1605611210000|2020-11-17 11:06:50|23280.64|23280.64|23284.18|23284.18|23284.18|23284.18|23280.64|23280.64|0
1605611220000|2020-11-17 11:07:00|23280.64|23280.64|23280.64|23280.64|23280.64|23280.64|23280.64|23280.64|0
1605611240000|2020-11-17 11:07:20|23284.18|23284.18|23280.64|23280.64|23284.18|23284.18|23280.64|23280.64|0
1605611250000|2020-11-17 11:07:30|23284.18|23284.18|23280.64|23280.64|23284.18|23284.18|23280.64|23280.64|0
1605611270000|2020-11-17 11:07:50|23277.1|23277.1|23277.1|23277.1|23277.1|23277.1|23277.1|23277.1|0
1605611280000|2020-11-17 11:08:00|23277.7|23277.7|23277.7|23277.7|23278.3|23278.3|23277.7|23277.7|0
1605611290000|2020-11-17 11:08:10|23274.16|23274.16|23271.22|23271.22|23274.16|23274.16|23270.62|23270.62|0
1605611300000|2020-11-17 11:08:20|23274.76|23274.76|23274.76|23274.76|23274.76|23274.76|23274.76|23274.76|0
1605611310000|2020-11-17 11:08:30|23275.36|23275.36|23269.48|23269.48|23275.36|23275.36|23268.28|23268.28|0
1605611320000|2020-11-17 11:08:40|23265.94|23265.94|23269.48|23269.48|23269.48|23269.48|23265.94|23265.94|0
1605611330000|2020-11-17 11:08:50|23270.69|23270.69|23271.29|23271.29|23271.29|23271.29|23270.08|23270.08|0
1605611350000|2020-11-17 11:09:10|23267.75|23267.75|23267.75|23267.75|23267.75|23267.75|23267.75|23267.75|0
1605611370000|2020-11-17 11:09:30|23264.2|23264.2|23263.79|23263.79|23264.2|23264.2|23263.38|23263.38|0
1605611380000|2020-11-17 11:09:40|23256.71|23256.71|23256.71|23256.71|23256.71|23256.71|23256.71|23256.71|0
1605611390000|2020-11-17 11:09:50|23260.85|23260.85|23260.25|23260.25|23260.85|23260.85|23260.25|23260.25|0
1605611400000|2020-11-17 11:10:00|23256.71|23256.71|23255.51|23255.51|23259.65|23259.65|23255.51|23255.51|0
1605611410000|2020-11-17 11:10:10|23255.1|23255.1|23255.1|23255.1|23255.1|23255.1|23255.1|23255.1|0
1605611420000|2020-11-17 11:10:20|23251.56|23251.56|23250.95|23250.95|23251.56|23251.56|23250.95|23250.95|0
1605611430000|2020-11-17 11:10:30|23243.87|23243.87|23243.46|23243.46|23243.87|23243.87|23243.46|23243.46|0
1605611450000|2020-11-17 11:10:50|23247|23247|23247|23247|23247|23247|23247|23247|0
1605611460000|2020-11-17 11:11:00|23239.92|23239.92|23236.38|23236.38|23239.92|23239.92|23236.38|23236.38|0
1605611470000|2020-11-17 11:11:10|23233.37|23233.37|23233.37|23233.37|23233.37|23233.37|23233.37|23233.37|0
1605611480000|2020-11-17 11:11:20|23229.83|23229.83|23225.81|23225.81|23233.37|23233.37|23225.81|23225.81|0
1605611490000|2020-11-17 11:11:30|23229.35|23229.35|23225.81|23225.81|23232.89|23232.89|23225.81|23225.81|0
1605611500000|2020-11-17 11:11:40|23229.35|23229.35|23228.94|23228.94|23229.35|23229.35|23228.94|23228.94|0
1605611520000|2020-11-17 11:12:00|23221.86|23221.86|23228.94|23228.94|23228.94|23228.94|23221.86|23221.86|0
1605611540000|2020-11-17 11:12:20|23232.48|23232.48|23226.6|23226.6|23233.68|23233.68|23226.6|23226.6|0
1605611550000|2020-11-17 11:12:30|23223.06|23223.06|23215.57|23215.57|23223.06|23223.06|23215.57|23215.57|0
1605611560000|2020-11-17 11:12:40|23208.48|23208.48|23208.48|23208.48|23208.48|23208.48|23208.48|23208.48|0
1605611580000|2020-11-17 11:13:00|23204.94|23204.94|23209.09|23209.09|23209.09|23209.09|23201.4|23201.4|0
1605611590000|2020-11-17 11:13:10|23212.63|23212.63|23205.55|23205.55|23212.63|23212.63|23205.55|23205.55|0
1605611600000|2020-11-17 11:13:20|23209.09|23209.09|23209.09|23209.09|23209.09|23209.09|23209.09|23209.09|0
1605611610000|2020-11-17 11:13:30|23216.17|23216.17|23209.09|23209.09|23216.17|23216.17|23209.09|23209.09|0
1605611630000|2020-11-17 11:13:50|23212.63|23212.63|23212.63|23212.63|23212.63|23212.63|23212.63|23212.63|0
1605611640000|2020-11-17 11:14:00|23205.55|23205.55|23208.48|23208.48|23208.48|23208.48|23204.94|23204.94|0
1605611670000|2020-11-17 11:14:30|23206.68|23206.68|23203.14|23203.14|23206.68|23206.68|23203.14|23203.14|0
1605611680000|2020-11-17 11:14:40|23199.6|23199.6|23203.14|23203.14|23203.14|23203.14|23199.6|23199.6|0
1605611690000|2020-11-17 11:14:50|23196.06|23196.06|23196.06|23196.06|23196.06|23196.06|23196.06|23196.06|0
1605611700000|2020-11-17 11:15:00|23199.6|23199.6|23199.6|23199.6|23199.6|23199.6|23199.6|23199.6|0
1605611710000|2020-11-17 11:15:10|23203.14|23203.14|23203.14|23203.14|23203.14|23203.14|23203.14|23203.14|0
1605611720000|2020-11-17 11:15:20|23206.68|23206.68|23210.22|23210.22|23210.22|23210.22|23206.68|23206.68|0
1605611730000|2020-11-17 11:15:30|23213.76|23213.76|23213.76|23213.76|23213.76|23213.76|23213.76|23213.76|0
1605611740000|2020-11-17 11:15:40|23210.22|23210.22|23211.42|23211.42|23211.42|23211.42|23210.22|23210.22|0
1605611750000|2020-11-17 11:15:50|23214.97|23214.97|23214.97|23214.97|23214.97|23214.97|23214.97|23214.97|0
1605611760000|2020-11-17 11:16:00|23211.42|23211.42|23211.42|23211.42|23211.42|23211.42|23211.42|23211.42|0
1605611770000|2020-11-17 11:16:10|23210.22|23210.22|23217.3|23217.3|23217.3|23217.3|23210.22|23210.22|0
1605611790000|2020-11-17 11:16:30|23220.84|23220.84|23224.39|23224.39|23224.39|23224.39|23220.84|23220.84|0
1605611810000|2020-11-17 11:16:50|23217.3|23217.3|23217.3|23217.3|23217.3|23217.3|23217.3|23217.3|0
1605611820000|2020-11-17 11:17:00|23210.22|23210.22|23210.22|23210.22|23210.22|23210.22|23210.22|23210.22|0
1605611880000|2020-11-17 11:18:00|23203.14|23203.14|23207.16|23207.16|23207.16|23207.16|23203.14|23203.14|0
1605611890000|2020-11-17 11:18:10|23203.62|23203.62|23203.02|23203.02|23203.62|23203.62|23203.02|23203.02|0
1605611900000|2020-11-17 11:18:20|23199.48|23199.48|23197.64|23197.64|23199.48|23199.48|23197.64|23197.64|0
1605611910000|2020-11-17 11:18:30|23183.48|23183.48|23183.48|23183.48|23183.48|23183.48|23183.48|23183.48|0
1605611940000|2020-11-17 11:19:00|23187.02|23187.02|23183.48|23183.48|23187.02|23187.02|23183.48|23183.48|0
1605611950000|2020-11-17 11:19:10|23190.56|23190.56|23189.96|23189.96|23190.56|23190.56|23189.96|23189.96|0
1605611960000|2020-11-17 11:19:20|23186.42|23186.42|23186.42|23186.42|23186.42|23186.42|23186.42|23186.42|0
1605611970000|2020-11-17 11:19:30|23188.22|23188.22|23188.22|23188.22|23188.22|23188.22|23188.22|23188.22|0
1605611980000|2020-11-17 11:19:40|23187.4|23187.4|23186.58|23186.58|23187.4|23187.4|23186.58|23186.58|0
1605611990000|2020-11-17 11:19:50|23179.5|23179.5|23183.04|23183.04|23183.04|23183.04|23179.5|23179.5|0
1605612000000|2020-11-17 11:20:00|23186.58|23186.58|23188.38|23188.38|23188.38|23188.38|23186.58|23186.58|0
1605612020000|2020-11-17 11:20:20|23184.84|23184.84|23177.76|23177.76|23184.84|23184.84|23177.76|23177.76|0
1605612030000|2020-11-17 11:20:30|23178.17|23178.17|23175.76|23175.76|23178.17|23178.17|23175.76|23175.76|0
1605612040000|2020-11-17 11:20:40|23176.37|23176.37|23176.37|23176.37|23176.37|23176.37|23176.37|23176.37|0
1605612050000|2020-11-17 11:20:50|23179.91|23179.91|23179.91|23179.91|23179.91|23179.91|23179.91|23179.91|0
1605612060000|2020-11-17 11:21:00|23183.45|23183.45|23186.99|23186.99|23190.53|23190.53|23183.45|23183.45|0
1605612070000|2020-11-17 11:21:10|23190.53|23190.53|23190.53|23190.53|23190.53|23190.53|23190.53|23190.53|0
1605612090000|2020-11-17 11:21:30|23183.45|23183.45|23186.99|23186.99|23186.99|23186.99|23183.45|23183.45|0
1605612110000|2020-11-17 11:21:50|23190.53|23190.53|23190.53|23190.53|23190.53|23190.53|23190.53|23190.53|0
1605612120000|2020-11-17 11:22:00|23194.07|23194.07|23190.53|23190.53|23194.07|23194.07|23190.53|23190.53|0
1605612130000|2020-11-17 11:22:10|23183.45|23183.45|23183.04|23183.04|23183.45|23183.45|23183.04|23183.04|0
1605612160000|2020-11-17 11:22:40|23175.96|23175.96|23175.96|23175.96|23175.96|23175.96|23175.96|23175.96|0
1605612170000|2020-11-17 11:22:50|23172.41|23172.41|23172.41|23172.41|23172.41|23172.41|23172.41|23172.41|0
1605612180000|2020-11-17 11:23:00|23175.96|23175.96|23175.96|23175.96|23175.96|23175.96|23175.96|23175.96|0
1605612190000|2020-11-17 11:23:10|23172.41|23172.41|23175.35|23175.35|23186.58|23186.58|23172.41|23172.41|0
1605612200000|2020-11-17 11:23:20|23178.89|23178.89|23178.89|23178.89|23178.89|23178.89|23178.89|23178.89|0
1605612210000|2020-11-17 11:23:30|23175.35|23175.35|23175.35|23175.35|23175.35|23175.35|23175.35|23175.35|0
1605612230000|2020-11-17 11:23:50|23182.44|23182.44|23185.98|23185.98|23185.98|23185.98|23182.44|23182.44|0
1605612240000|2020-11-17 11:24:00|23189.52|23189.52|23185.98|23185.98|23189.52|23189.52|23185.98|23185.98|0
1605612250000|2020-11-17 11:24:10|23178.89|23178.89|23178.89|23178.89|23178.89|23178.89|23178.89|23178.89|0
1605612270000|2020-11-17 11:24:30|23168.27|23168.27|23168.27|23168.27|23168.27|23168.27|23168.27|23168.27|0
1605612290000|2020-11-17 11:24:50|23161.19|23161.19|23164.13|23164.13|23164.13|23164.13|23157.05|23157.05|0
1605612300000|2020-11-17 11:25:00|23157.05|23157.05|23157.05|23157.05|23157.05|23157.05|23157.05|23157.05|0
1605612310000|2020-11-17 11:25:10|23153.5|23153.5|23153.5|23153.5|23153.5|23153.5|23153.5|23153.5|0
1605612320000|2020-11-17 11:25:20|23149.96|23149.96|23157.05|23157.05|23157.05|23157.05|23149.96|23149.96|0
1605612330000|2020-11-17 11:25:30|23164.13|23164.13|23167.67|23167.67|23167.67|23167.67|23164.13|23164.13|0
1605612340000|2020-11-17 11:25:40|23174.75|23174.75|23174.75|23174.75|23174.75|23174.75|23174.75|23174.75|0
1605612360000|2020-11-17 11:26:00|23173.55|23173.55|23172.95|23172.95|23176.49|23176.49|23172.95|23172.95|0
1605612370000|2020-11-17 11:26:10|23169.41|23169.41|23169.41|23169.41|23169.41|23169.41|23169.41|23169.41|0
1605612380000|2020-11-17 11:26:20|23158.78|23158.78|23158.78|23158.78|23165.86|23165.86|23158.78|23158.78|0
1605612390000|2020-11-17 11:26:30|23162.32|23162.32|23162.32|23162.32|23162.32|23162.32|23162.32|23162.32|0
1605612400000|2020-11-17 11:26:40|23154.83|23154.83|23158.37|23158.37|23158.37|23158.37|23154.83|23154.83|0
1605612410000|2020-11-17 11:26:50|23157.77|23157.77|23157.77|23157.77|23157.77|23157.77|23157.77|23157.77|0
1605612430000|2020-11-17 11:27:10|23154.23|23154.23|23154.23|23154.23|23154.23|23154.23|23154.23|23154.23|0
1605612440000|2020-11-17 11:27:20|23150.69|23150.69|23150.69|23150.69|23150.69|23150.69|23150.69|23150.69|0
1605612450000|2020-11-17 11:27:30|23154.23|23154.23|23154.23|23154.23|23154.23|23154.23|23154.23|23154.23|0
1605612460000|2020-11-17 11:27:40|23143.6|23143.6|23135.32|23135.32|23143.6|23143.6|23135.32|23135.32|0
1605612470000|2020-11-17 11:27:50|23124.7|23124.7|23138.86|23138.86|23138.86|23138.86|23124.7|23124.7|0
1605612480000|2020-11-17 11:28:00|23142.4|23142.4|23142.4|23142.4|23142.4|23142.4|23138.86|23138.86|0
1605612490000|2020-11-17 11:28:10|23138.86|23138.86|23131.78|23131.78|23142.4|23142.4|23128.24|23128.24|0
1605612500000|2020-11-17 11:28:20|23135.32|23135.32|23135.32|23135.32|23135.32|23135.32|23135.32|23135.32|0
1605612510000|2020-11-17 11:28:30|23138.86|23138.86|23135.32|23135.32|23138.86|23138.86|23135.32|23135.32|0
1605612520000|2020-11-17 11:28:40|23138.86|23138.86|23145.94|23145.94|23145.94|23145.94|23138.86|23138.86|0
1605612530000|2020-11-17 11:28:50|23138.86|23138.86|23145.94|23145.94|23145.94|23145.94|23138.86|23138.86|0
1605612540000|2020-11-17 11:29:00|23145.34|23145.34|23152.42|23152.42|23152.42|23152.42|23145.34|23145.34|0
1605612550000|2020-11-17 11:29:10|23151.22|23151.22|23154.76|23154.76|23158.3|23158.3|23147.68|23147.68|0
1605612560000|2020-11-17 11:29:20|23158.3|23158.3|23161.84|23161.84|23161.84|23161.84|23158.3|23158.3|0
1605612580000|2020-11-17 11:29:40|23161.24|23161.24|23157.7|23157.7|23161.24|23161.24|23157.7|23157.7|0
1605612590000|2020-11-17 11:29:50|23156.26|23156.26|23159.8|23159.8|23159.8|23159.8|23156.26|23156.26|0
1605612600000|2020-11-17 11:30:00|23158.84|23158.84|23167.13|23167.13|23167.13|23167.13|23158.84|23158.84|0
1605612620000|2020-11-17 11:30:20|23166.65|23166.65|23171.68|23171.68|23173.73|23173.73|23166.65|23166.65|0
1605612640000|2020-11-17 11:30:40|23172.16|23172.16|23179.24|23179.24|23189.87|23189.87|23172.16|23172.16|0
1605612650000|2020-11-17 11:30:50|23182.78|23182.78|23206.61|23206.61|23206.61|23206.61|23182.78|23182.78|0
1605612660000|2020-11-17 11:31:00|23207.22|23207.22|23209.02|23209.02|23209.02|23209.02|23207.22|23207.22|0
1605612670000|2020-11-17 11:31:10|23216.1|23216.1|23227.93|23227.93|23227.93|23227.93|23216.1|23216.1|0
1605612690000|2020-11-17 11:31:30|23231.47|23231.47|23235.01|23235.01|23235.01|23235.01|23231.47|23231.47|0
1605612700000|2020-11-17 11:31:40|23231.47|23231.47|23222.05|23222.05|23231.47|23231.47|23220.85|23220.85|0
1605612710000|2020-11-17 11:31:50|23225.59|23225.59|23225.59|23225.59|23225.59|23225.59|23225.59|23225.59|0
1605612720000|2020-11-17 11:32:00|23229.13|23229.13|23229.95|23229.95|23230.36|23230.36|23229.13|23229.13|0
1605612740000|2020-11-17 11:32:20|23237.04|23237.04|23237.04|23237.04|23237.04|23237.04|23237.04|23237.04|0
1605612780000|2020-11-17 11:33:00|23229.95|23229.95|23233.5|23233.5|23233.5|23233.5|23229.95|23229.95|0
1605612790000|2020-11-17 11:33:10|23226.41|23226.41|23240.58|23240.58|23240.58|23240.58|23226.41|23226.41|0
1605612800000|2020-11-17 11:33:20|23239.98|23239.98|23239.98|23239.98|23239.98|23239.98|23239.98|23239.98|0
1605612810000|2020-11-17 11:33:30|23236.44|23236.44|23239.98|23239.98|23239.98|23239.98|23236.44|23236.44|0
1605612830000|2020-11-17 11:33:50|23236.44|23236.44|23236.44|23236.44|23236.44|23236.44|23236.44|23236.44|0
1605612850000|2020-11-17 11:34:10|23239.98|23239.98|23240.39|23240.39|23240.39|23240.39|23236.44|23236.44|0
1605612860000|2020-11-17 11:34:20|23247.47|23247.47|23247.47|23247.47|23247.47|23247.47|23247.47|23247.47|0
1605612870000|2020-11-17 11:34:30|23247.88|23247.88|23247.88|23247.88|23247.88|23247.88|23247.88|23247.88|0
1605612880000|2020-11-17 11:34:40|23244.34|23244.34|23251.42|23251.42|23251.42|23251.42|23244.34|23244.34|0
1605612910000|2020-11-17 11:35:10|23244.34|23244.34|23247.88|23247.88|23247.88|23247.88|23244.34|23244.34|0
1605612930000|2020-11-17 11:35:30|23251.42|23251.42|23251.42|23251.42|23251.42|23251.42|23251.42|23251.42|0
1605612940000|2020-11-17 11:35:40|23258.5|23258.5|23258.5|23258.5|23262.04|23262.04|23258.5|23258.5|0
1605612970000|2020-11-17 11:36:10|23254.96|23254.96|23258.09|23258.09|23258.5|23258.5|23254.96|23254.96|0
1605612980000|2020-11-17 11:36:20|23258.69|23258.69|23259.3|23259.3|23259.3|23259.3|23258.69|23258.69|0
1605612990000|2020-11-17 11:36:30|23259.9|23259.9|23258.69|23258.69|23259.9|23259.9|23258.69|23258.69|0
1605613020000|2020-11-17 11:37:00|23262.24|23262.24|23265.18|23265.18|23265.78|23265.78|23262.24|23262.24|0
1605613030000|2020-11-17 11:37:10|23266.38|23266.38|23269.92|23269.92|23269.92|23269.92|23266.38|23266.38|0
1605613040000|2020-11-17 11:37:20|23266.38|23266.38|23266.38|23266.38|23266.38|23266.38|23266.38|23266.38|0
1605613050000|2020-11-17 11:37:30|23252.21|23252.21|23252.21|23252.21|23252.21|23252.21|23252.21|23252.21|0
1605613060000|2020-11-17 11:37:40|23245.13|23245.13|23245.13|23245.13|23245.13|23245.13|23245.13|23245.13|0
1605613080000|2020-11-17 11:38:00|23245.61|23245.61|23246.09|23246.09|23246.09|23246.09|23245.61|23245.61|0
1605613090000|2020-11-17 11:38:10|23239.01|23239.01|23239.01|23239.01|23239.01|23239.01|23239.01|23239.01|0
1605613100000|2020-11-17 11:38:20|23239.61|23239.61|23239.61|23239.61|23239.61|23239.61|23239.61|23239.61|0
1605613110000|2020-11-17 11:38:30|23236.07|23236.07|23236.07|23236.07|23236.07|23236.07|23236.07|23236.07|0
1605613120000|2020-11-17 11:38:40|23239.61|23239.61|23239.61|23239.61|23239.61|23239.61|23239.61|23239.61|0
1605613140000|2020-11-17 11:39:00|23236.07|23236.07|23236.07|23236.07|23236.07|23236.07|23236.07|23236.07|0
1605613150000|2020-11-17 11:39:10|23232.53|23232.53|23228.99|23228.99|23232.53|23232.53|23228.99|23228.99|0
1605613160000|2020-11-17 11:39:20|23225.44|23225.44|23225.44|23225.44|23225.44|23225.44|23225.44|23225.44|0
1605613170000|2020-11-17 11:39:30|23218.36|23218.36|23207.74|23207.74|23218.36|23218.36|23207.74|23207.74|0
1605613180000|2020-11-17 11:39:40|23214.82|23214.82|23228.99|23228.99|23228.99|23228.99|23214.82|23214.82|0
1605613190000|2020-11-17 11:39:50|23232.53|23232.53|23232.53|23232.53|23232.53|23232.53|23232.53|23232.53|0
1605613200000|2020-11-17 11:40:00|23225.44|23225.44|23235.66|23235.66|23235.66|23235.66|23225.44|23225.44|0
1605613210000|2020-11-17 11:40:10|23239.2|23239.2|23238.79|23238.79|23239.2|23239.2|23238.79|23238.79|0
1605613270000|2020-11-17 11:41:10|23242.33|23242.33|23242.33|23242.33|23242.33|23242.33|23242.33|23242.33|0
1605613280000|2020-11-17 11:41:20|23256.49|23256.49|23255.29|23255.29|23256.49|23256.49|23255.29|23255.29|0
1605613290000|2020-11-17 11:41:30|23248.21|23248.21|23241.13|23241.13|23248.21|23248.21|23241.13|23241.13|0
1605613300000|2020-11-17 11:41:40|23237.59|23237.59|23237.59|23237.59|23237.59|23237.59|23237.59|23237.59|0
1605613310000|2020-11-17 11:41:50|23234.04|23234.04|23237.59|23237.59|23237.59|23237.59|23234.04|23234.04|0
1605613330000|2020-11-17 11:42:10|23234.04|23234.04|23237.59|23237.59|23237.59|23237.59|23230.5|23230.5|0
1605613340000|2020-11-17 11:42:20|23230.5|23230.5|23230.5|23230.5|23230.5|23230.5|23230.5|23230.5|0
1605613350000|2020-11-17 11:42:30|23237.59|23237.59|23237.59|23237.59|23237.59|23237.59|23237.59|23237.59|0
1605613360000|2020-11-17 11:42:40|23234.04|23234.04|23234.04|23234.04|23234.04|23234.04|23234.04|23234.04|0
1605613370000|2020-11-17 11:42:50|23230.5|23230.5|23234.04|23234.04|23234.04|23234.04|23230.5|23230.5|0
1605613380000|2020-11-17 11:43:00|23233.44|23233.44|23233.44|23233.44|23233.44|23233.44|23233.44|23233.44|0
1605613390000|2020-11-17 11:43:10|23236.98|23236.98|23240.52|23240.52|23240.52|23240.52|23236.98|23236.98|0
1605613420000|2020-11-17 11:43:40|23251.15|23251.15|23254.69|23254.69|23254.69|23254.69|23251.15|23251.15|0
1605613430000|2020-11-17 11:43:50|23251.15|23251.15|23247.61|23247.61|23251.15|23251.15|23247.61|23247.61|0
1605613440000|2020-11-17 11:44:00|23248.21|23248.21|23248.81|23248.81|23248.81|23248.81|23248.21|23248.21|0
1605613450000|2020-11-17 11:44:10|23241.73|23241.73|23241.73|23241.73|23241.73|23241.73|23241.73|23241.73|0
1605613470000|2020-11-17 11:44:30|23245.27|23245.27|23245.27|23245.27|23245.27|23245.27|23245.27|23245.27|0
1605613480000|2020-11-17 11:44:40|23241.32|23241.32|23241.32|23241.32|23241.32|23241.32|23241.32|23241.32|0
1605613510000|2020-11-17 11:45:10|23244.86|23244.86|23244.86|23244.86|23244.86|23244.86|23244.86|23244.86|0
1605613560000|2020-11-17 11:46:00|23255.48|23255.48|23255.48|23255.48|23255.48|23255.48|23255.48|23255.48|0
1605613590000|2020-11-17 11:46:30|23244.86|23244.86|23244.86|23244.86|23244.86|23244.86|23244.86|23244.86|0
1605613600000|2020-11-17 11:46:40|23241.32|23241.32|23244.86|23244.86|23244.86|23244.86|23241.32|23241.32|0
1605613620000|2020-11-17 11:47:00|23244.26|23244.26|23244.26|23244.26|23244.26|23244.26|23244.26|23244.26|0
1605613630000|2020-11-17 11:47:10|23247.8|23247.8|23247.2|23247.2|23247.8|23247.8|23247.2|23247.2|0
1605613650000|2020-11-17 11:47:30|23247.61|23247.61|23254.69|23254.69|23254.69|23254.69|23247.61|23247.61|0
1605613660000|2020-11-17 11:47:40|23247.61|23247.61|23247.61|23247.61|23247.61|23247.61|23247.61|23247.61|0
1605613680000|2020-11-17 11:48:00|23254.69|23254.69|23254.69|23254.69|23254.69|23254.69|23254.69|23254.69|0
1605613690000|2020-11-17 11:48:10|23251.15|23251.15|23254.69|23254.69|23254.69|23254.69|23251.15|23251.15|0
1605613700000|2020-11-17 11:48:20|23251.15|23251.15|23251.15|23251.15|23251.15|23251.15|23251.15|23251.15|0
1605613710000|2020-11-17 11:48:30|23247.61|23247.61|23247.61|23247.61|23247.61|23247.61|23247.61|23247.61|0
1605613730000|2020-11-17 11:48:50|23244.07|23244.07|23240.52|23240.52|23244.07|23244.07|23240.52|23240.52|0
1605613760000|2020-11-17 11:49:20|23239.32|23239.32|23239.32|23239.32|23239.32|23239.32|23239.32|23239.32|0
1605613770000|2020-11-17 11:49:30|23238.72|23238.72|23238.72|23238.72|23238.72|23238.72|23238.72|23238.72|0
1605613790000|2020-11-17 11:49:50|23238.31|23238.31|23238.31|23238.31|23238.31|23238.31|23234.77|23234.77|0
1605613800000|2020-11-17 11:50:00|23241.85|23241.85|23241.85|23241.85|23245.39|23245.39|23241.85|23241.85|0
1605613810000|2020-11-17 11:50:10|23241.37|23241.37|23241.37|23241.37|23241.37|23241.37|23241.37|23241.37|0
1605613840000|2020-11-17 11:50:40|23237.83|23237.83|23237.83|23237.83|23237.83|23237.83|23237.83|23237.83|0
1605613850000|2020-11-17 11:50:50|23241.37|23241.37|23241.37|23241.37|23241.37|23241.37|23241.37|23241.37|0
1605613860000|2020-11-17 11:51:00|23237.83|23237.83|23237.83|23237.83|23237.83|23237.83|23237.83|23237.83|0
1605613870000|2020-11-17 11:51:10|23241.37|23241.37|23241.37|23241.37|23241.37|23241.37|23241.37|23241.37|0
1605613880000|2020-11-17 11:51:20|23240.89|23240.89|23244.43|23244.43|23244.43|23244.43|23240.89|23240.89|0
1605613890000|2020-11-17 11:51:30|23240.89|23240.89|23240.89|23240.89|23240.89|23240.89|23240.89|23240.89|0
1605613900000|2020-11-17 11:51:40|23233.81|23233.81|23237.95|23237.95|23237.95|23237.95|23233.81|23233.81|0
1605613910000|2020-11-17 11:51:50|23237.54|23237.54|23241.08|23241.08|23241.08|23241.08|23237.54|23237.54|0
1605613920000|2020-11-17 11:52:00|23237.54|23237.54|23237.54|23237.54|23237.54|23237.54|23234|23234|0
1605613940000|2020-11-17 11:52:20|23238.74|23238.74|23238.74|23238.74|23239.35|23239.35|23238.74|23238.74|0
1605613950000|2020-11-17 11:52:30|23239.35|23239.35|23235.81|23235.81|23239.35|23239.35|23235.81|23235.81|0
1605613960000|2020-11-17 11:52:40|23242.89|23242.89|23242.89|23242.89|23242.89|23242.89|23242.89|23242.89|0
1605613970000|2020-11-17 11:52:50|23253.51|23253.51|23253.51|23253.51|23253.51|23253.51|23253.51|23253.51|0
1605613980000|2020-11-17 11:53:00|23249.97|23249.97|23257.05|23257.05|23257.05|23257.05|23249.97|23249.97|0
1605613990000|2020-11-17 11:53:10|23249.97|23249.97|23249.97|23249.97|23249.97|23249.97|23249.97|23249.97|0
1605614000000|2020-11-17 11:53:20|23246.43|23246.43|23246.43|23246.43|23246.43|23246.43|23246.43|23246.43|0
1605614020000|2020-11-17 11:53:40|23235.81|23235.81|23235.81|23235.81|23235.81|23235.81|23235.81|23235.81|0
1605614030000|2020-11-17 11:53:50|23239.35|23239.35|23242.89|23242.89|23242.89|23242.89|23239.35|23239.35|0
1605614050000|2020-11-17 11:54:10|23239.35|23239.35|23235.81|23235.81|23239.35|23239.35|23235.81|23235.81|0
1605614060000|2020-11-17 11:54:20|23235.2|23235.2|23235.2|23235.2|23235.2|23235.2|23235.2|23235.2|0
1605614080000|2020-11-17 11:54:40|23238.74|23238.74|23238.74|23238.74|23238.74|23238.74|23238.74|23238.74|0
1605614150000|2020-11-17 11:55:50|23235.2|23235.2|23234|23234|23235.2|23235.2|23234|23234|0
1605614170000|2020-11-17 11:56:10|23232.19|23232.19|23232.19|23232.19|23232.19|23232.19|23232.19|23232.19|0
1605614180000|2020-11-17 11:56:20|23228.65|23228.65|23228.65|23228.65|23228.65|23228.65|23228.65|23228.65|0
1605614200000|2020-11-17 11:56:40|23232.19|23232.19|23228.65|23228.65|23232.19|23232.19|23228.65|23228.65|0
1605614210000|2020-11-17 11:56:50|23225.11|23225.11|23221.16|23221.16|23225.11|23225.11|23221.16|23221.16|0
1605614230000|2020-11-17 11:57:10|23231.78|23231.78|23231.78|23231.78|23231.78|23231.78|23231.78|23231.78|0
1605614240000|2020-11-17 11:57:20|23235.33|23235.33|23234.5|23234.5|23235.33|23235.33|23234.5|23234.5|0
1605614250000|2020-11-17 11:57:30|23235.11|23235.11|23238.65|23238.65|23238.65|23238.65|23235.11|23235.11|0
1605614280000|2020-11-17 11:58:00|23235.11|23235.11|23235.11|23235.11|23235.11|23235.11|23235.11|23235.11|0
1605614310000|2020-11-17 11:58:30|23238.65|23238.65|23238.65|23238.65|23238.65|23238.65|23238.65|23238.65|0
1605614340000|2020-11-17 11:59:00|23239.47|23239.47|23239.47|23239.47|23239.47|23239.47|23239.47|23239.47|0
1605614350000|2020-11-17 11:59:10|23240.29|23240.29|23240.29|23240.29|23240.29|23240.29|23240.29|23240.29|0
1605614360000|2020-11-17 11:59:20|23243.83|23243.83|23244.24|23244.24|23244.24|23244.24|23243.83|23243.83|0
1605614370000|2020-11-17 11:59:30|23247.78|23247.78|23247.78|23247.78|23247.78|23247.78|23247.78|23247.78|0
1605614400000|2020-11-17 12:00:00|23247.18|23247.18|23247.18|23247.18|23247.18|23247.18|23247.18|23247.18|0
1605614420000|2020-11-17 12:00:20|23247.66|23247.66|23247.66|23247.66|23247.66|23247.66|23247.66|23247.66|0
1605614440000|2020-11-17 12:00:40|23248.07|23248.07|23248.07|23248.07|23248.07|23248.07|23248.07|23248.07|0
1605614450000|2020-11-17 12:00:50|23251.61|23251.61|23251.61|23251.61|23251.61|23251.61|23251.61|23251.61|0
1605614460000|2020-11-17 12:01:00|23252.57|23252.57|23252.57|23252.57|23252.57|23252.57|23252.57|23252.57|0
1605614500000|2020-11-17 12:01:40|23253.17|23253.17|23253.17|23253.17|23253.17|23253.17|23253.17|23253.17|0
1605614520000|2020-11-17 12:02:00|23253.65|23253.65|23253.65|23253.65|23253.65|23253.65|23253.65|23253.65|0
1605614530000|2020-11-17 12:02:10|23267.82|23267.82|23267.82|23267.82|23267.82|23267.82|23267.82|23267.82|0
1605614550000|2020-11-17 12:02:30|23271.36|23271.36|23271.36|23271.36|23271.36|23271.36|23271.36|23271.36|0
1605614560000|2020-11-17 12:02:40|23267.82|23267.82|23260.73|23260.73|23267.82|23267.82|23260.73|23260.73|0
1605614580000|2020-11-17 12:03:00|23260.26|23260.26|23256.3|23256.3|23260.26|23260.26|23256.3|23256.3|0
1605614600000|2020-11-17 12:03:20|23252.76|23252.76|23252.76|23252.76|23252.76|23252.76|23252.76|23252.76|0
1605614620000|2020-11-17 12:03:40|23249.22|23249.22|23259.84|23259.84|23259.84|23259.84|23249.22|23249.22|0
1605614640000|2020-11-17 12:04:00|23263.39|23263.39|23263.39|23263.39|23263.39|23263.39|23263.39|23263.39|0
1605614650000|2020-11-17 12:04:10|23266.93|23266.93|23267.53|23267.53|23267.53|23267.53|23266.93|23266.93|0
1605614660000|2020-11-17 12:04:20|23268.49|23268.49|23268.49|23268.49|23268.49|23268.49|23268.49|23268.49|0
1605614670000|2020-11-17 12:04:30|23267.28|23267.28|23270.83|23270.83|23270.83|23270.83|23267.28|23267.28|0
1605614680000|2020-11-17 12:04:40|23267.28|23267.28|23267.28|23267.28|23267.28|23267.28|23267.28|23267.28|0
1605614700000|2020-11-17 12:05:00|23260.2|23260.2|23260.2|23260.2|23260.2|23260.2|23260.2|23260.2|0
1605614710000|2020-11-17 12:05:10|23263.74|23263.74|23267.28|23267.28|23267.28|23267.28|23263.74|23263.74|0
1605614740000|2020-11-17 12:05:40|23266.68|23266.68|23266.68|23266.68|23266.68|23266.68|23266.68|23266.68|0
1605614750000|2020-11-17 12:05:50|23259.6|23259.6|23259|23259|23259.6|23259.6|23259|23259|0
1605614760000|2020-11-17 12:06:00|23251.92|23251.92|23251.92|23251.92|23251.92|23251.92|23251.92|23251.92|0
1605614790000|2020-11-17 12:06:30|23250.96|23250.96|23250.96|23250.96|23250.96|23250.96|23250.96|23250.96|0
1605614800000|2020-11-17 12:06:40|23251.44|23251.44|23251.56|23251.56|23252.04|23252.04|23250.83|23250.83|0
1605614810000|2020-11-17 12:06:50|23252.04|23252.04|23252.04|23252.04|23252.04|23252.04|23252.04|23252.04|0
1605614820000|2020-11-17 12:07:00|23241.41|23241.41|23241.41|23241.41|23241.41|23241.41|23241.41|23241.41|0
1605614830000|2020-11-17 12:07:10|23240.94|23240.94|23240.94|23240.94|23240.94|23240.94|23240.94|23240.94|0
1605614840000|2020-11-17 12:07:20|23241.54|23241.54|23241.54|23241.54|23241.54|23241.54|23241.54|23241.54|0
1605614870000|2020-11-17 12:07:50|23238|23238|23238|23238|23238|23238|23238|23238|0
1605614880000|2020-11-17 12:08:00|23245.08|23245.08|23245.08|23245.08|23245.08|23245.08|23245.08|23245.08|0
1605614890000|2020-11-17 12:08:10|23244.67|23244.67|23244.26|23244.26|23244.67|23244.67|23244.26|23244.26|0
1605614910000|2020-11-17 12:08:30|23247.8|23247.8|23247.8|23247.8|23247.8|23247.8|23247.8|23247.8|0
1605614920000|2020-11-17 12:08:40|23258.42|23258.42|23258.42|23258.42|23258.42|23258.42|23258.42|23258.42|0
1605614940000|2020-11-17 12:09:00|23261.96|23261.96|23261.96|23261.96|23261.96|23261.96|23261.96|23261.96|0
1605614970000|2020-11-17 12:09:30|23258.42|23258.42|23258.42|23258.42|23258.42|23258.42|23258.42|23258.42|0
1605614980000|2020-11-17 12:09:40|23261.96|23261.96|23261.96|23261.96|23261.96|23261.96|23261.96|23261.96|0
1605614990000|2020-11-17 12:09:50|23269.05|23269.05|23269.05|23269.05|23269.05|23269.05|23269.05|23269.05|0
1605615000000|2020-11-17 12:10:00|23265.5|23265.5|23261.96|23261.96|23265.5|23265.5|23261.96|23261.96|0
1605615010000|2020-11-17 12:10:10|23254.88|23254.88|23254.88|23254.88|23254.88|23254.88|23254.88|23254.88|0
1605615030000|2020-11-17 12:10:30|23251.34|23251.34|23251.34|23251.34|23251.34|23251.34|23251.34|23251.34|0
1605615040000|2020-11-17 12:10:40|23254.88|23254.88|23254.88|23254.88|23254.88|23254.88|23254.88|23254.88|0
1605615050000|2020-11-17 12:10:50|23251.34|23251.34|23251.34|23251.34|23251.34|23251.34|23251.34|23251.34|0
1605615110000|2020-11-17 12:11:50|23254.88|23254.88|23254.88|23254.88|23258.42|23258.42|23254.88|23254.88|0
1605615120000|2020-11-17 12:12:00|23255.48|23255.48|23255.48|23255.48|23255.48|23255.48|23255.48|23255.48|0
1605615140000|2020-11-17 12:12:20|23259.02|23259.02|23259.02|23259.02|23259.02|23259.02|23259.02|23259.02|0
1605615150000|2020-11-17 12:12:30|23262.56|23262.56|23262.56|23262.56|23262.56|23262.56|23262.56|23262.56|0
1605615160000|2020-11-17 12:12:40|23258.61|23258.61|23258.61|23258.61|23258.61|23258.61|23258.61|23258.61|0
1605615180000|2020-11-17 12:13:00|23262.15|23262.15|23265.7|23265.7|23265.7|23265.7|23262.15|23262.15|0
1605615190000|2020-11-17 12:13:10|23266.3|23266.3|23267.5|23267.5|23267.5|23267.5|23266.3|23266.3|0
1605615210000|2020-11-17 12:13:30|23268.1|23268.1|23264.56|23264.56|23268.1|23268.1|23264.56|23264.56|0
1605615230000|2020-11-17 12:13:50|23261.02|23261.02|23261.02|23261.02|23261.02|23261.02|23261.02|23261.02|0
1605615240000|2020-11-17 12:14:00|23261.84|23261.84|23263.04|23263.04|23263.04|23263.04|23261.84|23261.84|0
1605615260000|2020-11-17 12:14:20|23266.59|23266.59|23266.59|23266.59|23266.59|23266.59|23266.59|23266.59|0
1605615300000|2020-11-17 12:15:00|23263.04|23263.04|23259.5|23259.5|23263.04|23263.04|23259.5|23259.5|0
1605615310000|2020-11-17 12:15:10|23255.96|23255.96|23259.5|23259.5|23259.5|23259.5|23255.96|23255.96|0
1605615320000|2020-11-17 12:15:20|23260.71|23260.71|23260.71|23260.71|23264.25|23264.25|23260.71|23260.71|0
1605615360000|2020-11-17 12:16:00|23257.17|23257.17|23257.17|23257.17|23257.17|23257.17|23257.17|23257.17|0
1605615370000|2020-11-17 12:16:10|23260.71|23260.71|23267.79|23267.79|23267.79|23267.79|23260.71|23260.71|0
1605615390000|2020-11-17 12:16:30|23264.25|23264.25|23264.25|23264.25|23264.25|23264.25|23264.25|23264.25|0
1605615410000|2020-11-17 12:16:50|23264.73|23264.73|23264.73|23264.73|23264.73|23264.73|23264.73|23264.73|0
1605615440000|2020-11-17 12:17:20|23264.13|23264.13|23264.13|23264.13|23264.13|23264.13|23264.13|23264.13|0
1605615450000|2020-11-17 12:17:30|23265.33|23265.33|23258.85|23258.85|23265.33|23265.33|23257.04|23257.04|0
1605615460000|2020-11-17 12:17:40|23259.45|23259.45|23263.59|23263.59|23264.19|23264.19|23259.45|23259.45|0
1605615480000|2020-11-17 12:18:00|23270.67|23270.67|23270.67|23270.67|23270.67|23270.67|23270.67|23270.67|0
1605615490000|2020-11-17 12:18:10|23271.28|23271.28|23270.67|23270.67|23271.28|23271.28|23270.67|23270.67|0
1605615500000|2020-11-17 12:18:20|23271.88|23271.88|23272.7|23272.7|23272.7|23272.7|23271.88|23271.88|0
1605615510000|2020-11-17 12:18:30|23283.32|23283.32|23283.32|23283.32|23283.32|23283.32|23283.32|23283.32|0
1605615540000|2020-11-17 12:19:00|23283.92|23283.92|23283.92|23283.92|23283.92|23283.92|23283.92|23283.92|0
1605615550000|2020-11-17 12:19:10|23280.38|23280.38|23275.64|23275.64|23280.38|23280.38|23275.64|23275.64|0
1605615560000|2020-11-17 12:19:20|23275.04|23275.04|23275.04|23275.04|23275.04|23275.04|23275.04|23275.04|0
1605615600000|2020-11-17 12:20:00|23267.95|23267.95|23263.21|23263.21|23267.95|23267.95|23263.21|23263.21|0
1605615610000|2020-11-17 12:20:10|23259.67|23259.67|23259.67|23259.67|23259.67|23259.67|23259.67|23259.67|0
1605615630000|2020-11-17 12:20:30|23257.86|23257.86|23257.86|23257.86|23257.86|23257.86|23257.86|23257.86|0
1605615650000|2020-11-17 12:20:50|23258.47|23258.47|23258.47|23258.47|23258.47|23258.47|23258.47|23258.47|0
1605615660000|2020-11-17 12:21:00|23258.06|23258.06|23258.47|23258.47|23258.47|23258.47|23258.06|23258.06|0
1605615710000|2020-11-17 12:21:50|23251.38|23251.38|23251.38|23251.38|23251.38|23251.38|23251.38|23251.38|0
1605615720000|2020-11-17 12:22:00|23250.42|23250.42|23250.42|23250.42|23250.42|23250.42|23250.42|23250.42|0
1605615730000|2020-11-17 12:22:10|23250.9|23250.9|23250.9|23250.9|23250.9|23250.9|23250.9|23250.9|0
1605615740000|2020-11-17 12:22:20|23254.45|23254.45|23261.53|23261.53|23261.53|23261.53|23254.45|23254.45|0
1605615750000|2020-11-17 12:22:30|23265.07|23265.07|23265.07|23265.07|23265.07|23265.07|23265.07|23265.07|0
1605615770000|2020-11-17 12:22:50|23268.61|23268.61|23265.07|23265.07|23268.61|23268.61|23265.07|23265.07|0
1605615780000|2020-11-17 12:23:00|23265.89|23265.89|23265.89|23265.89|23265.89|23265.89|23265.89|23265.89|0
1605615810000|2020-11-17 12:23:30|23266.49|23266.49|23261.99|23261.99|23266.49|23266.49|23261.51|23261.51|0
1605615830000|2020-11-17 12:23:50|23265.53|23265.53|23269.07|23269.07|23269.07|23269.07|23265.53|23265.53|0
1605615870000|2020-11-17 12:24:30|23265.53|23265.53|23264.93|23264.93|23265.53|23265.53|23264.93|23264.93|0
1605615900000|2020-11-17 12:25:00|23266.74|23266.74|23277.36|23277.36|23277.36|23277.36|23266.74|23266.74|0
1605615920000|2020-11-17 12:25:20|23273.82|23273.82|23270.28|23270.28|23273.82|23273.82|23270.28|23270.28|0
1605615940000|2020-11-17 12:25:40|23266.74|23266.74|23266.74|23266.74|23266.74|23266.74|23266.74|23266.74|0
1605615960000|2020-11-17 12:26:00|23266.33|23266.33|23266.33|23266.33|23266.33|23266.33|23266.33|23266.33|0
1605615980000|2020-11-17 12:26:20|23262.78|23262.78|23262.78|23262.78|23262.78|23262.78|23262.78|23262.78|0
1605615990000|2020-11-17 12:26:30|23263.39|23263.39|23271.07|23271.07|23271.07|23271.07|23263.39|23263.39|0
1605616000000|2020-11-17 12:26:40|23274.61|23274.61|23275.02|23275.02|23275.02|23275.02|23274.61|23274.61|0
1605616050000|2020-11-17 12:27:30|23292.73|23292.73|23292.73|23292.73|23292.73|23292.73|23292.73|23292.73|0
1605616060000|2020-11-17 12:27:40|23299.81|23299.81|23299.81|23299.81|23299.81|23299.81|23299.81|23299.81|0
1605616080000|2020-11-17 12:28:00|23303.35|23303.35|23303.35|23303.35|23303.35|23303.35|23303.35|23303.35|0
1605616090000|2020-11-17 12:28:10|23299.81|23299.81|23299.81|23299.81|23299.81|23299.81|23299.81|23299.81|0
1605616110000|2020-11-17 12:28:30|23301.01|23301.01|23299.81|23299.81|23301.01|23301.01|23299.81|23299.81|0
1605616120000|2020-11-17 12:28:40|23296.27|23296.27|23295.67|23295.67|23296.27|23296.27|23295.67|23295.67|0
1605616150000|2020-11-17 12:29:10|23302.75|23302.75|23306.7|23306.7|23306.7|23306.7|23302.75|23302.75|0
1605616160000|2020-11-17 12:29:20|23310.24|23310.24|23310.24|23310.24|23310.24|23310.24|23310.24|23310.24|0
1605616180000|2020-11-17 12:29:40|23306.7|23306.7|23306.1|23306.1|23306.7|23306.7|23306.1|23306.1|0
1605616190000|2020-11-17 12:29:50|23302.56|23302.56|23302.56|23302.56|23302.56|23302.56|23302.56|23302.56|0
1605616220000|2020-11-17 12:30:20|23302.97|23302.97|23302.97|23302.97|23302.97|23302.97|23302.97|23302.97|0
1605616230000|2020-11-17 12:30:30|23295.89|23295.89|23292.35|23292.35|23295.89|23295.89|23292.35|23292.35|0
1605616240000|2020-11-17 12:30:40|23299.43|23299.43|23302.97|23302.97|23302.97|23302.97|23299.43|23299.43|0
1605616260000|2020-11-17 12:31:00|23302.37|23302.37|23301.96|23301.96|23302.37|23302.37|23301.96|23301.96|0
1605616300000|2020-11-17 12:31:40|23305.5|23305.5|23316.12|23316.12|23316.12|23316.12|23305.5|23305.5|0
1605616310000|2020-11-17 12:31:50|23312.58|23312.58|23316.12|23316.12|23316.12|23316.12|23312.58|23312.58|0
1605616320000|2020-11-17 12:32:00|23319.66|23319.66|23319.66|23319.66|23319.66|23319.66|23319.66|23319.66|0
1605616340000|2020-11-17 12:32:20|23326.75|23326.75|23326.75|23326.75|23330.29|23330.29|23326.75|23326.75|0
1605616350000|2020-11-17 12:32:30|23323.2|23323.2|23323.2|23323.2|23323.2|23323.2|23323.2|23323.2|0
1605616360000|2020-11-17 12:32:40|23322|23322|23322|23322|23322|23322|23322|23322|0
1605616370000|2020-11-17 12:32:50|23314.92|23314.92|23314.92|23314.92|23314.92|23314.92|23314.92|23314.92|0
1605616390000|2020-11-17 12:33:10|23311.38|23311.38|23311.38|23311.38|23311.38|23311.38|23311.38|23311.38|0
1605616420000|2020-11-17 12:33:40|23307.84|23307.84|23304.3|23304.3|23307.84|23307.84|23304.3|23304.3|0
1605616440000|2020-11-17 12:34:00|23303.09|23303.09|23306.63|23306.63|23306.63|23306.63|23303.09|23303.09|0
1605616460000|2020-11-17 12:34:20|23310.17|23310.17|23313.72|23313.72|23313.72|23313.72|23310.17|23310.17|0
1605616470000|2020-11-17 12:34:30|23317.26|23317.26|23317.26|23317.26|23317.26|23317.26|23317.26|23317.26|0
1605616480000|2020-11-17 12:34:40|23313.72|23313.72|23313.72|23313.72|23313.72|23313.72|23313.72|23313.72|0
1605616500000|2020-11-17 12:35:00|23306.63|23306.63|23306.63|23306.63|23306.63|23306.63|23306.63|23306.63|0
1605616520000|2020-11-17 12:35:20|23310.17|23310.17|23310.17|23310.17|23310.17|23310.17|23310.17|23310.17|0
1605616550000|2020-11-17 12:35:50|23313.72|23313.72|23313.72|23313.72|23313.72|23313.72|23313.72|23313.72|0
1605616560000|2020-11-17 12:36:00|23320.8|23320.8|23320.8|23320.8|23320.8|23320.8|23320.8|23320.8|0
1605616570000|2020-11-17 12:36:10|23313.72|23313.72|23313.72|23313.72|23313.72|23313.72|23313.72|23313.72|0
1605616580000|2020-11-17 12:36:20|23314.54|23314.54|23314.54|23314.54|23314.54|23314.54|23314.54|23314.54|0
1605616590000|2020-11-17 12:36:30|23315.14|23315.14|23315.14|23315.14|23315.14|23315.14|23315.14|23315.14|0
1605616600000|2020-11-17 12:36:40|23315.74|23315.74|23315.74|23315.74|23315.74|23315.74|23315.74|23315.74|0
1605616620000|2020-11-17 12:37:00|23319.28|23319.28|23319.28|23319.28|23319.28|23319.28|23319.28|23319.28|0
1605616630000|2020-11-17 12:37:10|23315.74|23315.74|23315.74|23315.74|23315.74|23315.74|23315.74|23315.74|0
1605616690000|2020-11-17 12:38:10|23305.12|23305.12|23304.51|23304.51|23305.12|23305.12|23304.51|23304.51|0
1605616700000|2020-11-17 12:38:20|23300.97|23300.97|23300.97|23300.97|23300.97|23300.97|23300.97|23300.97|0
1605616710000|2020-11-17 12:38:30|23300.56|23300.56|23300.56|23300.56|23300.56|23300.56|23300.56|23300.56|0
1605616720000|2020-11-17 12:38:40|23297.02|23297.02|23297.02|23297.02|23297.02|23297.02|23297.02|23297.02|0
1605616740000|2020-11-17 12:39:00|23293.48|23293.48|23293.48|23293.48|23293.48|23293.48|23293.48|23293.48|0
1605616750000|2020-11-17 12:39:10|23282.86|23282.86|23282.86|23282.86|23282.86|23282.86|23282.86|23282.86|0
1605616760000|2020-11-17 12:39:20|23286.4|23286.4|23283.46|23283.46|23286.4|23286.4|23282.86|23282.86|0
1605616770000|2020-11-17 12:39:30|23287|23287|23287|23287|23287|23287|23287|23287|0
1605616780000|2020-11-17 12:39:40|23286.4|23286.4|23293.48|23293.48|23293.48|23293.48|23286.4|23286.4|0
1605616790000|2020-11-17 12:39:50|23297.02|23297.02|23297.02|23297.02|23297.02|23297.02|23297.02|23297.02|0
1605616800000|2020-11-17 12:40:00|23289.94|23289.94|23289.94|23289.94|23289.94|23289.94|23289.94|23289.94|0
1605616840000|2020-11-17 12:40:40|23286.4|23286.4|23286.4|23286.4|23286.4|23286.4|23286.4|23286.4|0
1605616850000|2020-11-17 12:40:50|23287.6|23287.6|23287.6|23287.6|23287.6|23287.6|23287.6|23287.6|0
1605616860000|2020-11-17 12:41:00|23288.2|23288.2|23288.2|23288.2|23288.2|23288.2|23288.2|23288.2|0
1605616870000|2020-11-17 12:41:10|23288.8|23288.8|23289.41|23289.41|23289.41|23289.41|23288.8|23288.8|0
1605616900000|2020-11-17 12:41:40|23282.32|23282.32|23282.32|23282.32|23282.32|23282.32|23282.32|23282.32|0
1605616910000|2020-11-17 12:41:50|23278.78|23278.78|23276.98|23276.98|23278.78|23278.78|23276.98|23276.98|0
1605616930000|2020-11-17 12:42:10|23269.9|23269.9|23269.9|23269.9|23269.9|23269.9|23269.9|23269.9|0
1605616940000|2020-11-17 12:42:20|23259.27|23259.27|23259.27|23259.27|23259.27|23259.27|23259.27|23259.27|0
1605616970000|2020-11-17 12:42:50|23262.81|23262.81|23262.81|23262.81|23262.81|23262.81|23262.81|23262.81|0
1605616980000|2020-11-17 12:43:00|23259.27|23259.27|23259.27|23259.27|23259.27|23259.27|23259.27|23259.27|0
1605617020000|2020-11-17 12:43:40|23262.81|23262.81|23266.35|23266.35|23266.35|23266.35|23262.81|23262.81|0
1605617040000|2020-11-17 12:44:00|23262.81|23262.81|23266.96|23266.96|23266.96|23266.96|23262.81|23262.81|0
1605617070000|2020-11-17 12:44:30|23277.58|23277.58|23277.58|23277.58|23277.58|23277.58|23277.58|23277.58|0
1605617080000|2020-11-17 12:44:40|23277.99|23277.99|23278.81|23278.81|23278.81|23278.81|23277.99|23277.99|0
1605617090000|2020-11-17 12:44:50|23280.62|23280.62|23280.62|23280.62|23280.62|23280.62|23280.62|23280.62|0
1605617120000|2020-11-17 12:45:20|23281.22|23281.22|23285.36|23285.36|23285.36|23285.36|23281.22|23281.22|0
1605617140000|2020-11-17 12:45:40|23285.77|23285.77|23285.77|23285.77|23285.77|23285.77|23285.77|23285.77|0
1605617150000|2020-11-17 12:45:50|23289.31|23289.31|23288.71|23288.71|23289.31|23289.31|23288.71|23288.71|0
1605617170000|2020-11-17 12:46:10|23288.23|23288.23|23288.23|23288.23|23288.23|23288.23|23288.23|23288.23|0
1605617180000|2020-11-17 12:46:20|23288.64|23288.64|23296.2|23296.2|23296.2|23296.2|23288.64|23288.64|0
1605617200000|2020-11-17 12:46:40|23292.66|23292.66|23284.98|23284.98|23292.66|23292.66|23284.98|23284.98|0
1605617210000|2020-11-17 12:46:50|23277.9|23277.9|23277.49|23277.49|23277.9|23277.9|23277.49|23277.49|0
1605617230000|2020-11-17 12:47:10|23276.88|23276.88|23276.88|23276.88|23276.88|23276.88|23276.88|23276.88|0
1605617250000|2020-11-17 12:47:30|23266.26|23266.26|23266.26|23266.26|23266.26|23266.26|23266.26|23266.26|0
1605617280000|2020-11-17 12:48:00|23262.72|23262.72|23262.72|23262.72|23262.72|23262.72|23262.72|23262.72|0
1605617310000|2020-11-17 12:48:30|23266.26|23266.26|23266.26|23266.26|23266.26|23266.26|23266.26|23266.26|0
1605617330000|2020-11-17 12:48:50|23269.8|23269.8|23269.8|23269.8|23269.8|23269.8|23269.8|23269.8|0
1605617350000|2020-11-17 12:49:10|23269.2|23269.2|23269.2|23269.2|23269.2|23269.2|23269.2|23269.2|0
1605617370000|2020-11-17 12:49:30|23268|23268|23260.91|23260.91|23268|23268|23260.91|23260.91|0
1605617380000|2020-11-17 12:49:40|23261.52|23261.52|23261.52|23261.52|23261.52|23261.52|23261.52|23261.52|0
1605617400000|2020-11-17 12:50:00|23261.1|23261.1|23261.1|23261.1|23261.1|23261.1|23261.1|23261.1|0
1605617420000|2020-11-17 12:50:20|23261.71|23261.71|23261.71|23261.71|23261.71|23261.71|23261.71|23261.71|0
1605617440000|2020-11-17 12:50:40|23262.12|23262.12|23262.12|23262.12|23262.12|23262.12|23262.12|23262.12|0
1605617460000|2020-11-17 12:51:00|23263.32|23263.32|23263.32|23263.32|23263.32|23263.32|23263.32|23263.32|0
1605617470000|2020-11-17 12:51:10|23266.86|23266.86|23266.86|23266.86|23266.86|23266.86|23266.86|23266.86|0
1605617480000|2020-11-17 12:51:20|23270.4|23270.4|23273.94|23273.94|23273.94|23273.94|23270.4|23270.4|0
1605617500000|2020-11-17 12:51:40|23272.74|23272.74|23271.73|23271.73|23272.74|23272.74|23271.13|23271.13|0
1605617530000|2020-11-17 12:52:10|23275.27|23275.27|23275.27|23275.27|23275.27|23275.27|23275.27|23275.27|0
1605617540000|2020-11-17 12:52:20|23275.87|23275.87|23272.33|23272.33|23275.87|23275.87|23272.33|23272.33|0
1605617550000|2020-11-17 12:52:30|23272.93|23272.93|23272.93|23272.93|23272.93|23272.93|23272.93|23272.93|0
1605617580000|2020-11-17 12:53:00|23272.33|23272.33|23271.13|23271.13|23272.33|23272.33|23271.13|23271.13|0
1605617590000|2020-11-17 12:53:10|23271.61|23271.61|23264.52|23264.52|23271.61|23271.61|23264.52|23264.52|0
1605617620000|2020-11-17 12:53:40|23264.11|23264.11|23264.11|23264.11|23264.11|23264.11|23264.11|23264.11|0
1605617670000|2020-11-17 12:54:30|23263.51|23263.51|23263.51|23263.51|23263.51|23263.51|23263.51|23263.51|0
1605617680000|2020-11-17 12:54:40|23261.71|23261.71|23258.17|23258.17|23261.71|23261.71|23258.17|23258.17|0
1605617700000|2020-11-17 12:55:00|23261.71|23261.71|23269.39|23269.39|23269.39|23269.39|23261.71|23261.71|0
1605617720000|2020-11-17 12:55:20|23272.93|23272.93|23272.93|23272.93|23272.93|23272.93|23272.93|23272.93|0
1605617750000|2020-11-17 12:55:50|23283.56|23283.56|23280.01|23280.01|23283.56|23283.56|23280.01|23280.01|0
1605617760000|2020-11-17 12:56:00|23276.47|23276.47|23276.47|23276.47|23276.47|23276.47|23276.47|23276.47|0
1605617790000|2020-11-17 12:56:30|23276.88|23276.88|23280.43|23280.43|23283.97|23283.97|23276.88|23276.88|0
1605617810000|2020-11-17 12:56:50|23276.88|23276.88|23276.88|23276.88|23276.88|23276.88|23276.88|23276.88|0
1605617820000|2020-11-17 12:57:00|23276.28|23276.28|23276.28|23276.28|23276.28|23276.28|23276.28|23276.28|0
1605617830000|2020-11-17 12:57:10|23272.74|23272.74|23272.33|23272.33|23272.74|23272.74|23272.33|23272.33|0
1605617850000|2020-11-17 12:57:30|23268.79|23268.79|23268.79|23268.79|23268.79|23268.79|23268.79|23268.79|0
1605617870000|2020-11-17 12:57:50|23269.39|23269.39|23268.79|23268.79|23269.39|23269.39|23268.79|23268.79|0
1605617900000|2020-11-17 12:58:20|23272.33|23272.33|23272.33|23272.33|23272.33|23272.33|23272.33|23272.33|0
1605617910000|2020-11-17 12:58:30|23275.87|23275.87|23275.87|23275.87|23275.87|23275.87|23275.87|23275.87|0
1605617920000|2020-11-17 12:58:40|23277.07|23277.07|23277.07|23277.07|23277.07|23277.07|23277.07|23277.07|0
1605617950000|2020-11-17 12:59:10|23277.68|23277.68|23274.14|23274.14|23277.68|23277.68|23274.14|23274.14|0
1605617980000|2020-11-17 12:59:40|23274.55|23274.55|23274.55|23274.55|23274.55|23274.55|23274.55|23274.55|0
1605618010000|2020-11-17 13:00:10|23263.92|23263.92|23263.92|23263.92|23263.92|23263.92|23263.92|23263.92|0
1605618030000|2020-11-17 13:00:30|23263.44|23263.44|23263.44|23263.44|23263.44|23263.44|23263.44|23263.44|0
1605618040000|2020-11-17 13:00:40|23259.9|23259.9|23263.44|23263.44|23263.44|23263.44|23259.9|23259.9|0
1605618050000|2020-11-17 13:00:50|23266.98|23266.98|23266.98|23266.98|23266.98|23266.98|23266.98|23266.98|0
1605618070000|2020-11-17 13:01:10|23263.44|23263.44|23263.44|23263.44|23263.44|23263.44|23263.44|23263.44|0
1605618090000|2020-11-17 13:01:30|23266.98|23266.98|23266.98|23266.98|23266.98|23266.98|23266.98|23266.98|0
1605618120000|2020-11-17 13:02:00|23266.57|23266.57|23266.57|23266.57|23266.57|23266.57|23266.57|23266.57|0
1605618150000|2020-11-17 13:02:30|23267.05|23267.05|23267.53|23267.53|23267.53|23267.53|23267.05|23267.05|0
1605618160000|2020-11-17 13:02:40|23260.45|23260.45|23263.39|23263.39|23263.39|23263.39|23259.85|23259.85|0
1605618180000|2020-11-17 13:03:00|23263.99|23263.99|23265.19|23265.19|23265.19|23265.19|23263.99|23263.99|0
1605618190000|2020-11-17 13:03:10|23268.74|23268.74|23268.74|23268.74|23268.74|23268.74|23268.74|23268.74|0
1605618200000|2020-11-17 13:03:20|23268.13|23268.13|23268.13|23268.13|23268.13|23268.13|23268.13|23268.13|0
1605618210000|2020-11-17 13:03:30|23267.53|23267.53|23267.53|23267.53|23267.53|23267.53|23267.53|23267.53|0
1605618240000|2020-11-17 13:04:00|23271.07|23271.07|23274.61|23274.61|23274.61|23274.61|23271.07|23271.07|0
1605618250000|2020-11-17 13:04:10|23275.03|23275.03|23278.98|23278.98|23278.98|23278.98|23275.03|23275.03|0
1605618290000|2020-11-17 13:04:50|23280.18|23280.18|23280.59|23280.59|23280.59|23280.59|23280.18|23280.18|0
1605618310000|2020-11-17 13:05:10|23277.05|23277.05|23280.59|23280.59|23280.59|23280.59|23277.05|23277.05|0
1605618320000|2020-11-17 13:05:20|23281|23281|23281|23281|23281|23281|23281|23281|0
1605618340000|2020-11-17 13:05:40|23280.59|23280.59|23280.59|23280.59|23280.59|23280.59|23280.59|23280.59|0
1605618390000|2020-11-17 13:06:30|23277.05|23277.05|23277.05|23277.05|23277.05|23277.05|23277.05|23277.05|0
1605618410000|2020-11-17 13:06:50|23276.45|23276.45|23276.45|23276.45|23276.45|23276.45|23276.45|23276.45|0
1605618430000|2020-11-17 13:07:10|23272.91|23272.91|23272.91|23272.91|23272.91|23272.91|23272.91|23272.91|0
1605618440000|2020-11-17 13:07:20|23272.31|23272.31|23271.7|23271.7|23272.31|23272.31|23271.7|23271.7|0
1605618460000|2020-11-17 13:07:40|23275.24|23275.24|23271.7|23271.7|23275.24|23275.24|23271.7|23271.7|0
1605618480000|2020-11-17 13:08:00|23268.16|23268.16|23271.7|23271.7|23271.7|23271.7|23268.16|23268.16|0
1605618490000|2020-11-17 13:08:10|23268.16|23268.16|23268.16|23268.16|23268.16|23268.16|23268.16|23268.16|0
1605618520000|2020-11-17 13:08:40|23264.62|23264.62|23264.21|23264.21|23264.62|23264.62|23264.21|23264.21|0
1605618540000|2020-11-17 13:09:00|23260.67|23260.67|23260.67|23260.67|23260.67|23260.67|23260.67|23260.67|0
1605618570000|2020-11-17 13:09:30|23264.21|23264.21|23260.67|23260.67|23264.21|23264.21|23260.67|23260.67|0
1605618600000|2020-11-17 13:10:00|23261.27|23261.27|23261.27|23261.27|23261.27|23261.27|23261.27|23261.27|0
1605618610000|2020-11-17 13:10:10|23264.81|23264.81|23264.81|23264.81|23264.81|23264.81|23264.81|23264.81|0
1605618620000|2020-11-17 13:10:20|23265.22|23265.22|23268.76|23268.76|23268.76|23268.76|23265.22|23265.22|0
1605618650000|2020-11-17 13:10:50|23269.37|23269.37|23268.76|23268.76|23269.37|23269.37|23268.76|23268.76|0
1605618680000|2020-11-17 13:11:20|23265.22|23265.22|23265.22|23265.22|23265.22|23265.22|23265.22|23265.22|0
1605618690000|2020-11-17 13:11:30|23265.63|23265.63|23265.63|23265.63|23265.63|23265.63|23265.63|23265.63|0
1605618700000|2020-11-17 13:11:40|23269.17|23269.17|23269.17|23269.17|23269.17|23269.17|23269.17|23269.17|0
1605618720000|2020-11-17 13:12:00|23268.76|23268.76|23268.76|23268.76|23268.76|23268.76|23268.76|23268.76|0
1605618770000|2020-11-17 13:12:50|23279.39|23279.39|23279.39|23279.39|23279.39|23279.39|23279.39|23279.39|0
1605618800000|2020-11-17 13:13:20|23282.93|23282.93|23282.93|23282.93|23282.93|23282.93|23282.93|23282.93|0
1605618820000|2020-11-17 13:13:40|23282.33|23282.33|23282.33|23282.33|23282.33|23282.33|23282.33|23282.33|0
1605618830000|2020-11-17 13:13:50|23278.79|23278.79|23275.24|23275.24|23278.79|23278.79|23275.24|23275.24|0
1605618840000|2020-11-17 13:14:00|23261.08|23261.08|23261.08|23261.08|23261.08|23261.08|23261.08|23261.08|0
1605618860000|2020-11-17 13:14:20|23254|23254|23257.54|23257.54|23257.54|23257.54|23254|23254|0
1605618870000|2020-11-17 13:14:30|23261.08|23261.08|23261.08|23261.08|23261.08|23261.08|23261.08|23261.08|0
1605618880000|2020-11-17 13:14:40|23264.62|23264.62|23264.62|23264.62|23264.62|23264.62|23264.62|23264.62|0
1605618910000|2020-11-17 13:15:10|23268.16|23268.16|23268.76|23268.76|23268.76|23268.76|23268.16|23268.16|0
1605618920000|2020-11-17 13:15:20|23269.37|23269.37|23268.16|23268.16|23269.37|23269.37|23268.16|23268.16|0
1605618930000|2020-11-17 13:15:30|23271.7|23271.7|23271.7|23271.7|23271.7|23271.7|23271.7|23271.7|0
1605618940000|2020-11-17 13:15:40|23264.62|23264.62|23269.97|23269.97|23272.91|23272.91|23264.62|23264.62|0
1605618960000|2020-11-17 13:16:00|23273.51|23273.51|23273.51|23273.51|23273.51|23273.51|23273.51|23273.51|0
1605618990000|2020-11-17 13:16:30|23274.71|23274.71|23281.79|23281.79|23281.79|23281.79|23274.71|23274.71|0
1605619010000|2020-11-17 13:16:50|23281.19|23281.19|23281.19|23281.19|23281.19|23281.19|23281.19|23281.19|0
1605619020000|2020-11-17 13:17:00|23284.73|23284.73|23284.73|23284.73|23288.28|23288.28|23284.73|23284.73|0
1605619050000|2020-11-17 13:17:30|23284.13|23284.13|23284.13|23284.13|23284.13|23284.13|23284.13|23284.13|0
1605619060000|2020-11-17 13:17:40|23287.67|23287.67|23287.67|23287.67|23287.67|23287.67|23287.67|23287.67|0
1605619070000|2020-11-17 13:17:50|23284.13|23284.13|23277.05|23277.05|23284.13|23284.13|23277.05|23277.05|0
1605619090000|2020-11-17 13:18:10|23276.45|23276.45|23276.45|23276.45|23276.45|23276.45|23276.45|23276.45|0
1605619120000|2020-11-17 13:18:40|23276.04|23276.04|23276.04|23276.04|23276.04|23276.04|23276.04|23276.04|0
1605619130000|2020-11-17 13:18:50|23275.63|23275.63|23268.54|23268.54|23275.63|23275.63|23268.54|23268.54|0
1605619160000|2020-11-17 13:19:20|23268.13|23268.13|23268.13|23268.13|23268.13|23268.13|23268.13|23268.13|0
1605619170000|2020-11-17 13:19:30|23268.54|23268.54|23272.09|23272.09|23272.09|23272.09|23268.54|23268.54|0
1605619210000|2020-11-17 13:20:10|23275.63|23275.63|23275.63|23275.63|23275.63|23275.63|23275.63|23275.63|0
1605619230000|2020-11-17 13:20:30|23272.09|23272.09|23268.54|23268.54|23272.09|23272.09|23268.54|23268.54|0
1605619270000|2020-11-17 13:21:10|23267.94|23267.94|23267.94|23267.94|23267.94|23267.94|23267.94|23267.94|0
1605619320000|2020-11-17 13:22:00|23271.48|23271.48|23271.48|23271.48|23271.48|23271.48|23271.48|23271.48|0
1605619390000|2020-11-17 13:23:10|23271.96|23271.96|23271.96|23271.96|23271.96|23271.96|23271.96|23271.96|0
1605619400000|2020-11-17 13:23:20|23264.88|23264.88|23268.42|23268.42|23268.42|23268.42|23264.88|23264.88|0
1605619440000|2020-11-17 13:24:00|23264.88|23264.88|23268.42|23268.42|23268.42|23268.42|23264.88|23264.88|0
1605619450000|2020-11-17 13:24:10|23271.96|23271.96|23271.96|23271.96|23271.96|23271.96|23271.96|23271.96|0
1605619460000|2020-11-17 13:24:20|23275.5|23275.5|23275.5|23275.5|23275.5|23275.5|23275.5|23275.5|0
1605619480000|2020-11-17 13:24:40|23279.05|23279.05|23279.05|23279.05|23279.05|23279.05|23279.05|23279.05|0
1605619560000|2020-11-17 13:26:00|23275.5|23275.5|23275.5|23275.5|23275.5|23275.5|23275.5|23275.5|0
1605619570000|2020-11-17 13:26:10|23271.96|23271.96|23271.96|23271.96|23271.96|23271.96|23271.96|23271.96|0
1605619580000|2020-11-17 13:26:20|23268.42|23268.42|23268.42|23268.42|23268.42|23268.42|23268.42|23268.42|0
1605619590000|2020-11-17 13:26:30|23266.98|23266.98|23267.94|23267.94|23267.94|23267.94|23266.98|23266.98|0
1605619610000|2020-11-17 13:26:50|23271.48|23271.48|23271.48|23271.48|23271.48|23271.48|23271.48|23271.48|0
1605619630000|2020-11-17 13:27:10|23275.03|23275.03|23274.42|23274.42|23275.03|23275.03|23274.42|23274.42|0
1605619640000|2020-11-17 13:27:20|23275.03|23275.03|23283.91|23283.91|23283.91|23283.91|23275.03|23275.03|0
1605619660000|2020-11-17 13:27:40|23291|23291|23287.86|23287.86|23291|23291|23287.45|23287.45|0
1605619680000|2020-11-17 13:28:00|23284.32|23284.32|23280.78|23280.78|23284.93|23284.93|23280.78|23280.78|0
1605619740000|2020-11-17 13:29:00|23284.32|23284.32|23283.72|23283.72|23284.32|23284.32|23283.72|23283.72|0
1605619760000|2020-11-17 13:29:20|23280.18|23280.18|23280.18|23280.18|23280.18|23280.18|23280.18|23280.18|0
1605619770000|2020-11-17 13:29:30|23276.64|23276.64|23276.64|23276.64|23276.64|23276.64|23276.64|23276.64|0
1605619780000|2020-11-17 13:29:40|23280.18|23280.18|23280.18|23280.18|23280.18|23280.18|23280.18|23280.18|0
1605619790000|2020-11-17 13:29:50|23283.72|23283.72|23287.26|23287.26|23287.26|23287.26|23283.72|23283.72|0
1605619800000|2020-11-17 13:30:00|23287.86|23287.86|23287.86|23287.86|23287.86|23287.86|23287.86|23287.86|0
1605619810000|2020-11-17 13:30:10|23287.26|23287.26|23290.8|23290.8|23290.8|23290.8|23287.26|23287.26|0
1605619830000|2020-11-17 13:30:30|23291.41|23291.41|23291.41|23291.41|23291.41|23291.41|23291.41|23291.41|0
1605619840000|2020-11-17 13:30:40|23284.32|23284.32|23284.73|23284.73|23284.73|23284.73|23284.32|23284.32|0
1605619860000|2020-11-17 13:31:00|23284.13|23284.13|23284.13|23284.13|23284.13|23284.13|23284.13|23284.13|0
1605619880000|2020-11-17 13:31:20|23283.53|23283.53|23283.53|23283.53|23283.53|23283.53|23283.53|23283.53|0
1605619890000|2020-11-17 13:31:30|23282.93|23282.93|23282.11|23282.11|23282.93|23282.93|23282.11|23282.11|0
1605619900000|2020-11-17 13:31:40|23271.48|23271.48|23271.48|23271.48|23271.48|23271.48|23271.48|23271.48|0
1605619910000|2020-11-17 13:31:50|23275.03|23275.03|23275.03|23275.03|23275.03|23275.03|23275.03|23275.03|0
1605619920000|2020-11-17 13:32:00|23271.48|23271.48|23271.48|23271.48|23271.48|23271.48|23271.48|23271.48|0
1605619930000|2020-11-17 13:32:10|23267.94|23267.94|23264.4|23264.4|23267.94|23267.94|23264.4|23264.4|0
1605619940000|2020-11-17 13:32:20|23260.86|23260.86|23263.2|23263.2|23263.2|23263.2|23259.66|23259.66|0
1605619950000|2020-11-17 13:32:30|23259.66|23259.66|23263.2|23263.2|23263.2|23263.2|23259.66|23259.66|0
1605619960000|2020-11-17 13:32:40|23266.74|23266.74|23266.74|23266.74|23266.74|23266.74|23266.74|23266.74|0
1605619990000|2020-11-17 13:33:10|23263.2|23263.2|23263.2|23263.2|23263.2|23263.2|23263.2|23263.2|0
1605620000000|2020-11-17 13:33:20|23259.66|23259.66|23259.66|23259.66|23259.66|23259.66|23259.66|23259.66|0
1605620010000|2020-11-17 13:33:30|23256.12|23256.12|23256.12|23256.12|23256.12|23256.12|23256.12|23256.12|0
1605620030000|2020-11-17 13:33:50|23259.66|23259.66|23263.2|23263.2|23263.2|23263.2|23259.66|23259.66|0
1605620040000|2020-11-17 13:34:00|23259.66|23259.66|23265.54|23265.54|23265.54|23265.54|23258.45|23258.45|0
1605620050000|2020-11-17 13:34:10|23269.08|23269.08|23269.08|23269.08|23269.08|23269.08|23269.08|23269.08|0
1605620060000|2020-11-17 13:34:20|23269.68|23269.68|23269.68|23269.68|23269.68|23269.68|23269.68|23269.68|0
1605620070000|2020-11-17 13:34:30|23270.28|23270.28|23273.82|23273.82|23273.82|23273.82|23270.28|23270.28|0
1605620100000|2020-11-17 13:35:00|23273.22|23273.22|23266.14|23266.14|23273.22|23273.22|23266.14|23266.14|0
1605620110000|2020-11-17 13:35:10|23269.68|23269.68|23269.68|23269.68|23269.68|23269.68|23269.68|23269.68|0
1605620160000|2020-11-17 13:36:00|23266.14|23266.14|23266.14|23266.14|23266.14|23266.14|23266.14|23266.14|0
1605620180000|2020-11-17 13:36:20|23261.99|23261.99|23261.99|23261.99|23261.99|23261.99|23261.99|23261.99|0
1605620190000|2020-11-17 13:36:30|23258.45|23258.45|23266.14|23266.14|23266.14|23266.14|23258.45|23258.45|0
1605620240000|2020-11-17 13:37:20|23273.22|23273.22|23276.76|23276.76|23276.76|23276.76|23273.22|23273.22|0
1605620270000|2020-11-17 13:37:50|23273.22|23273.22|23269.68|23269.68|23276.76|23276.76|23269.68|23269.68|0
1605620290000|2020-11-17 13:38:10|23269.08|23269.08|23264.93|23264.93|23269.08|23269.08|23261.39|23261.39|0
1605620340000|2020-11-17 13:39:00|23261.39|23261.39|23261.39|23261.39|23261.39|23261.39|23261.39|23261.39|0
1605620360000|2020-11-17 13:39:20|23257.85|23257.85|23259.06|23259.06|23259.06|23259.06|23257.85|23257.85|0
1605620370000|2020-11-17 13:39:30|23257.85|23257.85|23258.45|23258.45|23258.45|23258.45|23257.85|23257.85|0
1605620380000|2020-11-17 13:39:40|23257.85|23257.85|23261.99|23261.99|23261.99|23261.99|23257.85|23257.85|0
1605620410000|2020-11-17 13:40:10|23262.6|23262.6|23266.74|23266.74|23266.74|23266.74|23262.6|23262.6|0
1605620420000|2020-11-17 13:40:20|23270.28|23270.28|23273.82|23273.82|23273.82|23273.82|23270.28|23270.28|0
1605620440000|2020-11-17 13:40:40|23277.36|23277.36|23280.9|23280.9|23280.9|23280.9|23277.36|23277.36|0
1605620500000|2020-11-17 13:41:40|23277.36|23277.36|23277.36|23277.36|23277.36|23277.36|23277.36|23277.36|0
1605620510000|2020-11-17 13:41:50|23273.82|23273.82|23280.9|23280.9|23280.9|23280.9|23273.82|23273.82|0
1605620520000|2020-11-17 13:42:00|23284.45|23284.45|23287.99|23287.99|23287.99|23287.99|23284.45|23284.45|0
1605620540000|2020-11-17 13:42:20|23284.45|23284.45|23284.45|23284.45|23284.45|23284.45|23284.45|23284.45|0
1605620550000|2020-11-17 13:42:30|23280.9|23280.9|23279.95|23279.95|23280.9|23280.9|23279.95|23279.95|0
1605620560000|2020-11-17 13:42:40|23283.49|23283.49|23283.49|23283.49|23283.49|23283.49|23283.49|23283.49|0
1605620570000|2020-11-17 13:42:50|23287.03|23287.03|23287.03|23287.03|23287.03|23287.03|23287.03|23287.03|0
1605620590000|2020-11-17 13:43:10|23283.49|23283.49|23283.49|23283.49|23283.49|23283.49|23283.49|23283.49|0
1605620600000|2020-11-17 13:43:20|23279.95|23279.95|23272.86|23272.86|23279.95|23279.95|23272.86|23272.86|0
1605620610000|2020-11-17 13:43:30|23276.4|23276.4|23276.4|23276.4|23276.4|23276.4|23276.4|23276.4|0
1605620620000|2020-11-17 13:43:40|23276.88|23276.88|23276.88|23276.88|23276.88|23276.88|23276.88|23276.88|0
1605620630000|2020-11-17 13:43:50|23273.34|23273.34|23278.12|23278.12|23278.12|23278.12|23273.34|23273.34|0
1605620640000|2020-11-17 13:44:00|23274.57|23274.57|23278.12|23278.12|23278.12|23278.12|23274.57|23274.57|0
1605620660000|2020-11-17 13:44:20|23278.72|23278.72|23279.32|23279.32|23279.32|23279.32|23278.72|23278.72|0
1605620670000|2020-11-17 13:44:30|23275.78|23275.78|23278.5|23278.5|23279.32|23279.32|23275.78|23275.78|0
1605620680000|2020-11-17 13:44:40|23274.96|23274.96|23274.96|23274.96|23274.96|23274.96|23274.96|23274.96|0
1605620690000|2020-11-17 13:44:50|23275.56|23275.56|23275.56|23275.56|23275.56|23275.56|23275.56|23275.56|0
1605620700000|2020-11-17 13:45:00|23282.64|23282.64|23286.78|23286.78|23286.78|23286.78|23282.64|23282.64|0
1605620710000|2020-11-17 13:45:10|23290.32|23290.32|23294.47|23294.47|23294.47|23294.47|23290.32|23290.32|0
1605620730000|2020-11-17 13:45:30|23293.26|23293.26|23293.26|23293.26|23293.26|23293.26|23293.26|23293.26|0
1605620740000|2020-11-17 13:45:40|23296.81|23296.81|23296.61|23296.61|23297.22|23297.22|23296.61|23296.61|0
1605620750000|2020-11-17 13:45:50|23293.07|23293.07|23293.07|23293.07|23293.07|23293.07|23293.07|23293.07|0
1605620760000|2020-11-17 13:46:00|23296.61|23296.61|23293.07|23293.07|23296.61|23296.61|23293.07|23293.07|0
1605620780000|2020-11-17 13:46:20|23289.53|23289.53|23289.53|23289.53|23289.53|23289.53|23289.53|23289.53|0
1605620810000|2020-11-17 13:46:50|23288.93|23288.93|23288.93|23288.93|23288.93|23288.93|23288.93|23288.93|0
1605620850000|2020-11-17 13:47:30|23274.77|23274.77|23274.77|23274.77|23274.77|23274.77|23274.77|23274.77|0
1605620860000|2020-11-17 13:47:40|23271.22|23271.22|23271.22|23271.22|23271.22|23271.22|23271.22|23271.22|0
1605620870000|2020-11-17 13:47:50|23267.68|23267.68|23267.68|23267.68|23267.68|23267.68|23267.68|23267.68|0
1605620920000|2020-11-17 13:48:40|23268.09|23268.09|23268.09|23268.09|23268.09|23268.09|23268.09|23268.09|0
1605620930000|2020-11-17 13:48:50|23268.5|23268.5|23268.5|23268.5|23268.5|23268.5|23268.5|23268.5|0
1605620940000|2020-11-17 13:49:00|23264.96|23264.96|23264.96|23264.96|23264.96|23264.96|23264.96|23264.96|0
1605620950000|2020-11-17 13:49:10|23261.42|23261.42|23261.42|23261.42|23261.42|23261.42|23261.42|23261.42|0
1605620970000|2020-11-17 13:49:30|23264.96|23264.96|23264.96|23264.96|23264.96|23264.96|23264.96|23264.96|0
1605621000000|2020-11-17 13:50:00|23263.16|23263.16|23266.7|23266.7|23273.78|23273.78|23262.56|23262.56|0
1605621010000|2020-11-17 13:50:10|23266.29|23266.29|23269.83|23269.83|23269.83|23269.83|23266.29|23266.29|0
1605621030000|2020-11-17 13:50:30|23266.29|23266.29|23266.29|23266.29|23266.29|23266.29|23266.29|23266.29|0
1605621040000|2020-11-17 13:50:40|23259.21|23259.21|23262.75|23262.75|23262.75|23262.75|23259.21|23259.21|0
1605621050000|2020-11-17 13:50:50|23263.35|23263.35|23263.35|23263.35|23263.35|23263.35|23263.35|23263.35|0
1605621060000|2020-11-17 13:51:00|23262.75|23262.75|23262.75|23262.75|23262.75|23262.75|23262.75|23262.75|0
1605621070000|2020-11-17 13:51:10|23261.79|23261.79|23260.23|23260.23|23261.79|23261.79|23260.23|23260.23|0
1605621110000|2020-11-17 13:51:50|23259.82|23259.82|23250.33|23250.33|23259.82|23259.82|23250.33|23250.33|0
1605621120000|2020-11-17 13:52:00|23250.93|23250.93|23250.93|23250.93|23250.93|23250.93|23250.93|23250.93|0
1605621130000|2020-11-17 13:52:10|23249.73|23249.73|23250.33|23250.33|23250.33|23250.33|23249.73|23249.73|0
1605621160000|2020-11-17 13:52:40|23250.93|23250.93|23261.55|23261.55|23261.55|23261.55|23250.93|23250.93|0
1605621170000|2020-11-17 13:52:50|23265.09|23265.09|23265.09|23265.09|23265.09|23265.09|23265.09|23265.09|0
1605621180000|2020-11-17 13:53:00|23268.64|23268.64|23261.55|23261.55|23268.64|23268.64|23258.01|23258.01|0
1605621190000|2020-11-17 13:53:10|23258.01|23258.01|23262.76|23262.76|23262.76|23262.76|23258.01|23258.01|0
1605621200000|2020-11-17 13:53:20|23263.36|23263.36|23263.36|23263.36|23263.36|23263.36|23263.36|23263.36|0
1605621210000|2020-11-17 13:53:30|23270.44|23270.44|23273.98|23273.98|23273.98|23273.98|23270.44|23270.44|0
1605621220000|2020-11-17 13:53:40|23270.44|23270.44|23270.44|23270.44|23270.44|23270.44|23270.44|23270.44|0
1605621240000|2020-11-17 13:54:00|23273.98|23273.98|23273.98|23273.98|23273.98|23273.98|23273.98|23273.98|0
1605621260000|2020-11-17 13:54:20|23270.44|23270.44|23270.44|23270.44|23270.44|23270.44|23270.44|23270.44|0
1605621290000|2020-11-17 13:54:50|23269.24|23269.24|23269.24|23269.24|23269.24|23269.24|23269.24|23269.24|0
1605621310000|2020-11-17 13:55:10|23272.78|23272.78|23272.78|23272.78|23272.78|23272.78|23272.78|23272.78|0
1605621340000|2020-11-17 13:55:40|23276.32|23276.32|23276.32|23276.32|23276.32|23276.32|23276.32|23276.32|0
1605621360000|2020-11-17 13:56:00|23279.86|23279.86|23279.86|23279.86|23279.86|23279.86|23279.86|23279.86|0
1605621380000|2020-11-17 13:56:20|23276.32|23276.32|23283.4|23283.4|23283.4|23283.4|23276.32|23276.32|0
1605621410000|2020-11-17 13:56:50|23282.2|23282.2|23281.6|23281.6|23282.2|23282.2|23281.6|23281.6|0
1605621440000|2020-11-17 13:57:20|23278.06|23278.06|23278.06|23278.06|23278.06|23278.06|23278.06|23278.06|0
1605621450000|2020-11-17 13:57:30|23281.6|23281.6|23281.6|23281.6|23281.6|23281.6|23281.6|23281.6|0
1605621470000|2020-11-17 13:57:50|23285.14|23285.14|23285.14|23285.14|23285.14|23285.14|23285.14|23285.14|0
1605621480000|2020-11-17 13:58:00|23285.62|23285.62|23292.7|23292.7|23292.7|23292.7|23285.62|23285.62|0
1605621490000|2020-11-17 13:58:10|23289.16|23289.16|23289.16|23289.16|23289.16|23289.16|23289.16|23289.16|0
1605621510000|2020-11-17 13:58:30|23285.62|23285.62|23285.62|23285.62|23285.62|23285.62|23285.62|23285.62|0
1605621540000|2020-11-17 13:59:00|23289.16|23289.16|23285.62|23285.62|23289.16|23289.16|23285.62|23285.62|0
1605621570000|2020-11-17 13:59:30|23286.22|23286.22|23282.68|23282.68|23286.22|23286.22|23282.68|23282.68|0
1605621580000|2020-11-17 13:59:40|23281.48|23281.48|23281.48|23281.48|23281.48|23281.48|23281.48|23281.48|0
1605621590000|2020-11-17 13:59:50|23281.89|23281.89|23281.89|23281.89|23281.89|23281.89|23281.89|23281.89|0
1605621610000|2020-11-17 14:00:10|23282.3|23282.3|23282.3|23282.3|23282.3|23282.3|23282.3|23282.3|0
1605621620000|2020-11-17 14:00:20|23285.84|23285.84|23284.63|23284.63|23285.84|23285.84|23284.63|23284.63|0
1605621640000|2020-11-17 14:00:40|23288.18|23288.18|23284.63|23284.63|23288.18|23288.18|23284.63|23284.63|0
1605621650000|2020-11-17 14:00:50|23288.18|23288.18|23288.18|23288.18|23288.18|23288.18|23288.18|23288.18|0
1605621670000|2020-11-17 14:01:10|23287.76|23287.76|23282.8|23282.8|23287.76|23287.76|23282.8|23282.8|0
1605621680000|2020-11-17 14:01:20|23282.2|23282.2|23281.79|23281.79|23282.2|23282.2|23281.79|23281.79|0
1605621710000|2020-11-17 14:01:50|23278.25|23278.25|23271.16|23271.16|23278.25|23278.25|23271.16|23271.16|0
1605621720000|2020-11-17 14:02:00|23270.75|23270.75|23270.75|23270.75|23270.75|23270.75|23270.75|23270.75|0
1605621730000|2020-11-17 14:02:10|23267.21|23267.21|23261.27|23261.27|23267.21|23267.21|23261.27|23261.27|0
1605621760000|2020-11-17 14:02:40|23264.81|23264.81|23268.35|23268.35|23268.35|23268.35|23264.81|23264.81|0
1605621780000|2020-11-17 14:03:00|23268.95|23268.95|23268.54|23268.54|23268.95|23268.95|23268.54|23268.54|0
1605621790000|2020-11-17 14:03:10|23269.14|23269.14|23269.14|23269.14|23269.14|23269.14|23269.14|23269.14|0
1605621800000|2020-11-17 14:03:20|23272.68|23272.68|23279.76|23279.76|23279.76|23279.76|23272.68|23272.68|0
1605621820000|2020-11-17 14:03:40|23283.31|23283.31|23283.31|23283.31|23283.31|23283.31|23283.31|23283.31|0
1605621840000|2020-11-17 14:04:00|23279.76|23279.76|23279.76|23279.76|23279.76|23279.76|23279.76|23279.76|0
1605621850000|2020-11-17 14:04:10|23276.22|23276.22|23276.22|23276.22|23276.22|23276.22|23276.22|23276.22|0
1605621860000|2020-11-17 14:04:20|23276.7|23276.7|23276.7|23276.7|23276.7|23276.7|23276.7|23276.7|0
1605621900000|2020-11-17 14:05:00|23277.11|23277.11|23277.11|23277.11|23277.11|23277.11|23277.11|23277.11|0
1605621910000|2020-11-17 14:05:10|23273.57|23273.57|23273.57|23273.57|23273.57|23273.57|23270.03|23270.03|0
1605621930000|2020-11-17 14:05:30|23270.03|23270.03|23270.03|23270.03|23270.03|23270.03|23270.03|23270.03|0
1605621950000|2020-11-17 14:05:50|23273.57|23273.57|23273.57|23273.57|23273.57|23273.57|23273.57|23273.57|0
1605622010000|2020-11-17 14:06:50|23270.03|23270.03|23270.03|23270.03|23270.03|23270.03|23270.03|23270.03|0
1605622020000|2020-11-17 14:07:00|23269.43|23269.43|23269.43|23269.43|23269.43|23269.43|23269.43|23269.43|0
1605622040000|2020-11-17 14:07:20|23262.35|23262.35|23262.35|23262.35|23262.35|23262.35|23262.35|23262.35|0
1605622050000|2020-11-17 14:07:30|23258.8|23258.8|23265.89|23265.89|23265.89|23265.89|23258.8|23258.8|0
1605622070000|2020-11-17 14:07:50|23269.43|23269.43|23269.43|23269.43|23269.43|23269.43|23269.43|23269.43|0
1605622110000|2020-11-17 14:08:30|23272.97|23272.97|23272.97|23272.97|23272.97|23272.97|23272.97|23272.97|0
1605622130000|2020-11-17 14:08:50|23276.51|23276.51|23277.11|23277.11|23277.11|23277.11|23276.51|23276.51|0
1605622140000|2020-11-17 14:09:00|23276.63|23276.63|23276.03|23276.03|23276.63|23276.63|23276.03|23276.03|0
1605622150000|2020-11-17 14:09:10|23275.43|23275.43|23274.83|23274.83|23275.43|23275.43|23274.83|23274.83|0
1605622160000|2020-11-17 14:09:20|23274.35|23274.35|23274.35|23274.35|23274.35|23274.35|23274.35|23274.35|0
1605622200000|2020-11-17 14:10:00|23270.81|23270.81|23270.81|23270.81|23270.81|23270.81|23270.81|23270.81|0
1605622220000|2020-11-17 14:10:20|23274.35|23274.35|23277.89|23277.89|23277.89|23277.89|23274.35|23274.35|0
1605622230000|2020-11-17 14:10:30|23281.43|23281.43|23281.43|23281.43|23281.43|23281.43|23281.43|23281.43|0
1605622270000|2020-11-17 14:11:10|23280.83|23280.83|23280.83|23280.83|23280.83|23280.83|23280.83|23280.83|0
1605622280000|2020-11-17 14:11:20|23277.29|23277.29|23284.37|23284.37|23284.37|23284.37|23277.29|23277.29|0
1605622290000|2020-11-17 14:11:30|23287.91|23287.91|23287.91|23287.91|23287.91|23287.91|23287.91|23287.91|0
1605622300000|2020-11-17 14:11:40|23291.45|23291.45|23291.45|23291.45|23291.45|23291.45|23291.45|23291.45|0
1605622320000|2020-11-17 14:12:00|23291.93|23291.93|23291.93|23291.93|23291.93|23291.93|23291.93|23291.93|0
1605622330000|2020-11-17 14:12:10|23291.33|23291.33|23287.79|23287.79|23291.33|23291.33|23287.79|23287.79|0
1605622340000|2020-11-17 14:12:20|23294.87|23294.87|23298.41|23298.41|23298.41|23298.41|23294.87|23294.87|0
1605622380000|2020-11-17 14:13:00|23301.95|23301.95|23305.5|23305.5|23305.5|23305.5|23301.95|23301.95|0
1605622410000|2020-11-17 14:13:30|23304.89|23304.89|23304.89|23304.89|23304.89|23304.89|23304.89|23304.89|0
1605622420000|2020-11-17 14:13:40|23301.35|23301.35|23297.81|23297.81|23301.35|23301.35|23297.81|23297.81|0
1605622430000|2020-11-17 14:13:50|23301.35|23301.35|23301.35|23301.35|23301.35|23301.35|23301.35|23301.35|0
1605622440000|2020-11-17 14:14:00|23304.89|23304.89|23308.44|23308.44|23308.44|23308.44|23304.89|23304.89|0
1605622450000|2020-11-17 14:14:10|23307.83|23307.83|23307.83|23307.83|23307.83|23307.83|23307.83|23307.83|0
1605622480000|2020-11-17 14:14:40|23311.38|23311.38|23311.38|23311.38|23311.38|23311.38|23311.38|23311.38|0
1605622520000|2020-11-17 14:15:20|23311.98|23311.98|23316.72|23316.72|23316.72|23316.72|23311.98|23311.98|0
1605622570000|2020-11-17 14:16:10|23316.12|23316.12|23316.12|23316.12|23316.12|23316.12|23316.12|23316.12|0
1605622580000|2020-11-17 14:16:20|23312.58|23312.58|23312.58|23312.58|23312.58|23312.58|23312.58|23312.58|0
1605622590000|2020-11-17 14:16:30|23309.04|23309.04|23309.04|23309.04|23309.04|23309.04|23309.04|23309.04|0
1605622600000|2020-11-17 14:16:40|23305.5|23305.5|23305.5|23305.5|23305.5|23305.5|23305.5|23305.5|0
1605622610000|2020-11-17 14:16:50|23309.04|23309.04|23309.04|23309.04|23309.04|23309.04|23309.04|23309.04|0
1605622620000|2020-11-17 14:17:00|23312.58|23312.58|23312.58|23312.58|23312.58|23312.58|23312.58|23312.58|0
1605622630000|2020-11-17 14:17:10|23309.04|23309.04|23309.04|23309.04|23309.04|23309.04|23309.04|23309.04|0
1605622640000|2020-11-17 14:17:20|23305.5|23305.5|23309.04|23309.04|23309.04|23309.04|23305.5|23305.5|0
1605622660000|2020-11-17 14:17:40|23312.58|23312.58|23312.58|23312.58|23312.58|23312.58|23312.58|23312.58|0
1605622680000|2020-11-17 14:18:00|23309.04|23309.04|23309.04|23309.04|23309.04|23309.04|23309.04|23309.04|0
1605622710000|2020-11-17 14:18:30|23305.5|23305.5|23305.91|23305.91|23305.91|23305.91|23305.5|23305.5|0
1605622720000|2020-11-17 14:18:40|23309.45|23309.45|23309.45|23309.45|23309.45|23309.45|23309.45|23309.45|0
1605622730000|2020-11-17 14:18:50|23312.99|23312.99|23312.99|23312.99|23312.99|23312.99|23312.99|23312.99|0
1605622740000|2020-11-17 14:19:00|23309.45|23309.45|23309.45|23309.45|23309.45|23309.45|23309.45|23309.45|0
1605622770000|2020-11-17 14:19:30|23312.99|23312.99|23312.99|23312.99|23312.99|23312.99|23312.99|23312.99|0
1605622790000|2020-11-17 14:19:50|23316.53|23316.53|23317.01|23317.01|23317.01|23317.01|23316.53|23316.53|0
1605622810000|2020-11-17 14:20:10|23320.55|23320.55|23320.55|23320.55|23320.55|23320.55|23320.55|23320.55|0
1605622840000|2020-11-17 14:20:40|23317.01|23317.01|23320.96|23320.96|23320.96|23320.96|23317.01|23317.01|0
1605622850000|2020-11-17 14:20:50|23322.16|23322.16|23322.16|23322.16|23322.16|23322.16|23322.16|23322.16|0
1605622860000|2020-11-17 14:21:00|23325.71|23325.71|23329.25|23329.25|23329.25|23329.25|23325.71|23325.71|0
1605622880000|2020-11-17 14:21:20|23332.79|23332.79|23332.79|23332.79|23332.79|23332.79|23332.79|23332.79|0
1605622900000|2020-11-17 14:21:40|23336.33|23336.33|23339.87|23339.87|23343.41|23343.41|23336.33|23336.33|0
1605622910000|2020-11-17 14:21:50|23343.41|23343.41|23350.49|23350.49|23350.49|23350.49|23343.41|23343.41|0
1605622920000|2020-11-17 14:22:00|23354.04|23354.04|23354.04|23354.04|23354.04|23354.04|23354.04|23354.04|0
1605622950000|2020-11-17 14:22:30|23354.64|23354.64|23354.64|23354.64|23354.64|23354.64|23354.64|23354.64|0
1605622980000|2020-11-17 14:23:00|23358.18|23358.18|23358.18|23358.18|23358.18|23358.18|23358.18|23358.18|0
1605622990000|2020-11-17 14:23:10|23361.72|23361.72|23358.78|23358.78|23361.72|23361.72|23358.18|23358.18|0
1605623000000|2020-11-17 14:23:20|23355.24|23355.24|23351.29|23351.29|23355.24|23355.24|23351.29|23351.29|0
1605623020000|2020-11-17 14:23:40|23354.83|23354.83|23359.57|23359.57|23359.57|23359.57|23354.83|23354.83|0
1605623030000|2020-11-17 14:23:50|23363.11|23363.11|23363.11|23363.11|23363.11|23363.11|23363.11|23363.11|0
1605623040000|2020-11-17 14:24:00|23366.66|23366.66|23370.2|23370.2|23370.2|23370.2|23366.66|23366.66|0
1605623070000|2020-11-17 14:24:30|23366.66|23366.66|23366.66|23366.66|23366.66|23366.66|23366.66|23366.66|0
1605623080000|2020-11-17 14:24:40|23369.66|23369.66|23370.27|23370.27|23370.27|23370.27|23369.66|23369.66|0
1605623090000|2020-11-17 14:24:50|23370.87|23370.87|23370.87|23370.87|23370.87|23370.87|23370.87|23370.87|0
1605623100000|2020-11-17 14:25:00|23360.24|23360.24|23349.62|23349.62|23360.24|23360.24|23349.62|23349.62|0
1605623110000|2020-11-17 14:25:10|23353.16|23353.16|23353.16|23353.16|23353.16|23353.16|23353.16|23353.16|0
1605623120000|2020-11-17 14:25:20|23351.96|23351.96|23353.76|23353.76|23353.76|23353.76|23351.96|23351.96|0
1605623130000|2020-11-17 14:25:30|23360.85|23360.85|23360.85|23360.85|23360.85|23360.85|23360.85|23360.85|0
1605623140000|2020-11-17 14:25:40|23360.43|23360.43|23360.02|23360.02|23360.43|23360.43|23360.02|23360.02|0
1605623150000|2020-11-17 14:25:50|23352.94|23352.94|23352.94|23352.94|23352.94|23352.94|23352.94|23352.94|0
1605623160000|2020-11-17 14:26:00|23345.86|23345.86|23345.86|23345.86|23345.86|23345.86|23342.32|23342.32|0
1605623170000|2020-11-17 14:26:10|23349.4|23349.4|23349.4|23349.4|23349.4|23349.4|23349.4|23349.4|0
1605623200000|2020-11-17 14:26:40|23345.86|23345.86|23345.86|23345.86|23345.86|23345.86|23345.86|23345.86|0
1605623210000|2020-11-17 14:26:50|23344.66|23344.66|23344.66|23344.66|23344.66|23344.66|23344.18|23344.18|0
1605623220000|2020-11-17 14:27:00|23341.11|23341.11|23334.03|23334.03|23341.11|23341.11|23334.03|23334.03|0
1605623230000|2020-11-17 14:27:10|23337.57|23337.57|23337.57|23337.57|23337.57|23337.57|23337.57|23337.57|0
1605623240000|2020-11-17 14:27:20|23338.53|23338.53|23338.53|23338.53|23338.53|23338.53|23338.53|23338.53|0
1605623250000|2020-11-17 14:27:30|23334.99|23334.99|23334.99|23334.99|23334.99|23334.99|23334.99|23334.99|0
1605623260000|2020-11-17 14:27:40|23338.53|23338.53|23338.53|23338.53|23338.53|23338.53|23338.53|23338.53|0
1605623280000|2020-11-17 14:28:00|23334.99|23334.99|23337.93|23337.93|23337.93|23337.93|23334.39|23334.39|0
1605623300000|2020-11-17 14:28:20|23341.47|23341.47|23341.47|23341.47|23341.47|23341.47|23341.47|23341.47|0
1605623310000|2020-11-17 14:28:30|23342.07|23342.07|23338.53|23338.53|23342.07|23342.07|23338.53|23338.53|0
1605623320000|2020-11-17 14:28:40|23342.07|23342.07|23342.07|23342.07|23342.07|23342.07|23342.07|23342.07|0
1605623330000|2020-11-17 14:28:50|23345.61|23345.61|23347.42|23347.42|23347.42|23347.42|23345.61|23345.61|0
1605623340000|2020-11-17 14:29:00|23347.83|23347.83|23347.83|23347.83|23347.83|23347.83|23347.83|23347.83|0
1605623350000|2020-11-17 14:29:10|23358.45|23358.45|23358.45|23358.45|23358.45|23358.45|23358.45|23358.45|0
1605623360000|2020-11-17 14:29:20|23354.91|23354.91|23355.39|23355.39|23355.39|23355.39|23354.91|23354.91|0
1605623380000|2020-11-17 14:29:40|23356.6|23356.6|23356.6|23356.6|23356.6|23356.6|23356.6|23356.6|0
1605623390000|2020-11-17 14:29:50|23353.05|23353.05|23345.97|23345.97|23353.05|23353.05|23345.97|23345.97|0
1605623400000|2020-11-17 14:30:00|23353.05|23353.05|23346.7|23346.7|23356.6|23356.6|23346.7|23346.7|0
1605623410000|2020-11-17 14:30:10|23350.24|23350.24|23343.15|23343.15|23350.24|23350.24|23343.15|23343.15|0
1605623420000|2020-11-17 14:30:20|23336.07|23336.07|23336.07|23336.07|23336.07|23336.07|23336.07|23336.07|0
1605623430000|2020-11-17 14:30:30|23339.61|23339.61|23328.39|23328.39|23339.61|23339.61|23328.39|23328.39|0
1605623440000|2020-11-17 14:30:40|23335.47|23335.47|23331.93|23331.93|23335.47|23335.47|23331.93|23331.93|0
1605623460000|2020-11-17 14:31:00|23335.47|23335.47|23343.15|23343.15|23346.7|23346.7|23335.47|23335.47|0
1605623480000|2020-11-17 14:31:20|23343.76|23343.76|23347.3|23347.3|23347.3|23347.3|23343.76|23343.76|0
1605623490000|2020-11-17 14:31:30|23350.84|23350.84|23350.84|23350.84|23350.84|23350.84|23350.84|23350.84|0
1605623500000|2020-11-17 14:31:40|23347.3|23347.3|23347.3|23347.3|23347.3|23347.3|23347.3|23347.3|0
1605623520000|2020-11-17 14:32:00|23350.84|23350.84|23350.84|23350.84|23350.84|23350.84|23350.84|23350.84|0
1605623540000|2020-11-17 14:32:20|23354.38|23354.38|23346.09|23346.09|23354.38|23354.38|23346.09|23346.09|0
1605623550000|2020-11-17 14:32:30|23349.64|23349.64|23349.64|23349.64|23349.64|23349.64|23349.64|23349.64|0
1605623560000|2020-11-17 14:32:40|23353.18|23353.18|23353.18|23353.18|23353.18|23353.18|23353.18|23353.18|0
1605623570000|2020-11-17 14:32:50|23356.72|23356.72|23356.72|23356.72|23356.72|23356.72|23356.72|23356.72|0
1605623580000|2020-11-17 14:33:00|23349.64|23349.64|23346.5|23346.5|23350.65|23350.65|23346.5|23346.5|0
1605623590000|2020-11-17 14:33:10|23342.96|23342.96|23342.96|23342.96|23342.96|23342.96|23342.96|23342.96|0
1605623610000|2020-11-17 14:33:30|23339.42|23339.42|23339.42|23339.42|23339.42|23339.42|23339.42|23339.42|0
1605623620000|2020-11-17 14:33:40|23340.02|23340.02|23340.02|23340.02|23340.02|23340.02|23340.02|23340.02|0
1605623650000|2020-11-17 14:34:10|23336.48|23336.48|23332.53|23332.53|23336.48|23336.48|23332.53|23332.53|0
1605623660000|2020-11-17 14:34:20|23331.93|23331.93|23331.93|23331.93|23331.93|23331.93|23331.93|23331.93|0
1605623680000|2020-11-17 14:34:40|23335.47|23335.47|23339.61|23339.61|23339.61|23339.61|23335.47|23335.47|0
1605623700000|2020-11-17 14:35:00|23343.15|23343.15|23350.24|23350.24|23350.24|23350.24|23343.15|23343.15|0
1605623710000|2020-11-17 14:35:10|23346.7|23346.7|23346.7|23346.7|23346.7|23346.7|23346.7|23346.7|0
1605623730000|2020-11-17 14:35:30|23343.15|23343.15|23340.82|23340.82|23343.15|23343.15|23339.61|23339.61|0
1605623760000|2020-11-17 14:36:00|23344.36|23344.36|23344.36|23344.36|23344.36|23344.36|23344.36|23344.36|0
1605623780000|2020-11-17 14:36:20|23343.76|23343.76|23343.76|23343.76|23343.76|23343.76|23343.76|23343.76|0
1605623790000|2020-11-17 14:36:30|23340.22|23340.22|23336.67|23336.67|23340.22|23340.22|23333.13|23333.13|0
1605623800000|2020-11-17 14:36:40|23333.13|23333.13|23333.13|23333.13|23333.13|23333.13|23329.59|23329.59|0
1605623820000|2020-11-17 14:37:00|23333.54|23333.54|23319.91|23319.91|23333.54|23333.54|23319.38|23319.38|0
1605623830000|2020-11-17 14:37:10|23312.83|23312.83|23309.29|23309.29|23312.83|23312.83|23309.29|23309.29|0
1605623840000|2020-11-17 14:37:20|23305.75|23305.75|23305.75|23305.75|23305.75|23305.75|23305.75|23305.75|0
1605623850000|2020-11-17 14:37:30|23302.21|23302.21|23302.21|23302.21|23302.21|23302.21|23302.21|23302.21|0
1605623870000|2020-11-17 14:37:50|23295.12|23295.12|23295.12|23295.12|23298.66|23298.66|23291.58|23291.58|0
1605623880000|2020-11-17 14:38:00|23294.52|23294.52|23301.6|23301.6|23312.23|23312.23|23294.52|23294.52|0
1605623890000|2020-11-17 14:38:10|23298.06|23298.06|23301.6|23301.6|23305.14|23305.14|23298.06|23298.06|0
1605623900000|2020-11-17 14:38:20|23305.14|23305.14|23308.69|23308.69|23308.69|23308.69|23301.6|23301.6|0
1605623920000|2020-11-17 14:38:40|23312.23|23312.23|23312.23|23312.23|23312.23|23312.23|23308.69|23308.69|0
1605623930000|2020-11-17 14:38:50|23315.77|23315.77|23315.77|23315.77|23315.77|23315.77|23315.77|23315.77|0
1605623940000|2020-11-17 14:39:00|23308.69|23308.69|23308.69|23308.69|23308.69|23308.69|23308.69|23308.69|0
1605624000000|2020-11-17 14:40:00|23308.08|23308.08|23308.08|23308.08|23308.08|23308.08|23308.08|23308.08|0
1605624010000|2020-11-17 14:40:10|23304.54|23304.54|23301|23301|23304.54|23304.54|23301|23301|0
1605624020000|2020-11-17 14:40:20|23304.54|23304.54|23301|23301|23304.54|23304.54|23301|23301|0
1605624030000|2020-11-17 14:40:30|23297.46|23297.46|23286.84|23286.84|23297.46|23297.46|23286.84|23286.84|0
1605624050000|2020-11-17 14:40:50|23290.38|23290.38|23293.92|23293.92|23293.92|23293.92|23290.38|23290.38|0
1605624060000|2020-11-17 14:41:00|23292.72|23292.72|23285.03|23285.03|23292.72|23292.72|23285.03|23285.03|0
1605624070000|2020-11-17 14:41:10|23288.57|23288.57|23288.57|23288.57|23288.57|23288.57|23288.57|23288.57|0
1605624140000|2020-11-17 14:42:20|23292.11|23292.11|23292.11|23292.11|23295.66|23295.66|23292.11|23292.11|0
1605624150000|2020-11-17 14:42:30|23295.66|23295.66|23299.2|23299.2|23299.2|23299.2|23295.66|23295.66|0
1605624160000|2020-11-17 14:42:40|23298.59|23298.59|23298.59|23298.59|23298.59|23298.59|23298.59|23298.59|0
1605624170000|2020-11-17 14:42:50|23299.2|23299.2|23302.74|23302.74|23302.74|23302.74|23299.2|23299.2|0
1605624180000|2020-11-17 14:43:00|23306.28|23306.28|23302.74|23302.74|23306.28|23306.28|23302.74|23302.74|0
1605624200000|2020-11-17 14:43:20|23303.34|23303.34|23303.34|23303.34|23303.34|23303.34|23303.34|23303.34|0
1605624210000|2020-11-17 14:43:30|23299.8|23299.8|23298.59|23298.59|23299.8|23299.8|23298.59|23298.59|0
1605624220000|2020-11-17 14:43:40|23297.99|23297.99|23290.91|23290.91|23297.99|23297.99|23290.91|23290.91|0
1605624230000|2020-11-17 14:43:50|23287.37|23287.37|23293.85|23293.85|23293.85|23293.85|23286.77|23286.77|0
1605624240000|2020-11-17 14:44:00|23297.39|23297.39|23297.39|23297.39|23297.39|23297.39|23297.39|23297.39|0
1605624250000|2020-11-17 14:44:10|23293.85|23293.85|23293.85|23293.85|23293.85|23293.85|23293.85|23293.85|0
1605624280000|2020-11-17 14:44:40|23300.93|23300.93|23300.93|23300.93|23300.93|23300.93|23300.93|23300.93|0
1605624290000|2020-11-17 14:44:50|23293.85|23293.85|23286.77|23286.77|23293.85|23293.85|23286.77|23286.77|0
1605624310000|2020-11-17 14:45:10|23283.23|23283.23|23286.77|23286.77|23286.77|23286.77|23283.23|23283.23|0
1605624320000|2020-11-17 14:45:20|23286.36|23286.36|23282.82|23282.82|23286.36|23286.36|23282.82|23282.82|0
1605624360000|2020-11-17 14:46:00|23282.21|23282.21|23282.21|23282.21|23282.21|23282.21|23282.21|23282.21|0
1605624370000|2020-11-17 14:46:10|23285.76|23285.76|23285.76|23285.76|23285.76|23285.76|23285.76|23285.76|0
1605624380000|2020-11-17 14:46:20|23282.21|23282.21|23278.67|23278.67|23282.21|23282.21|23278.67|23278.67|0
1605624410000|2020-11-17 14:46:50|23275.13|23275.13|23268.65|23268.65|23275.13|23275.13|23268.05|23268.05|0
1605624420000|2020-11-17 14:47:00|23265.11|23265.11|23268.65|23268.65|23272.19|23272.19|23265.11|23265.11|0
1605624430000|2020-11-17 14:47:10|23272.19|23272.19|23272.19|23272.19|23272.19|23272.19|23272.19|23272.19|0
1605624440000|2020-11-17 14:47:20|23279.27|23279.27|23279.27|23279.27|23282.82|23282.82|23279.27|23279.27|0
1605624450000|2020-11-17 14:47:30|23275.73|23275.73|23275.73|23275.73|23275.73|23275.73|23275.73|23275.73|0
1605624460000|2020-11-17 14:47:40|23279.27|23279.27|23279.88|23279.88|23279.88|23279.88|23279.27|23279.27|0
1605624470000|2020-11-17 14:47:50|23283.42|23283.42|23285.56|23285.56|23286.96|23286.96|23283.42|23283.42|0
1605624480000|2020-11-17 14:48:00|23284.96|23284.96|23288.5|23288.5|23288.5|23288.5|23284.96|23284.96|0
1605624490000|2020-11-17 14:48:10|23289.11|23289.11|23289.11|23289.11|23289.11|23289.11|23289.11|23289.11|0
1605624500000|2020-11-17 14:48:20|23292.65|23292.65|23296.19|23296.19|23296.19|23296.19|23292.65|23292.65|0
1605624520000|2020-11-17 14:48:40|23292.65|23292.65|23289.11|23289.11|23292.65|23292.65|23289.11|23289.11|0
1605624540000|2020-11-17 14:49:00|23292.65|23292.65|23293.25|23293.25|23293.25|23293.25|23292.65|23292.65|0
1605624550000|2020-11-17 14:49:10|23300.33|23300.33|23300.33|23300.33|23300.33|23300.33|23300.33|23300.33|0
1605624570000|2020-11-17 14:49:30|23303.87|23303.87|23303.87|23303.87|23303.87|23303.87|23303.87|23303.87|0
1605624580000|2020-11-17 14:49:40|23296.79|23296.79|23293.25|23293.25|23296.79|23296.79|23293.25|23293.25|0
1605624600000|2020-11-17 14:50:00|23296.79|23296.79|23299.13|23299.13|23299.13|23299.13|23295.59|23295.59|0
1605624610000|2020-11-17 14:50:10|23295.59|23295.59|23302.67|23302.67|23302.67|23302.67|23295.59|23295.59|0
1605624620000|2020-11-17 14:50:20|23299.13|23299.13|23295.59|23295.59|23299.13|23299.13|23295.59|23295.59|0
1605624630000|2020-11-17 14:50:30|23302.67|23302.67|23306.21|23306.21|23306.21|23306.21|23302.67|23302.67|0
1605624640000|2020-11-17 14:50:40|23306.62|23306.62|23306.62|23306.62|23310.16|23310.16|23306.62|23306.62|0
1605624670000|2020-11-17 14:51:10|23303.08|23303.08|23303.08|23303.08|23303.08|23303.08|23303.08|23303.08|0
1605624690000|2020-11-17 14:51:30|23292.46|23292.46|23292.46|23292.46|23292.46|23292.46|23292.46|23292.46|0
1605624700000|2020-11-17 14:51:40|23291.85|23291.85|23292.46|23292.46|23292.46|23292.46|23291.85|23291.85|0
1605624710000|2020-11-17 14:51:50|23296|23296|23296|23296|23296|23296|23296|23296|0
1605624720000|2020-11-17 14:52:00|23292.46|23292.46|23292.46|23292.46|23296|23296|23292.46|23292.46|0
1605624730000|2020-11-17 14:52:10|23296|23296|23296.6|23296.6|23296.6|23296.6|23296|23296|0
1605624740000|2020-11-17 14:52:20|23293.06|23293.06|23293.06|23293.06|23293.06|23293.06|23293.06|23293.06|0
1605624750000|2020-11-17 14:52:30|23300.74|23300.74|23297.2|23297.2|23300.74|23300.74|23297.2|23297.2|0
1605624760000|2020-11-17 14:52:40|23293.66|23293.66|23293.66|23293.66|23300.74|23300.74|23293.66|23293.66|0
1605624770000|2020-11-17 14:52:50|23297.2|23297.2|23297.2|23297.2|23297.2|23297.2|23297.2|23297.2|0
1605624780000|2020-11-17 14:53:00|23293.66|23293.66|23290.12|23290.12|23293.66|23293.66|23290.12|23290.12|0
1605624790000|2020-11-17 14:53:10|23286.58|23286.58|23286.58|23286.58|23286.58|23286.58|23286.58|23286.58|0
1605624800000|2020-11-17 14:53:20|23290.12|23290.12|23290.12|23290.12|23290.12|23290.12|23286.58|23286.58|0
1605624810000|2020-11-17 14:53:30|23286.58|23286.58|23287.18|23287.18|23290.72|23290.72|23286.58|23286.58|0
1605624820000|2020-11-17 14:53:40|23290.72|23290.72|23287.18|23287.18|23290.72|23290.72|23287.18|23287.18|0
1605624830000|2020-11-17 14:53:50|23283.64|23283.64|23283.64|23283.64|23283.64|23283.64|23283.64|23283.64|0
1605624840000|2020-11-17 14:54:00|23287.18|23287.18|23283.64|23283.64|23287.18|23287.18|23283.64|23283.64|0
1605624850000|2020-11-17 14:54:10|23280.1|23280.1|23283.64|23283.64|23283.64|23283.64|23280.1|23280.1|0
1605624860000|2020-11-17 14:54:20|23287.18|23287.18|23287.18|23287.18|23287.18|23287.18|23287.18|23287.18|0
1605624870000|2020-11-17 14:54:30|23290.72|23290.72|23290.72|23290.72|23290.72|23290.72|23290.72|23290.72|0
1605624880000|2020-11-17 14:54:40|23290.31|23290.31|23290.31|23290.31|23290.31|23290.31|23290.31|23290.31|0
1605624890000|2020-11-17 14:54:50|23293.85|23293.85|23293.85|23293.85|23293.85|23293.85|23293.85|23293.85|0
1605624900000|2020-11-17 14:55:00|23297.39|23297.39|23293.85|23293.85|23297.39|23297.39|23293.85|23293.85|0
1605624910000|2020-11-17 14:55:10|23297.39|23297.39|23297.39|23297.39|23297.39|23297.39|23297.39|23297.39|0
1605624920000|2020-11-17 14:55:20|23301.53|23301.53|23301.53|23301.53|23301.53|23301.53|23301.53|23301.53|0
1605624930000|2020-11-17 14:55:30|23302.36|23302.36|23306.5|23306.5|23306.5|23306.5|23302.36|23302.36|0
1605624940000|2020-11-17 14:55:40|23302.96|23302.96|23299.83|23299.83|23303.37|23303.37|23299.83|23299.83|0
1605624960000|2020-11-17 14:56:00|23303.37|23303.37|23303.37|23303.37|23303.37|23303.37|23303.37|23303.37|0
1605624990000|2020-11-17 14:56:30|23302.77|23302.77|23302.77|23302.77|23302.77|23302.77|23302.77|23302.77|0
1605625000000|2020-11-17 14:56:40|23299.23|23299.23|23299.23|23299.23|23299.23|23299.23|23299.23|23299.23|0
1605625020000|2020-11-17 14:57:00|23295.68|23295.68|23295.68|23295.68|23295.68|23295.68|23295.68|23295.68|0
1605625030000|2020-11-17 14:57:10|23299.23|23299.23|23299.23|23299.23|23299.23|23299.23|23299.23|23299.23|0
1605625060000|2020-11-17 14:57:40|23295.68|23295.68|23295.68|23295.68|23295.68|23295.68|23295.68|23295.68|0
1605625090000|2020-11-17 14:58:10|23291.54|23291.54|23291.54|23291.54|23291.54|23291.54|23291.54|23291.54|0
1605625100000|2020-11-17 14:58:20|23295.08|23295.08|23295.08|23295.08|23295.08|23295.08|23295.08|23295.08|0
1605625110000|2020-11-17 14:58:30|23294.48|23294.48|23294.48|23294.48|23294.48|23294.48|23294.48|23294.48|0
1605625150000|2020-11-17 14:59:10|23298.02|23298.02|23298.02|23298.02|23298.02|23298.02|23298.02|23298.02|0
1605625180000|2020-11-17 14:59:40|23297.61|23297.61|23294.07|23294.07|23297.61|23297.61|23294.07|23294.07|0
1605625190000|2020-11-17 14:59:50|23290.53|23290.53|23290.53|23290.53|23294.07|23294.07|23290.53|23290.53|0
1605625200000|2020-11-17 15:00:00|23286.99|23286.99|23286.99|23286.99|23286.99|23286.99|23286.99|23286.99|0
1605625220000|2020-11-17 15:00:20|23290.53|23290.53|23298.21|23298.21|23298.21|23298.21|23290.53|23290.53|0
1605625230000|2020-11-17 15:00:30|23302.36|23302.36|23305.9|23305.9|23305.9|23305.9|23302.36|23302.36|0
1605625240000|2020-11-17 15:00:40|23309.44|23309.44|23305.9|23305.9|23309.44|23309.44|23305.9|23305.9|0
1605625250000|2020-11-17 15:00:50|23309.44|23309.44|23309.44|23309.44|23309.44|23309.44|23309.44|23309.44|0
1605625260000|2020-11-17 15:01:00|23312.98|23312.98|23316.93|23316.93|23316.93|23316.93|23312.98|23312.98|0
1605625270000|2020-11-17 15:01:10|23324.01|23324.01|23331.1|23331.1|23331.1|23331.1|23324.01|23324.01|0
1605625290000|2020-11-17 15:01:30|23330.69|23330.69|23330.69|23330.69|23330.69|23330.69|23330.69|23330.69|0
1605625300000|2020-11-17 15:01:40|23327.14|23327.14|23327.14|23327.14|23327.14|23327.14|23327.14|23327.14|0
1605625320000|2020-11-17 15:02:00|23326.54|23326.54|23334.45|23334.45|23334.45|23334.45|23326.54|23326.54|0
1605625330000|2020-11-17 15:02:10|23330.91|23330.91|23330.91|23330.91|23330.91|23330.91|23330.91|23330.91|0
1605625340000|2020-11-17 15:02:20|23327.36|23327.36|23327.36|23327.36|23327.36|23327.36|23327.36|23327.36|0
1605625350000|2020-11-17 15:02:30|23323.82|23323.82|23320.28|23320.28|23323.82|23323.82|23320.28|23320.28|0
1605625360000|2020-11-17 15:02:40|23316.74|23316.74|23316.74|23316.74|23316.74|23316.74|23316.74|23316.74|0
1605625380000|2020-11-17 15:03:00|23313.2|23313.2|23312.6|23312.6|23313.2|23313.2|23312.6|23312.6|0
1605625400000|2020-11-17 15:03:20|23316.14|23316.14|23316.14|23316.14|23316.14|23316.14|23316.14|23316.14|0
1605625410000|2020-11-17 15:03:30|23312.6|23312.6|23312.6|23312.6|23312.6|23312.6|23312.6|23312.6|0
1605625420000|2020-11-17 15:03:40|23309.06|23309.06|23308.65|23308.65|23309.06|23309.06|23305.1|23305.1|0
1605625430000|2020-11-17 15:03:50|23312.19|23312.19|23312.19|23312.19|23312.19|23312.19|23312.19|23312.19|0
1605625440000|2020-11-17 15:04:00|23308.65|23308.65|23312.19|23312.19|23312.19|23312.19|23308.65|23308.65|0
1605625450000|2020-11-17 15:04:10|23308.65|23308.65|23308.04|23308.04|23308.65|23308.65|23308.04|23308.04|0
1605625460000|2020-11-17 15:04:20|23304.5|23304.5|23304.5|23304.5|23304.5|23304.5|23304.5|23304.5|0
1605625470000|2020-11-17 15:04:30|23300.96|23300.96|23300.96|23300.96|23300.96|23300.96|23300.96|23300.96|0
1605625480000|2020-11-17 15:04:40|23297.42|23297.42|23297.42|23297.42|23297.42|23297.42|23297.42|23297.42|0
1605625490000|2020-11-17 15:04:50|23300.96|23300.96|23297.42|23297.42|23304.5|23304.5|23297.42|23297.42|0
1605625500000|2020-11-17 15:05:00|23296.19|23296.19|23292.65|23292.65|23296.19|23296.19|23292.65|23292.65|0
1605625510000|2020-11-17 15:05:10|23291.44|23291.44|23298.53|23298.53|23298.53|23298.53|23291.44|23291.44|0
1605625520000|2020-11-17 15:05:20|23294.98|23294.98|23287.3|23287.3|23294.98|23294.98|23287.3|23287.3|0
1605625540000|2020-11-17 15:05:40|23280.22|23280.22|23276.68|23276.68|23280.22|23280.22|23276.68|23276.68|0
1605625550000|2020-11-17 15:05:50|23280.22|23280.22|23280.22|23280.22|23280.22|23280.22|23280.22|23280.22|0
1605625560000|2020-11-17 15:06:00|23283.76|23283.76|23283.16|23283.16|23283.76|23283.76|23283.16|23283.16|0
1605625580000|2020-11-17 15:06:20|23286.7|23286.7|23283.16|23283.16|23286.7|23286.7|23283.16|23283.16|0
1605625590000|2020-11-17 15:06:30|23286.7|23286.7|23289.64|23289.64|23290.24|23290.24|23286.7|23286.7|0
1605625610000|2020-11-17 15:06:50|23289.04|23289.04|23285.5|23285.5|23289.04|23289.04|23285.5|23285.5|0
1605625620000|2020-11-17 15:07:00|23289.04|23289.04|23289.04|23289.04|23289.04|23289.04|23289.04|23289.04|0
1605625630000|2020-11-17 15:07:10|23288.22|23288.22|23288.22|23288.22|23288.22|23288.22|23288.22|23288.22|0
1605625640000|2020-11-17 15:07:20|23284.67|23284.67|23284.67|23284.67|23284.67|23284.67|23284.67|23284.67|0
1605625650000|2020-11-17 15:07:30|23281.13|23281.13|23281.13|23281.13|23281.13|23281.13|23281.13|23281.13|0
1605625660000|2020-11-17 15:07:40|23280.53|23280.53|23276.99|23276.99|23280.53|23280.53|23276.99|23276.99|0
1605625670000|2020-11-17 15:07:50|23273.45|23273.45|23269.91|23269.91|23273.45|23273.45|23269.91|23269.91|0
1605625680000|2020-11-17 15:08:00|23262.83|23262.83|23262.83|23262.83|23262.83|23262.83|23262.83|23262.83|0
1605625690000|2020-11-17 15:08:10|23259.28|23259.28|23259.28|23259.28|23259.28|23259.28|23259.28|23259.28|0
1605625700000|2020-11-17 15:08:20|23262.83|23262.83|23263.43|23263.43|23266.37|23266.37|23262.83|23262.83|0
1605625710000|2020-11-17 15:08:30|23266.97|23266.97|23266.97|23266.97|23270.51|23270.51|23266.97|23266.97|0
1605625730000|2020-11-17 15:08:50|23263.43|23263.43|23263.43|23263.43|23263.43|23263.43|23263.43|23263.43|0
1605625750000|2020-11-17 15:09:10|23259.89|23259.89|23259.89|23259.89|23259.89|23259.89|23259.89|23259.89|0
1605625770000|2020-11-17 15:09:30|23256.34|23256.34|23256.34|23256.34|23256.34|23256.34|23256.34|23256.34|0
1605625790000|2020-11-17 15:09:50|23252.8|23252.8|23259.89|23259.89|23259.89|23259.89|23252.8|23252.8|0
1605625810000|2020-11-17 15:10:10|23260.49|23260.49|23268.58|23268.58|23268.58|23268.58|23259.89|23259.89|0
1605625820000|2020-11-17 15:10:20|23272.12|23272.12|23273.33|23273.33|23273.33|23273.33|23272.12|23272.12|0
1605625830000|2020-11-17 15:10:30|23269.79|23269.79|23270.99|23270.99|23270.99|23270.99|23266.24|23266.24|0
1605625840000|2020-11-17 15:10:40|23274.53|23274.53|23270.99|23270.99|23274.53|23274.53|23270.99|23270.99|0
1605625850000|2020-11-17 15:10:50|23267.45|23267.45|23272.19|23272.19|23272.19|23272.19|23267.45|23267.45|0
1605625860000|2020-11-17 15:11:00|23268.65|23268.65|23275.73|23275.73|23275.73|23275.73|23268.65|23268.65|0
1605625870000|2020-11-17 15:11:10|23272.19|23272.19|23276.94|23276.94|23276.94|23276.94|23272.19|23272.19|0
1605625880000|2020-11-17 15:11:20|23280.48|23280.48|23289.17|23289.17|23289.17|23289.17|23280.48|23280.48|0
1605625890000|2020-11-17 15:11:30|23285.63|23285.63|23286.84|23286.84|23290.38|23290.38|23285.63|23285.63|0
1605625900000|2020-11-17 15:11:40|23294.52|23294.52|23290.38|23290.38|23295.12|23295.12|23290.38|23290.38|0
1605625910000|2020-11-17 15:11:50|23286.84|23286.84|23283.3|23283.3|23286.84|23286.84|23283.3|23283.3|0
1605625920000|2020-11-17 15:12:00|23279.75|23279.75|23276.21|23276.21|23279.75|23279.75|23276.21|23276.21|0
1605625930000|2020-11-17 15:12:10|23272.67|23272.67|23283.3|23283.3|23283.3|23283.3|23272.67|23272.67|0
1605625940000|2020-11-17 15:12:20|23279.75|23279.75|23276.21|23276.21|23279.75|23279.75|23276.21|23276.21|0
1605625960000|2020-11-17 15:12:40|23279.75|23279.75|23276.21|23276.21|23279.75|23279.75|23276.21|23276.21|0
1605625980000|2020-11-17 15:13:00|23272.67|23272.67|23272.67|23272.67|23272.67|23272.67|23269.13|23269.13|0
1605625990000|2020-11-17 15:13:10|23269.13|23269.13|23269.54|23269.54|23269.54|23269.54|23262.46|23262.46|0
1605626000000|2020-11-17 15:13:20|23266|23266|23276.62|23276.62|23276.62|23276.62|23266|23266|0
1605626010000|2020-11-17 15:13:30|23273.08|23273.08|23269.54|23269.54|23273.08|23273.08|23266|23266|0
1605626020000|2020-11-17 15:13:40|23273.08|23273.08|23269.54|23269.54|23273.08|23273.08|23269.54|23269.54|0
1605626030000|2020-11-17 15:13:50|23273.08|23273.08|23276.62|23276.62|23276.62|23276.62|23273.08|23273.08|0
1605626040000|2020-11-17 15:14:00|23280.16|23280.16|23273.08|23273.08|23280.16|23280.16|23273.08|23273.08|0
1605626070000|2020-11-17 15:14:30|23274.29|23274.29|23274.29|23274.29|23274.29|23274.29|23274.29|23274.29|0
1605626080000|2020-11-17 15:14:40|23270.74|23270.74|23271.95|23271.95|23271.95|23271.95|23270.74|23270.74|0
1605626090000|2020-11-17 15:14:50|23268.41|23268.41|23268.41|23268.41|23268.41|23268.41|23268.41|23268.41|0
1605626100000|2020-11-17 15:15:00|23271.95|23271.95|23268.41|23268.41|23271.95|23271.95|23268.41|23268.41|0
1605626110000|2020-11-17 15:15:10|23264.87|23264.87|23268.41|23268.41|23268.41|23268.41|23264.87|23264.87|0
1605626120000|2020-11-17 15:15:20|23271.95|23271.95|23271.95|23271.95|23271.95|23271.95|23271.95|23271.95|0
1605626130000|2020-11-17 15:15:30|23268.41|23268.41|23262.46|23262.46|23268.41|23268.41|23262.46|23262.46|0
1605626140000|2020-11-17 15:15:40|23258.92|23258.92|23258.92|23258.92|23258.92|23258.92|23258.92|23258.92|0
1605626150000|2020-11-17 15:15:50|23262.46|23262.46|23262.46|23262.46|23262.46|23262.46|23262.46|23262.46|0
1605626160000|2020-11-17 15:16:00|23261.86|23261.86|23254.77|23254.77|23261.86|23261.86|23254.77|23254.77|0
1605626170000|2020-11-17 15:16:10|23251.23|23251.23|23251.23|23251.23|23251.23|23251.23|23251.23|23251.23|0
1605626180000|2020-11-17 15:16:20|23254.77|23254.77|23254.77|23254.77|23258.32|23258.32|23254.77|23254.77|0
1605626190000|2020-11-17 15:16:30|23258.32|23258.32|23261.86|23261.86|23261.86|23261.86|23258.32|23258.32|0
1605626210000|2020-11-17 15:16:50|23265.4|23265.4|23262.46|23262.46|23265.4|23265.4|23261.86|23261.86|0
1605626220000|2020-11-17 15:17:00|23266|23266|23264.8|23264.8|23266|23266|23264.8|23264.8|0
1605626230000|2020-11-17 15:17:10|23261.26|23261.26|23260.65|23260.65|23261.26|23261.26|23260.65|23260.65|0
1605626240000|2020-11-17 15:17:20|23264.2|23264.2|23264.2|23264.2|23264.2|23264.2|23264.2|23264.2|0
1605626250000|2020-11-17 15:17:30|23260.65|23260.65|23260.65|23260.65|23260.65|23260.65|23260.65|23260.65|0
1605626260000|2020-11-17 15:17:40|23264.2|23264.2|23264.2|23264.2|23264.2|23264.2|23264.2|23264.2|0
1605626290000|2020-11-17 15:18:10|23267.74|23267.74|23267.74|23267.74|23267.74|23267.74|23267.74|23267.74|0
1605626300000|2020-11-17 15:18:20|23271.28|23271.28|23272.48|23272.48|23272.48|23272.48|23271.28|23271.28|0
1605626320000|2020-11-17 15:18:40|23268.94|23268.94|23265.4|23265.4|23268.94|23268.94|23265.4|23265.4|0
1605626330000|2020-11-17 15:18:50|23261.86|23261.86|23265.4|23265.4|23265.4|23265.4|23261.86|23261.86|0
1605626340000|2020-11-17 15:19:00|23264.8|23264.8|23264.8|23264.8|23264.8|23264.8|23264.8|23264.8|0
1605626350000|2020-11-17 15:19:10|23268.34|23268.34|23268.34|23268.34|23268.34|23268.34|23268.34|23268.34|0
1605626360000|2020-11-17 15:19:20|23264.8|23264.8|23264.8|23264.8|23264.8|23264.8|23264.8|23264.8|0
1605626370000|2020-11-17 15:19:30|23261.26|23261.26|23261.26|23261.26|23261.26|23261.26|23261.26|23261.26|0
1605626380000|2020-11-17 15:19:40|23264.8|23264.8|23264.8|23264.8|23264.8|23264.8|23264.8|23264.8|0
1605626390000|2020-11-17 15:19:50|23268.34|23268.34|23271.88|23271.88|23271.88|23271.88|23261.26|23261.26|0
1605626400000|2020-11-17 15:20:00|23268.34|23268.34|23268.34|23268.34|23268.34|23268.34|23268.34|23268.34|0
1605626410000|2020-11-17 15:20:10|23267.93|23267.93|23273.08|23273.08|23273.08|23273.08|23267.93|23267.93|0
1605626420000|2020-11-17 15:20:20|23276.62|23276.62|23276.62|23276.62|23276.62|23276.62|23276.62|23276.62|0
1605626450000|2020-11-17 15:20:50|23280.16|23280.16|23283.71|23283.71|23283.71|23283.71|23280.16|23280.16|0
1605626460000|2020-11-17 15:21:00|23287.25|23287.25|23300.93|23300.93|23300.93|23300.93|23287.25|23287.25|0
1605626470000|2020-11-17 15:21:10|23304.47|23304.47|23308.43|23308.43|23311.56|23311.56|23304.47|23304.47|0
1605626480000|2020-11-17 15:21:20|23311.97|23311.97|23311.97|23311.97|23311.97|23311.97|23311.97|23311.97|0
1605626490000|2020-11-17 15:21:30|23315.51|23315.51|23312.45|23312.45|23315.99|23315.99|23312.45|23312.45|0
1605626520000|2020-11-17 15:22:00|23315.99|23315.99|23316.47|23316.47|23316.47|23316.47|23315.99|23315.99|0
1605626530000|2020-11-17 15:22:10|23320.01|23320.01|23323.55|23323.55|23323.55|23323.55|23320.01|23320.01|0
1605626540000|2020-11-17 15:22:20|23320.01|23320.01|23320.01|23320.01|23320.01|23320.01|23320.01|23320.01|0
1605626560000|2020-11-17 15:22:40|23327.09|23327.09|23327.09|23327.09|23327.09|23327.09|23327.09|23327.09|0
1605626570000|2020-11-17 15:22:50|23328.29|23328.29|23328.29|23328.29|23328.29|23328.29|23328.29|23328.29|0
1605626580000|2020-11-17 15:23:00|23331.84|23331.84|23331.84|23331.84|23331.84|23331.84|23331.84|23331.84|0
1605626590000|2020-11-17 15:23:10|23330.63|23330.63|23334.17|23334.17|23334.17|23334.17|23330.63|23330.63|0
1605626600000|2020-11-17 15:23:20|23334.05|23334.05|23330.51|23330.51|23337.59|23337.59|23330.51|23330.51|0
1605626630000|2020-11-17 15:23:50|23326.97|23326.97|23312.8|23312.8|23326.97|23326.97|23312.8|23312.8|0
1605626640000|2020-11-17 15:24:00|23309.26|23309.26|23309.26|23309.26|23309.26|23309.26|23309.26|23309.26|0
1605626650000|2020-11-17 15:24:10|23308.78|23308.78|23316.34|23316.34|23316.34|23316.34|23308.78|23308.78|0
1605626660000|2020-11-17 15:24:20|23315.87|23315.87|23315.87|23315.87|23315.87|23315.87|23315.87|23315.87|0
1605626670000|2020-11-17 15:24:30|23317.07|23317.07|23309.99|23309.99|23317.07|23317.07|23309.99|23309.99|0
1605626680000|2020-11-17 15:24:40|23313.53|23313.53|23317.07|23317.07|23317.07|23317.07|23313.53|23313.53|0
1605626690000|2020-11-17 15:24:50|23320.61|23320.61|23313.53|23313.53|23320.61|23320.61|23313.53|23313.53|0
1605626700000|2020-11-17 15:25:00|23317.07|23317.07|23317.07|23317.07|23317.07|23317.07|23317.07|23317.07|0
1605626710000|2020-11-17 15:25:10|23320.61|23320.61|23320.61|23320.61|23320.61|23320.61|23320.61|23320.61|0
1605626720000|2020-11-17 15:25:20|23324.15|23324.15|23324.75|23324.75|23324.75|23324.75|23324.15|23324.15|0
1605626730000|2020-11-17 15:25:30|23331.84|23331.84|23335.38|23335.38|23335.38|23335.38|23331.84|23331.84|0
1605626740000|2020-11-17 15:25:40|23331.84|23331.84|23331.84|23331.84|23331.84|23331.84|23331.84|23331.84|0
1605626750000|2020-11-17 15:25:50|23335.38|23335.38|23335.38|23335.38|23335.38|23335.38|23335.38|23335.38|0
1605626760000|2020-11-17 15:26:00|23335.79|23335.79|23335.79|23335.79|23335.79|23335.79|23335.79|23335.79|0
1605626800000|2020-11-17 15:26:40|23332.25|23332.25|23332.25|23332.25|23332.25|23332.25|23332.25|23332.25|0
1605626810000|2020-11-17 15:26:50|23328.7|23328.7|23324.56|23324.56|23328.7|23328.7|23324.56|23324.56|0
1605626820000|2020-11-17 15:27:00|23317.48|23317.48|23317.48|23317.48|23317.48|23317.48|23317.48|23317.48|0
1605626830000|2020-11-17 15:27:10|23313.94|23313.94|23313.94|23313.94|23313.94|23313.94|23313.94|23313.94|0
1605626840000|2020-11-17 15:27:20|23317.48|23317.48|23316.88|23316.88|23317.48|23317.48|23316.88|23316.88|0
1605626860000|2020-11-17 15:27:40|23309.8|23309.8|23306.25|23306.25|23309.8|23309.8|23306.25|23306.25|0
1605626880000|2020-11-17 15:28:00|23302.71|23302.71|23309.8|23309.8|23309.8|23309.8|23302.71|23302.71|0
1605626920000|2020-11-17 15:28:40|23306.25|23306.25|23306.25|23306.25|23306.25|23306.25|23306.25|23306.25|0
1605626930000|2020-11-17 15:28:50|23305.84|23305.84|23305.84|23305.84|23309.38|23309.38|23305.84|23305.84|0
1605626940000|2020-11-17 15:29:00|23302.3|23302.3|23302.3|23302.3|23302.3|23302.3|23302.3|23302.3|0
1605626970000|2020-11-17 15:29:30|23305.84|23305.84|23305.84|23305.84|23305.84|23305.84|23305.84|23305.84|0
1605626980000|2020-11-17 15:29:40|23298.76|23298.76|23305.84|23305.84|23305.84|23305.84|23298.76|23298.76|0
1605626990000|2020-11-17 15:29:50|23307.05|23307.05|23307.05|23307.05|23307.05|23307.05|23307.05|23307.05|0
1605627000000|2020-11-17 15:30:00|23310.59|23310.59|23307.05|23307.05|23310.59|23310.59|23307.05|23307.05|0
1605627010000|2020-11-17 15:30:10|23303.51|23303.51|23299.96|23299.96|23303.51|23303.51|23299.96|23299.96|0
1605627020000|2020-11-17 15:30:20|23298.76|23298.76|23298.16|23298.16|23298.76|23298.76|23294.62|23294.62|0
1605627040000|2020-11-17 15:30:40|23301.7|23301.7|23301.7|23301.7|23301.7|23301.7|23298.16|23298.16|0
1605627050000|2020-11-17 15:30:50|23298.16|23298.16|23298.16|23298.16|23298.16|23298.16|23298.16|23298.16|0
1605627070000|2020-11-17 15:31:10|23301.7|23301.7|23301.7|23301.7|23301.7|23301.7|23301.7|23301.7|0
1605627100000|2020-11-17 15:31:40|23298.16|23298.16|23305.84|23305.84|23305.84|23305.84|23298.16|23298.16|0
1605627110000|2020-11-17 15:31:50|23302.3|23302.3|23305.43|23305.43|23305.43|23305.43|23301.89|23301.89|0
1605627120000|2020-11-17 15:32:00|23301.89|23301.89|23301.89|23301.89|23301.89|23301.89|23301.89|23301.89|0
1605627130000|2020-11-17 15:32:10|23305.43|23305.43|23305.43|23305.43|23305.43|23305.43|23305.43|23305.43|0
1605627140000|2020-11-17 15:32:20|23308.97|23308.97|23305.43|23305.43|23308.97|23308.97|23305.43|23305.43|0
1605627150000|2020-11-17 15:32:30|23308.97|23308.97|23308.97|23308.97|23308.97|23308.97|23308.97|23308.97|0
1605627170000|2020-11-17 15:32:50|23316.06|23316.06|23316.06|23316.06|23319.6|23319.6|23316.06|23316.06|0
1605627180000|2020-11-17 15:33:00|23312.52|23312.52|23312.52|23312.52|23312.52|23312.52|23312.52|23312.52|0
1605627190000|2020-11-17 15:33:10|23311.91|23311.91|23311.91|23311.91|23311.91|23311.91|23311.91|23311.91|0
1605627200000|2020-11-17 15:33:20|23315.45|23315.45|23315.45|23315.45|23315.45|23315.45|23315.45|23315.45|0
1605627210000|2020-11-17 15:33:30|23319|23319|23319|23319|23319|23319|23319|23319|0
1605627220000|2020-11-17 15:33:40|23319.6|23319.6|23312.52|23312.52|23319.6|23319.6|23312.52|23312.52|0
1605627240000|2020-11-17 15:34:00|23308.97|23308.97|23301.89|23301.89|23308.97|23308.97|23301.89|23301.89|0
1605627270000|2020-11-17 15:34:30|23298.35|23298.35|23298.35|23298.35|23298.35|23298.35|23298.35|23298.35|0
1605627280000|2020-11-17 15:34:40|23297.75|23297.75|23298.35|23298.35|23298.35|23298.35|23297.75|23297.75|0
1605627290000|2020-11-17 15:34:50|23301.89|23301.89|23305.43|23305.43|23305.43|23305.43|23301.89|23301.89|0
1605627300000|2020-11-17 15:35:00|23308.97|23308.97|23308.97|23308.97|23308.97|23308.97|23308.97|23308.97|0
1605627310000|2020-11-17 15:35:10|23305.43|23305.43|23305.43|23305.43|23305.43|23305.43|23301.89|23301.89|0
1605627320000|2020-11-17 15:35:20|23308.97|23308.97|23312.52|23312.52|23312.52|23312.52|23308.97|23308.97|0
1605627330000|2020-11-17 15:35:30|23308.97|23308.97|23308.97|23308.97|23308.97|23308.97|23308.97|23308.97|0
1605627360000|2020-11-17 15:36:00|23312.52|23312.52|23305.43|23305.43|23312.52|23312.52|23305.43|23305.43|0
1605627370000|2020-11-17 15:36:10|23301.89|23301.89|23301.89|23301.89|23301.89|23301.89|23301.89|23301.89|0
1605627380000|2020-11-17 15:36:20|23298.35|23298.35|23298.35|23298.35|23298.35|23298.35|23298.35|23298.35|0
1605627390000|2020-11-17 15:36:30|23301.89|23301.89|23305.43|23305.43|23305.43|23305.43|23301.89|23301.89|0
1605627400000|2020-11-17 15:36:40|23308.97|23308.97|23308.97|23308.97|23308.97|23308.97|23308.97|23308.97|0
1605627410000|2020-11-17 15:36:50|23305.43|23305.43|23309.38|23309.38|23309.38|23309.38|23305.43|23305.43|0
1605627420000|2020-11-17 15:37:00|23312.93|23312.93|23312.52|23312.52|23312.93|23312.93|23312.52|23312.52|0
1605627430000|2020-11-17 15:37:10|23313.12|23313.12|23306.03|23306.03|23313.12|23313.12|23306.03|23306.03|0
1605627440000|2020-11-17 15:37:20|23302.49|23302.49|23306.03|23306.03|23306.03|23306.03|23302.49|23302.49|0
1605627460000|2020-11-17 15:37:40|23307.81|23307.81|23307.81|23307.81|23307.81|23307.81|23307.81|23307.81|0
1605627480000|2020-11-17 15:38:00|23306.03|23306.03|23306.03|23306.03|23306.03|23306.03|23306.03|23306.03|0
1605627500000|2020-11-17 15:38:20|23302.49|23302.49|23301.89|23301.89|23302.49|23302.49|23301.89|23301.89|0
1605627510000|2020-11-17 15:38:30|23305.43|23305.43|23305.43|23305.43|23305.43|23305.43|23305.43|23305.43|0
1605627520000|2020-11-17 15:38:40|23306.03|23306.03|23308.97|23308.97|23308.97|23308.97|23305.43|23305.43|0
1605627570000|2020-11-17 15:39:30|23309.93|23309.93|23309.93|23309.93|23309.93|23309.93|23309.93|23309.93|0
1605627580000|2020-11-17 15:39:40|23306.39|23306.39|23305.79|23305.79|23306.39|23306.39|23305.79|23305.79|0
1605627590000|2020-11-17 15:39:50|23309.33|23309.33|23319.96|23319.96|23319.96|23319.96|23309.33|23309.33|0
1605627600000|2020-11-17 15:40:00|23323.5|23323.5|23323.5|23323.5|23327.04|23327.04|23323.5|23323.5|0
1605627630000|2020-11-17 15:40:30|23324.1|23324.1|23324.1|23324.1|23324.1|23324.1|23324.1|23324.1|0
1605627650000|2020-11-17 15:40:50|23327.64|23327.64|23327.64|23327.64|23327.64|23327.64|23327.64|23327.64|0
1605627670000|2020-11-17 15:41:10|23331.18|23331.18|23331.18|23331.18|23331.18|23331.18|23331.18|23331.18|0
1605627690000|2020-11-17 15:41:30|23327.64|23327.64|23327.64|23327.64|23327.64|23327.64|23327.64|23327.64|0
1605627710000|2020-11-17 15:41:50|23331.18|23331.18|23331.18|23331.18|23331.18|23331.18|23331.18|23331.18|0
1605627740000|2020-11-17 15:42:20|23334.72|23334.72|23334.72|23334.72|23334.72|23334.72|23334.72|23334.72|0
1605627750000|2020-11-17 15:42:30|23338.26|23338.26|23338.26|23338.26|23338.26|23338.26|23338.26|23338.26|0
1605627760000|2020-11-17 15:42:40|23334.72|23334.72|23338.26|23338.26|23338.26|23338.26|23334.72|23334.72|0
1605627770000|2020-11-17 15:42:50|23341.8|23341.8|23342.41|23342.41|23342.41|23342.41|23341.8|23341.8|0
1605627780000|2020-11-17 15:43:00|23345.95|23345.95|23345.95|23345.95|23345.95|23345.95|23345.95|23345.95|0
1605627800000|2020-11-17 15:43:20|23349.49|23349.49|23349.49|23349.49|23349.49|23349.49|23349.49|23349.49|0
1605627810000|2020-11-17 15:43:30|23353.03|23353.03|23353.03|23353.03|23353.03|23353.03|23353.03|23353.03|0
1605627820000|2020-11-17 15:43:40|23356.57|23356.57|23360.71|23360.71|23360.71|23360.71|23356.57|23356.57|0
1605627830000|2020-11-17 15:43:50|23364.25|23364.25|23367.8|23367.8|23367.8|23367.8|23364.25|23364.25|0
1605627840000|2020-11-17 15:44:00|23371.34|23371.34|23374.88|23374.88|23374.88|23374.88|23371.34|23371.34|0
1605627850000|2020-11-17 15:44:10|23378.42|23378.42|23378.42|23378.42|23378.42|23378.42|23378.42|23378.42|0
1605627860000|2020-11-17 15:44:20|23381.96|23381.96|23382.97|23382.97|23382.97|23382.97|23381.96|23381.96|0
1605627870000|2020-11-17 15:44:30|23386.51|23386.51|23386.51|23386.51|23386.51|23386.51|23386.51|23386.51|0
1605627880000|2020-11-17 15:44:40|23397.14|23397.14|23394.2|23394.2|23397.14|23397.14|23393.6|23393.6|0
1605627890000|2020-11-17 15:44:50|23390.66|23390.66|23390.66|23390.66|23390.66|23390.66|23390.66|23390.66|0
1605627900000|2020-11-17 15:45:00|23394.2|23394.2|23398.15|23398.15|23398.15|23398.15|23394.2|23394.2|0
1605627910000|2020-11-17 15:45:10|23394.61|23394.61|23394.61|23394.61|23394.61|23394.61|23394.61|23394.61|0
1605627920000|2020-11-17 15:45:20|23398.15|23398.15|23398.34|23398.34|23398.34|23398.34|23397.74|23397.74|0
1605627930000|2020-11-17 15:45:30|23394.8|23394.8|23391.26|23391.26|23394.8|23394.8|23391.26|23391.26|0
1605627940000|2020-11-17 15:45:40|23391.67|23391.67|23391.67|23391.67|23391.67|23391.67|23391.67|23391.67|0
1605627980000|2020-11-17 15:46:20|23395.21|23395.21|23398.75|23398.75|23398.75|23398.75|23395.21|23395.21|0
1605627990000|2020-11-17 15:46:30|23395.21|23395.21|23402.89|23402.89|23402.89|23402.89|23395.21|23395.21|0
1605628000000|2020-11-17 15:46:40|23399.35|23399.35|23399.35|23399.35|23399.35|23399.35|23399.35|23399.35|0
1605628010000|2020-11-17 15:46:50|23402.89|23402.89|23402.89|23402.89|23402.89|23402.89|23402.89|23402.89|0
1605628020000|2020-11-17 15:47:00|23399.35|23399.35|23402.89|23402.89|23402.89|23402.89|23399.35|23399.35|0
1605628030000|2020-11-17 15:47:10|23406.44|23406.44|23399.76|23399.76|23406.44|23406.44|23399.76|23399.76|0
1605628050000|2020-11-17 15:47:30|23400.17|23400.17|23396.63|23396.63|23400.17|23400.17|23396.63|23396.63|0
1605628060000|2020-11-17 15:47:40|23393.09|23393.09|23399.76|23399.76|23399.76|23399.76|23393.09|23393.09|0
1605628070000|2020-11-17 15:47:50|23403.31|23403.31|23399.28|23399.28|23403.31|23403.31|23399.28|23399.28|0
1605628080000|2020-11-17 15:48:00|23406.37|23406.37|23399.28|23399.28|23406.37|23406.37|23399.28|23399.28|0
1605628110000|2020-11-17 15:48:30|23398.68|23398.68|23402.22|23402.22|23402.22|23402.22|23398.68|23398.68|0
1605628120000|2020-11-17 15:48:40|23398.68|23398.68|23398.68|23398.68|23398.68|23398.68|23398.68|23398.68|0
1605628130000|2020-11-17 15:48:50|23402.22|23402.22|23402.7|23402.7|23402.7|23402.7|23402.22|23402.22|0
1605628140000|2020-11-17 15:49:00|23403.31|23403.31|23403.31|23403.31|23403.31|23403.31|23403.31|23403.31|0
1605628160000|2020-11-17 15:49:20|23406.85|23406.85|23406.85|23406.85|23406.85|23406.85|23406.85|23406.85|0
1605628170000|2020-11-17 15:49:30|23410.39|23410.39|23413.93|23413.93|23413.93|23413.93|23410.39|23410.39|0
1605628180000|2020-11-17 15:49:40|23417.47|23417.47|23417.47|23417.47|23417.47|23417.47|23417.47|23417.47|0
1605628190000|2020-11-17 15:49:50|23417.88|23417.88|23424.55|23424.55|23424.55|23424.55|23417.47|23417.47|0
1605628200000|2020-11-17 15:50:00|23425.03|23425.03|23421.08|23421.08|23425.03|23425.03|23421.08|23421.08|0
1605628210000|2020-11-17 15:50:10|23417.54|23417.54|23417.95|23417.95|23417.95|23417.95|23417.54|23417.54|0
1605628220000|2020-11-17 15:50:20|23418.36|23418.36|23425.44|23425.44|23425.44|23425.44|23418.36|23418.36|0
1605628230000|2020-11-17 15:50:30|23428.98|23428.98|23429.18|23429.18|23429.59|23429.59|23428.98|23428.98|0
1605628240000|2020-11-17 15:50:40|23432.72|23432.72|23436.26|23436.26|23436.26|23436.26|23432.72|23432.72|0
1605628250000|2020-11-17 15:50:50|23436.67|23436.67|23436.67|23436.67|23436.67|23436.67|23436.67|23436.67|0
1605628260000|2020-11-17 15:51:00|23440.21|23440.21|23432.72|23432.72|23440.21|23440.21|23432.72|23432.72|0
1605628270000|2020-11-17 15:51:10|23436.26|23436.26|23439.8|23439.8|23439.8|23439.8|23436.26|23436.26|0
1605628280000|2020-11-17 15:51:20|23440.21|23440.21|23439.8|23439.8|23440.21|23440.21|23439.8|23439.8|0
1605628290000|2020-11-17 15:51:30|23432.72|23432.72|23432.72|23432.72|23432.72|23432.72|23432.72|23432.72|0
1605628300000|2020-11-17 15:51:40|23429.18|23429.18|23429.59|23429.59|23433.13|23433.13|23429.18|23429.18|0
1605628320000|2020-11-17 15:52:00|23426.04|23426.04|23426.04|23426.04|23426.04|23426.04|23426.04|23426.04|0
1605628330000|2020-11-17 15:52:10|23422.5|23422.5|23422.5|23422.5|23422.5|23422.5|23422.5|23422.5|0
1605628350000|2020-11-17 15:52:30|23422.09|23422.09|23421.49|23421.49|23422.09|23422.09|23421.49|23421.49|0
1605628360000|2020-11-17 15:52:40|23417.95|23417.95|23425.03|23425.03|23425.03|23425.03|23417.95|23417.95|0
1605628370000|2020-11-17 15:52:50|23421.49|23421.49|23421.49|23421.49|23421.49|23421.49|23421.49|23421.49|0
1605628380000|2020-11-17 15:53:00|23425.03|23425.03|23428.57|23428.57|23428.57|23428.57|23425.03|23425.03|0
1605628390000|2020-11-17 15:53:10|23428.98|23428.98|23436.67|23436.67|23436.67|23436.67|23428.98|23428.98|0
1605628400000|2020-11-17 15:53:20|23433.13|23433.13|23432.72|23432.72|23433.13|23433.13|23432.72|23432.72|0
1605628410000|2020-11-17 15:53:30|23436.26|23436.26|23432.72|23432.72|23436.26|23436.26|23432.72|23432.72|0
1605628420000|2020-11-17 15:53:40|23433.13|23433.13|23429.59|23429.59|23433.13|23433.13|23429.59|23429.59|0
1605628430000|2020-11-17 15:53:50|23429.18|23429.18|23429.18|23429.18|23429.18|23429.18|23429.18|23429.18|0
1605628440000|2020-11-17 15:54:00|23432.72|23432.72|23436.67|23436.67|23436.67|23436.67|23432.72|23432.72|0
1605628450000|2020-11-17 15:54:10|23440.21|23440.21|23436.67|23436.67|23440.21|23440.21|23436.67|23436.67|0
1605628470000|2020-11-17 15:54:30|23436.26|23436.26|23437.27|23437.27|23438.66|23438.66|23436.26|23436.26|0
1605628480000|2020-11-17 15:54:40|23440.81|23440.81|23437.27|23437.27|23440.81|23440.81|23437.27|23437.27|0
1605628490000|2020-11-17 15:54:50|23436.86|23436.86|23443.94|23443.94|23443.94|23443.94|23433.32|23433.32|0
1605628500000|2020-11-17 15:55:00|23442.74|23442.74|23442.74|23442.74|23442.74|23442.74|23442.74|23442.74|0
1605628510000|2020-11-17 15:55:10|23435.66|23435.66|23435.66|23435.66|23435.66|23435.66|23435.66|23435.66|0
1605628520000|2020-11-17 15:55:20|23439.2|23439.2|23437.99|23437.99|23442.14|23442.14|23437.99|23437.99|0
1605628530000|2020-11-17 15:55:30|23434.45|23434.45|23435.66|23435.66|23440.62|23440.62|23434.45|23434.45|0
1605628540000|2020-11-17 15:55:40|23436.07|23436.07|23436.07|23436.07|23436.07|23436.07|23436.07|23436.07|0
1605628560000|2020-11-17 15:56:00|23439.61|23439.61|23443.15|23443.15|23443.15|23443.15|23439.61|23439.61|0
1605628570000|2020-11-17 15:56:10|23442.74|23442.74|23446.69|23446.69|23446.69|23446.69|23442.74|23442.74|0
1605628580000|2020-11-17 15:56:20|23446.28|23446.28|23446.28|23446.28|23449.82|23449.82|23446.28|23446.28|0
1605628590000|2020-11-17 15:56:30|23442.74|23442.74|23446.28|23446.28|23446.69|23446.69|23442.74|23442.74|0
1605628600000|2020-11-17 15:56:40|23442.74|23442.74|23438.6|23438.6|23442.74|23442.74|23438.6|23438.6|0
1605628610000|2020-11-17 15:56:50|23439.2|23439.2|23439.2|23439.2|23439.2|23439.2|23439.2|23439.2|0
1605628620000|2020-11-17 15:57:00|23439.61|23439.61|23442.74|23442.74|23442.74|23442.74|23439.2|23439.2|0
1605628630000|2020-11-17 15:57:10|23439.2|23439.2|23439.8|23439.8|23442.74|23442.74|23439.2|23439.2|0
1605628640000|2020-11-17 15:57:20|23443.34|23443.34|23443.75|23443.75|23443.75|23443.75|23443.34|23443.34|0
1605628650000|2020-11-17 15:57:30|23443.34|23443.34|23443.34|23443.34|23443.34|23443.34|23439.8|23439.8|0
1605628660000|2020-11-17 15:57:40|23446.88|23446.88|23447.29|23447.29|23447.29|23447.29|23446.88|23446.88|0
1605628670000|2020-11-17 15:57:50|23446.88|23446.88|23450.83|23450.83|23450.83|23450.83|23446.88|23446.88|0
1605628680000|2020-11-17 15:58:00|23450.42|23450.42|23447.48|23447.48|23451.02|23451.02|23447.48|23447.48|0
1605628690000|2020-11-17 15:58:10|23447.89|23447.89|23448.3|23448.3|23451.85|23451.85|23447.89|23447.89|0
1605628700000|2020-11-17 15:58:20|23451.85|23451.85|23458.93|23458.93|23458.93|23458.93|23451.85|23451.85|0
1605628710000|2020-11-17 15:58:30|23455.39|23455.39|23455.39|23455.39|23455.39|23455.39|23455.39|23455.39|0
1605628720000|2020-11-17 15:58:40|23451.85|23451.85|23448.3|23448.3|23451.85|23451.85|23448.3|23448.3|0
1605628730000|2020-11-17 15:58:50|23451.85|23451.85|23451.85|23451.85|23451.85|23451.85|23451.85|23451.85|0
1605628740000|2020-11-17 15:59:00|23448.3|23448.3|23448.3|23448.3|23451.85|23451.85|23448.3|23448.3|0
1605628750000|2020-11-17 15:59:10|23444.76|23444.76|23444.76|23444.76|23444.76|23444.76|23444.76|23444.76|0
1605628760000|2020-11-17 15:59:20|23445.17|23445.17|23443.37|23443.37|23447.51|23447.51|23443.37|23443.37|0
1605628770000|2020-11-17 15:59:30|23439.83|23439.83|23442.96|23442.96|23443.37|23443.37|23439.83|23439.83|0
1605628790000|2020-11-17 15:59:50|23439.42|23439.42|23439.42|23439.42|23439.42|23439.42|23439.42|23439.42|0
1605628800000|2020-11-17 16:00:00|23435.88|23435.88|23443.56|23443.56|23443.56|23443.56|23435.88|23435.88|0
1605628810000|2020-11-17 16:00:10|23447.1|23447.1|23446.91|23446.91|23447.51|23447.51|23446.91|23446.91|0
1605628820000|2020-11-17 16:00:20|23443.37|23443.37|23443.37|23443.37|23443.37|23443.37|23443.37|23443.37|0
1605628830000|2020-11-17 16:00:30|23442.96|23442.96|23443.37|23443.37|23443.37|23443.37|23442.96|23442.96|0
1605628850000|2020-11-17 16:00:50|23439.83|23439.83|23439.23|23439.23|23439.83|23439.83|23439.23|23439.23|0
1605628860000|2020-11-17 16:01:00|23442.77|23442.77|23435.68|23435.68|23442.77|23442.77|23435.68|23435.68|0
1605628880000|2020-11-17 16:01:20|23439.23|23439.23|23442.17|23442.17|23442.77|23442.77|23439.23|23439.23|0
1605628890000|2020-11-17 16:01:30|23445.71|23445.71|23445.71|23445.71|23445.71|23445.71|23445.71|23445.71|0
1605628900000|2020-11-17 16:01:40|23438.62|23438.62|23442.17|23442.17|23442.17|23442.17|23438.62|23438.62|0
1605628910000|2020-11-17 16:01:50|23445.71|23445.71|23442.17|23442.17|23445.71|23445.71|23442.17|23442.17|0
1605628920000|2020-11-17 16:02:00|23445.71|23445.71|23449.25|23449.25|23449.25|23449.25|23445.71|23445.71|0
1605628940000|2020-11-17 16:02:20|23445.71|23445.71|23445.71|23445.71|23445.71|23445.71|23445.71|23445.71|0
1605628950000|2020-11-17 16:02:30|23446.12|23446.12|23446.12|23446.12|23446.12|23446.12|23446.12|23446.12|0
1605628960000|2020-11-17 16:02:40|23445.71|23445.71|23449.25|23449.25|23449.25|23449.25|23445.71|23445.71|0
1605628970000|2020-11-17 16:02:50|23445.71|23445.71|23445.71|23445.71|23445.71|23445.71|23445.71|23445.71|0
1605629000000|2020-11-17 16:03:20|23445.23|23445.23|23442.17|23442.17|23445.71|23445.71|23438.62|23438.62|0
1605629010000|2020-11-17 16:03:30|23442.77|23442.77|23446.31|23446.31|23446.31|23446.31|23442.77|23442.77|0
1605629020000|2020-11-17 16:03:40|23445.9|23445.9|23445.42|23445.42|23445.9|23445.9|23445.42|23445.42|0
1605629030000|2020-11-17 16:03:50|23444.82|23444.82|23440.67|23440.67|23444.82|23444.82|23440.67|23440.67|0
1605629040000|2020-11-17 16:04:00|23444.21|23444.21|23444.21|23444.21|23444.21|23444.21|23444.21|23444.21|0
1605629050000|2020-11-17 16:04:10|23447.76|23447.76|23447.76|23447.76|23447.76|23447.76|23447.76|23447.76|0
1605629060000|2020-11-17 16:04:20|23444.21|23444.21|23444.21|23444.21|23444.21|23444.21|23444.21|23444.21|0
1605629080000|2020-11-17 16:04:40|23437.13|23437.13|23433.59|23433.59|23437.13|23437.13|23433.59|23433.59|0
1605629090000|2020-11-17 16:04:50|23437.13|23437.13|23432.99|23432.99|23437.13|23437.13|23432.99|23432.99|0
1605629100000|2020-11-17 16:05:00|23429.45|23429.45|23429.45|23429.45|23429.45|23429.45|23429.45|23429.45|0
1605629110000|2020-11-17 16:05:10|23425.91|23425.91|23429.45|23429.45|23429.45|23429.45|23425.91|23425.91|0
1605629130000|2020-11-17 16:05:30|23428.63|23428.63|23429.04|23429.04|23432.58|23432.58|23428.63|23428.63|0
1605629140000|2020-11-17 16:05:40|23429.45|23429.45|23429.45|23429.45|23429.45|23429.45|23429.45|23429.45|0
1605629150000|2020-11-17 16:05:50|23432.99|23432.99|23429.45|23429.45|23432.99|23432.99|23429.45|23429.45|0
1605629160000|2020-11-17 16:06:00|23428.97|23428.97|23428.97|23428.97|23428.97|23428.97|23428.97|23428.97|0
1605629180000|2020-11-17 16:06:20|23425.43|23425.43|23428.97|23428.97|23428.97|23428.97|23425.43|23425.43|0
1605629190000|2020-11-17 16:06:30|23432.51|23432.51|23428.97|23428.97|23432.51|23432.51|23428.97|23428.97|0
1605629200000|2020-11-17 16:06:40|23425.43|23425.43|23428.97|23428.97|23428.97|23428.97|23425.43|23425.43|0
1605629210000|2020-11-17 16:06:50|23429.57|23429.57|23429.57|23429.57|23429.57|23429.57|23429.57|23429.57|0
1605629220000|2020-11-17 16:07:00|23426.03|23426.03|23431.38|23431.38|23434.32|23434.32|23425.43|23425.43|0
1605629230000|2020-11-17 16:07:10|23434.92|23434.92|23434.92|23434.92|23434.92|23434.92|23434.92|23434.92|0
1605629250000|2020-11-17 16:07:30|23431.38|23431.38|23431.38|23431.38|23431.38|23431.38|23431.38|23431.38|0
1605629260000|2020-11-17 16:07:40|23427.83|23427.83|23427.83|23427.83|23427.83|23427.83|23427.83|23427.83|0
1605629270000|2020-11-17 16:07:50|23427.42|23427.42|23428.44|23428.44|23428.44|23428.44|23427.42|23427.42|0
1605629280000|2020-11-17 16:08:00|23431.98|23431.98|23431.98|23431.98|23431.98|23431.98|23431.98|23431.98|0
1605629290000|2020-11-17 16:08:10|23435.52|23435.52|23435.52|23435.52|23435.52|23435.52|23435.52|23435.52|0
1605629300000|2020-11-17 16:08:20|23436.12|23436.12|23436.53|23436.53|23436.53|23436.53|23436.12|23436.12|0
1605629310000|2020-11-17 16:08:30|23440.07|23440.07|23447.15|23447.15|23447.15|23447.15|23440.07|23440.07|0
1605629320000|2020-11-17 16:08:40|23446.74|23446.74|23443.61|23443.61|23446.74|23446.74|23443.2|23443.2|0
1605629340000|2020-11-17 16:09:00|23443.01|23443.01|23443.01|23443.01|23443.01|23443.01|23443.01|23443.01|0
1605629350000|2020-11-17 16:09:10|23442.41|23442.41|23441.81|23441.81|23442.41|23442.41|23441.81|23441.81|0
1605629360000|2020-11-17 16:09:20|23441.4|23441.4|23444.94|23444.94|23444.94|23444.94|23441.4|23441.4|0
1605629370000|2020-11-17 16:09:30|23445.35|23445.35|23449.49|23449.49|23449.49|23449.49|23445.35|23445.35|0
1605629380000|2020-11-17 16:09:40|23445.95|23445.95|23445.95|23445.95|23445.95|23445.95|23445.95|23445.95|0
1605629390000|2020-11-17 16:09:50|23449.49|23449.49|23449.49|23449.49|23449.49|23449.49|23449.49|23449.49|0
1605629420000|2020-11-17 16:10:20|23453.03|23453.03|23453.44|23453.44|23453.44|23453.44|23453.03|23453.03|0
1605629430000|2020-11-17 16:10:30|23456.99|23456.99|23453.44|23453.44|23456.99|23456.99|23453.44|23453.44|0
1605629440000|2020-11-17 16:10:40|23446.36|23446.36|23445.95|23445.95|23446.36|23446.36|23442|23442|0
1605629460000|2020-11-17 16:11:00|23438.87|23438.87|23445.95|23445.95|23445.95|23445.95|23438.87|23438.87|0
1605629470000|2020-11-17 16:11:10|23442.41|23442.41|23442.41|23442.41|23442.41|23442.41|23442.41|23442.41|0
1605629480000|2020-11-17 16:11:20|23445.95|23445.95|23449.49|23449.49|23449.49|23449.49|23445.95|23445.95|0
1605629490000|2020-11-17 16:11:30|23453.03|23453.03|23453.03|23453.03|23453.03|23453.03|23453.03|23453.03|0
1605629500000|2020-11-17 16:11:40|23453.44|23453.44|23453.44|23453.44|23453.44|23453.44|23453.44|23453.44|0
1605629510000|2020-11-17 16:11:50|23456.99|23456.99|23456.99|23456.99|23456.99|23456.99|23456.99|23456.99|0
1605629520000|2020-11-17 16:12:00|23457.59|23457.59|23461.13|23461.13|23461.13|23461.13|23457.59|23457.59|0
1605629540000|2020-11-17 16:12:20|23464.67|23464.67|23468.21|23468.21|23468.21|23468.21|23464.67|23464.67|0
1605629550000|2020-11-17 16:12:30|23467.8|23467.8|23467.8|23467.8|23467.8|23467.8|23467.8|23467.8|0
1605629560000|2020-11-17 16:12:40|23471.34|23471.34|23468.21|23468.21|23471.34|23471.34|23467.8|23467.8|0
1605629570000|2020-11-17 16:12:50|23467.73|23467.73|23467.85|23467.85|23471.39|23471.39|23467.25|23467.25|0
1605629580000|2020-11-17 16:13:00|23468.26|23468.26|23471.39|23471.39|23474.94|23474.94|23467.85|23467.85|0
1605629590000|2020-11-17 16:13:10|23467.85|23467.85|23471.81|23471.81|23471.81|23471.81|23467.85|23467.85|0
1605629600000|2020-11-17 16:13:20|23468.26|23468.26|23468.26|23468.26|23468.26|23468.26|23468.26|23468.26|0
1605629610000|2020-11-17 16:13:30|23464.72|23464.72|23468.26|23468.26|23468.26|23468.26|23464.72|23464.72|0
1605629630000|2020-11-17 16:13:50|23471.81|23471.81|23467.66|23467.66|23471.81|23471.81|23467.66|23467.66|0
1605629640000|2020-11-17 16:14:00|23464.12|23464.12|23463.71|23463.71|23464.12|23464.12|23463.71|23463.71|0
1605629650000|2020-11-17 16:14:10|23464.31|23464.31|23470.79|23470.79|23470.79|23470.79|23463.71|23463.71|0
1605629660000|2020-11-17 16:14:20|23471.2|23471.2|23471.2|23471.2|23471.2|23471.2|23471.2|23471.2|0
1605629670000|2020-11-17 16:14:30|23472.41|23472.41|23468.87|23468.87|23472.41|23472.41|23468.87|23468.87|0
1605629680000|2020-11-17 16:14:40|23465.32|23465.32|23465.32|23465.32|23465.32|23465.32|23465.32|23465.32|0
1605629690000|2020-11-17 16:14:50|23468.87|23468.87|23468.87|23468.87|23468.87|23468.87|23468.87|23468.87|0
1605629710000|2020-11-17 16:15:10|23469.35|23469.35|23472.89|23472.89|23472.89|23472.89|23469.35|23469.35|0
1605629720000|2020-11-17 16:15:20|23476.43|23476.43|23476.43|23476.43|23476.43|23476.43|23476.43|23476.43|0
1605629730000|2020-11-17 16:15:30|23472.48|23472.48|23465.39|23465.39|23472.48|23472.48|23461.85|23461.85|0
1605629740000|2020-11-17 16:15:40|23461.85|23461.85|23458.31|23458.31|23461.85|23461.85|23458.31|23458.31|0
1605629750000|2020-11-17 16:15:50|23454.77|23454.77|23451.23|23451.23|23454.77|23454.77|23451.23|23451.23|0
1605629760000|2020-11-17 16:16:00|23450.63|23450.63|23449.67|23449.67|23450.63|23450.63|23449.67|23449.67|0
1605629780000|2020-11-17 16:16:20|23446.13|23446.13|23449.67|23449.67|23449.67|23449.67|23446.13|23446.13|0
1605629790000|2020-11-17 16:16:30|23453.21|23453.21|23449.67|23449.67|23453.21|23453.21|23449.67|23449.67|0
1605629800000|2020-11-17 16:16:40|23450.08|23450.08|23450.08|23450.08|23450.08|23450.08|23450.08|23450.08|0
1605629810000|2020-11-17 16:16:50|23453.62|23453.62|23454.22|23454.22|23454.22|23454.22|23450.08|23450.08|0
1605629820000|2020-11-17 16:17:00|23453.81|23453.81|23457.35|23457.35|23457.35|23457.35|23453.81|23453.81|0
1605629840000|2020-11-17 16:17:20|23453.81|23453.81|23453.81|23453.81|23453.81|23453.81|23450.27|23450.27|0
1605629850000|2020-11-17 16:17:30|23450.27|23450.27|23453.81|23453.81|23453.81|23453.81|23450.27|23450.27|0
1605629860000|2020-11-17 16:17:40|23457.35|23457.35|23457.35|23457.35|23457.35|23457.35|23457.35|23457.35|0
1605629870000|2020-11-17 16:17:50|23457.76|23457.76|23458.36|23458.36|23458.36|23458.36|23457.76|23457.76|0
1605629880000|2020-11-17 16:18:00|23461.91|23461.91|23458.77|23458.77|23461.91|23461.91|23458.36|23458.36|0
1605629890000|2020-11-17 16:18:10|23462.32|23462.32|23462.32|23462.32|23462.32|23462.32|23462.32|23462.32|0
1605629900000|2020-11-17 16:18:20|23465.86|23465.86|23470|23470|23470|23470|23465.86|23465.86|0
1605629910000|2020-11-17 16:18:30|23470.96|23470.96|23470.96|23470.96|23470.96|23470.96|23470.96|23470.96|0
1605629930000|2020-11-17 16:18:50|23478.04|23478.04|23476.84|23476.84|23478.04|23478.04|23476.84|23476.84|0
1605629940000|2020-11-17 16:19:00|23476.36|23476.36|23472.82|23472.82|23476.36|23476.36|23469.28|23469.28|0
1605629950000|2020-11-17 16:19:10|23473.23|23473.23|23476.77|23476.77|23476.77|23476.77|23473.23|23473.23|0
1605629980000|2020-11-17 16:19:40|23473.23|23473.23|23472.82|23472.82|23473.23|23473.23|23472.82|23472.82|0
1605629990000|2020-11-17 16:19:50|23469.28|23469.28|23469.28|23469.28|23469.28|23469.28|23469.28|23469.28|0
1605630000000|2020-11-17 16:20:00|23468.67|23468.67|23468.67|23468.67|23468.67|23468.67|23468.67|23468.67|0
1605630010000|2020-11-17 16:20:10|23472.22|23472.22|23475.76|23475.76|23475.76|23475.76|23472.22|23472.22|0
1605630020000|2020-11-17 16:20:20|23476.24|23476.24|23476.24|23476.24|23476.24|23476.24|23476.24|23476.24|0
1605630030000|2020-11-17 16:20:30|23475.28|23475.28|23475.88|23475.88|23475.88|23475.88|23475.28|23475.28|0
1605630050000|2020-11-17 16:20:50|23479.42|23479.42|23479.42|23479.42|23479.42|23479.42|23479.42|23479.42|0
1605630060000|2020-11-17 16:21:00|23482.96|23482.96|23482.96|23482.96|23482.96|23482.96|23482.96|23482.96|0
1605630070000|2020-11-17 16:21:10|23486.5|23486.5|23486.98|23486.98|23486.98|23486.98|23482.96|23482.96|0
1605630080000|2020-11-17 16:21:20|23490.52|23490.52|23486.98|23486.98|23490.52|23490.52|23486.98|23486.98|0
1605630090000|2020-11-17 16:21:30|23490.52|23490.52|23490.52|23490.52|23490.52|23490.52|23490.52|23490.52|0
1605630100000|2020-11-17 16:21:40|23494.06|23494.06|23486.98|23486.98|23494.06|23494.06|23486.98|23486.98|0
1605630110000|2020-11-17 16:21:50|23483.44|23483.44|23483.44|23483.44|23483.44|23483.44|23483.44|23483.44|0
1605630120000|2020-11-17 16:22:00|23486.98|23486.98|23486.98|23486.98|23490.52|23490.52|23486.98|23486.98|0
1605630140000|2020-11-17 16:22:20|23483.44|23483.44|23486.98|23486.98|23486.98|23486.98|23483.44|23483.44|0
1605630160000|2020-11-17 16:22:40|23487.39|23487.39|23487.39|23487.39|23487.39|23487.39|23487.39|23487.39|0
1605630170000|2020-11-17 16:22:50|23487.99|23487.99|23491.06|23491.06|23491.06|23491.06|23487.52|23487.52|0
1605630180000|2020-11-17 16:23:00|23494.6|23494.6|23494.6|23494.6|23494.6|23494.6|23494.6|23494.6|0
1605630190000|2020-11-17 16:23:10|23494.19|23494.19|23494.6|23494.6|23494.6|23494.6|23494.19|23494.19|0
1605630200000|2020-11-17 16:23:20|23498.14|23498.14|23501.68|23501.68|23501.68|23501.68|23498.14|23498.14|0
1605630210000|2020-11-17 16:23:30|23498.14|23498.14|23498.14|23498.14|23501.68|23501.68|23498.14|23498.14|0
1605630220000|2020-11-17 16:23:40|23497.73|23497.73|23498.14|23498.14|23498.14|23498.14|23497.73|23497.73|0
1605630230000|2020-11-17 16:23:50|23501.68|23501.68|23501.68|23501.68|23501.68|23501.68|23498.14|23498.14|0
1605630240000|2020-11-17 16:24:00|23505.22|23505.22|23498.14|23498.14|23505.22|23505.22|23498.14|23498.14|0
1605630250000|2020-11-17 16:24:10|23494.6|23494.6|23487.52|23487.52|23494.6|23494.6|23487.52|23487.52|0
1605630270000|2020-11-17 16:24:30|23480.43|23480.43|23476.89|23476.89|23480.43|23480.43|23476.89|23476.89|0
1605630280000|2020-11-17 16:24:40|23473.35|23473.35|23466.27|23466.27|23473.35|23473.35|23466.27|23466.27|0
1605630290000|2020-11-17 16:24:50|23462.73|23462.73|23481.39|23481.39|23481.39|23481.39|23462.73|23462.73|0
1605630300000|2020-11-17 16:25:00|23477.85|23477.85|23484.93|23484.93|23484.93|23484.93|23477.85|23477.85|0
1605630310000|2020-11-17 16:25:10|23484.33|23484.33|23491|23491|23491.41|23491.41|23484.33|23484.33|0
1605630320000|2020-11-17 16:25:20|23494.54|23494.54|23486.86|23486.86|23494.95|23494.95|23486.86|23486.86|0
1605630330000|2020-11-17 16:25:30|23483.32|23483.32|23482.72|23482.72|23483.32|23483.32|23482.72|23482.72|0
1605630340000|2020-11-17 16:25:40|23486.26|23486.26|23481.76|23481.76|23486.26|23486.26|23481.76|23481.76|0
1605630350000|2020-11-17 16:25:50|23478.22|23478.22|23477.81|23477.81|23481.76|23481.76|23477.81|23477.81|0
1605630360000|2020-11-17 16:26:00|23478.77|23478.77|23475.22|23475.22|23479.18|23479.18|23475.22|23475.22|0
1605630370000|2020-11-17 16:26:10|23471.68|23471.68|23471.68|23471.68|23471.68|23471.68|23471.68|23471.68|0
1605630380000|2020-11-17 16:26:20|23478.77|23478.77|23478.77|23478.77|23478.77|23478.77|23475.22|23475.22|0
1605630390000|2020-11-17 16:26:30|23475.22|23475.22|23475.22|23475.22|23475.22|23475.22|23475.22|23475.22|0
1605630400000|2020-11-17 16:26:40|23464.6|23464.6|23464.6|23464.6|23464.6|23464.6|23464.6|23464.6|0
1605630410000|2020-11-17 16:26:50|23468.14|23468.14|23472.09|23472.09|23472.09|23472.09|23468.14|23468.14|0
1605630420000|2020-11-17 16:27:00|23475.63|23475.63|23479.78|23479.78|23479.78|23479.78|23475.63|23475.63|0
1605630430000|2020-11-17 16:27:10|23483.32|23483.32|23479.78|23479.78|23483.32|23483.32|23479.78|23479.78|0
1605630440000|2020-11-17 16:27:20|23483.32|23483.32|23486.86|23486.86|23486.86|23486.86|23483.32|23483.32|0
1605630450000|2020-11-17 16:27:30|23483.32|23483.32|23487.46|23487.46|23487.46|23487.46|23483.32|23483.32|0
1605630460000|2020-11-17 16:27:40|23491|23491|23494.54|23494.54|23494.54|23494.54|23491|23491|0
1605630470000|2020-11-17 16:27:50|23494.95|23494.95|23487.87|23487.87|23494.95|23494.95|23487.87|23487.87|0
1605630480000|2020-11-17 16:28:00|23484.33|23484.33|23490.81|23490.81|23491.41|23491.41|23484.33|23484.33|0
1605630490000|2020-11-17 16:28:10|23494.35|23494.35|23493.94|23493.94|23494.54|23494.54|23490.81|23490.81|0
1605630500000|2020-11-17 16:28:20|23490.4|23490.4|23490.4|23490.4|23490.4|23490.4|23486.86|23486.86|0
1605630510000|2020-11-17 16:28:30|23486.86|23486.86|23480.19|23480.19|23486.86|23486.86|23479.78|23479.78|0
1605630520000|2020-11-17 16:28:40|23476.65|23476.65|23473.11|23473.11|23476.65|23476.65|23473.11|23473.11|0
1605630530000|2020-11-17 16:28:50|23476.65|23476.65|23476.65|23476.65|23476.65|23476.65|23476.65|23476.65|0
1605630540000|2020-11-17 16:29:00|23480.19|23480.19|23480.19|23480.19|23480.19|23480.19|23480.19|23480.19|0
1605630550000|2020-11-17 16:29:10|23476.65|23476.65|23476.84|23476.84|23477.25|23477.25|23476.65|23476.65|0
1605630560000|2020-11-17 16:29:20|23473.3|23473.3|23479.9|23479.9|23479.9|23479.9|23469.76|23469.76|0
1605630570000|2020-11-17 16:29:30|23486.98|23486.98|23483.44|23483.44|23486.98|23486.98|23483.44|23483.44|0
1605630580000|2020-11-17 16:29:40|23479.9|23479.9|23483.03|23483.03|23486.57|23486.57|23476.36|23476.36|0
1605630590000|2020-11-17 16:29:50|23479.49|23479.49|23472.41|23472.41|23483.03|23483.03|23472.41|23472.41|0
1605687300000|2020-11-18 08:15:00|23275.11|23275.11|23275.11|23275.11|23275.11|23275.11|23275.11|23275.11|0
1605687310000|2020-11-18 08:15:10|23275.71|23275.71|23275.71|23275.71|23275.71|23275.71|23275.71|23275.71|0
1605687320000|2020-11-18 08:15:20|23279.26|23279.26|23292.51|23292.51|23292.51|23292.51|23279.26|23279.26|0
1605687360000|2020-11-18 08:16:00|23324.38|23324.38|23331.46|23331.46|23331.46|23331.46|23324.38|23324.38|0
1605687370000|2020-11-18 08:16:10|23327.92|23327.92|23320.84|23320.84|23327.92|23327.92|23320.84|23320.84|0
1605687380000|2020-11-18 08:16:20|23322.04|23322.04|23328.52|23328.52|23332.06|23332.06|23321.44|23321.44|0
1605687390000|2020-11-18 08:16:30|23327.32|23327.32|23327.32|23327.32|23327.32|23327.32|23327.32|23327.32|0
1605687410000|2020-11-18 08:16:50|23316.69|23316.69|23320.23|23320.23|23320.23|23320.23|23316.69|23316.69|0
1605687420000|2020-11-18 08:17:00|23313.15|23313.15|23313.15|23313.15|23313.15|23313.15|23313.15|23313.15|0
1605687430000|2020-11-18 08:17:10|23311.35|23311.35|23304.26|23304.26|23311.35|23311.35|23304.26|23304.26|0
1605687450000|2020-11-18 08:17:30|23300.72|23300.72|23300.72|23300.72|23300.72|23300.72|23300.72|23300.72|0
1605687470000|2020-11-18 08:17:50|23314.89|23314.89|23314.89|23314.89|23314.89|23314.89|23314.89|23314.89|0
1605687490000|2020-11-18 08:18:10|23311.35|23311.35|23306.6|23306.6|23311.35|23311.35|23306.6|23306.6|0
1605687500000|2020-11-18 08:18:20|23313.68|23313.68|23313.68|23313.68|23313.68|23313.68|23313.68|23313.68|0
1605687510000|2020-11-18 08:18:30|23315.49|23315.49|23315.49|23315.49|23315.49|23315.49|23315.49|23315.49|0
1605687530000|2020-11-18 08:18:50|23354.44|23354.44|23354.44|23354.44|23354.44|23354.44|23354.44|23354.44|0
1605687540000|2020-11-18 08:19:00|23356.25|23356.25|23366.87|23366.87|23366.87|23366.87|23356.25|23356.25|0
1605687550000|2020-11-18 08:19:10|23356.25|23356.25|23338.54|23338.54|23356.25|23356.25|23338.54|23338.54|0
1605687560000|2020-11-18 08:19:20|23327.92|23327.92|23331.46|23331.46|23331.46|23331.46|23320.84|23320.84|0
1605687570000|2020-11-18 08:19:30|23327.92|23327.92|23324.98|23324.98|23327.92|23327.92|23324.38|23324.38|0
1605687580000|2020-11-18 08:19:40|23321.44|23321.44|23321.44|23321.44|23321.44|23321.44|23321.44|23321.44|0
1605687590000|2020-11-18 08:19:50|23324.98|23324.98|23324.98|23324.98|23324.98|23324.98|23324.98|23324.98|0
1605687600000|2020-11-18 08:20:00|23328.52|23328.52|23329.48|23329.48|23329.48|23329.48|23328.52|23328.52|0
1605687620000|2020-11-18 08:20:20|23330.08|23330.08|23337.16|23337.16|23337.16|23337.16|23330.08|23330.08|0
1605687630000|2020-11-18 08:20:30|23340.7|23340.7|23337.16|23337.16|23340.7|23340.7|23337.16|23337.16|0
1605687650000|2020-11-18 08:20:50|23333.62|23333.62|23337.16|23337.16|23340.7|23340.7|23333.62|23333.62|0
1605687660000|2020-11-18 08:21:00|23333.62|23333.62|23337.16|23337.16|23337.16|23337.16|23333.62|23333.62|0
1605687670000|2020-11-18 08:21:10|23340.7|23340.7|23340.7|23340.7|23340.7|23340.7|23340.7|23340.7|0
1605687680000|2020-11-18 08:21:20|23341.11|23341.11|23341.11|23341.11|23341.11|23341.11|23341.11|23341.11|0
1605687690000|2020-11-18 08:21:30|23344.66|23344.66|23344.66|23344.66|23348.2|23348.2|23344.66|23344.66|0
1605687700000|2020-11-18 08:21:40|23348.2|23348.2|23344.66|23344.66|23348.2|23348.2|23344.66|23344.66|0
1605687720000|2020-11-18 08:22:00|23341.11|23341.11|23341.11|23341.11|23341.11|23341.11|23341.11|23341.11|0
1605687750000|2020-11-18 08:22:30|23348.2|23348.2|23348.2|23348.2|23351.74|23351.74|23348.2|23348.2|0
1605687760000|2020-11-18 08:22:40|23344.66|23344.66|23344.66|23344.66|23344.66|23344.66|23344.66|23344.66|0
1605687770000|2020-11-18 08:22:50|23348.2|23348.2|23348.2|23348.2|23348.2|23348.2|23348.2|23348.2|0
1605687790000|2020-11-18 08:23:10|23341.11|23341.11|23341.11|23341.11|23341.11|23341.11|23341.11|23341.11|0
1605687830000|2020-11-18 08:23:50|23351.74|23351.74|23351.74|23351.74|23351.74|23351.74|23351.74|23351.74|0
1605687840000|2020-11-18 08:24:00|23355.28|23355.28|23351.74|23351.74|23358.82|23358.82|23351.74|23351.74|0
1605687850000|2020-11-18 08:24:10|23355.28|23355.28|23355.28|23355.28|23355.28|23355.28|23355.28|23355.28|0
1605687890000|2020-11-18 08:24:50|23351.74|23351.74|23355.28|23355.28|23358.82|23358.82|23351.74|23351.74|0
1605687900000|2020-11-18 08:25:00|23355.76|23355.76|23348.68|23348.68|23355.76|23355.76|23348.68|23348.68|0
1605687910000|2020-11-18 08:25:10|23352.22|23352.22|23352.22|23352.22|23352.22|23352.22|23352.22|23352.22|0
1605687920000|2020-11-18 08:25:20|23345.14|23345.14|23346.34|23346.34|23346.34|23346.34|23345.14|23345.14|0
1605687960000|2020-11-18 08:26:00|23346.94|23346.94|23349.95|23349.95|23349.95|23349.95|23346.94|23346.94|0
1605687970000|2020-11-18 08:26:10|23364.11|23364.11|23364.11|23364.11|23364.11|23364.11|23364.11|23364.11|0
1605687980000|2020-11-18 08:26:20|23363.51|23363.51|23364.72|23364.72|23364.72|23364.72|23363.51|23363.51|0
1605687990000|2020-11-18 08:26:30|23368.26|23368.26|23372.4|23372.4|23372.4|23372.4|23368.26|23368.26|0
1605688020000|2020-11-18 08:27:00|23371.8|23371.8|23383.62|23383.62|23383.62|23383.62|23371.8|23371.8|0
1605688030000|2020-11-18 08:27:10|23387.17|23387.17|23390.71|23390.71|23390.71|23390.71|23383.62|23383.62|0
1605688040000|2020-11-18 08:27:20|23394.25|23394.25|23394.25|23394.25|23394.25|23394.25|23394.25|23394.25|0
1605688050000|2020-11-18 08:27:30|23404.87|23404.87|23408.41|23408.41|23408.41|23408.41|23404.87|23404.87|0
1605688060000|2020-11-18 08:27:40|23409.62|23409.62|23416.7|23416.7|23416.7|23416.7|23409.62|23409.62|0
1605688070000|2020-11-18 08:27:50|23409.62|23409.62|23409.62|23409.62|23409.62|23409.62|23409.62|23409.62|0
1605688080000|2020-11-18 08:28:00|23406.08|23406.08|23409.62|23409.62|23409.62|23409.62|23406.08|23406.08|0
1605688090000|2020-11-18 08:28:10|23413.16|23413.16|23416.7|23416.7|23416.7|23416.7|23413.16|23413.16|0
1605688110000|2020-11-18 08:28:30|23413.16|23413.16|23413.16|23413.16|23413.16|23413.16|23406.08|23406.08|0
1605688120000|2020-11-18 08:28:40|23414.36|23414.36|23421.44|23421.44|23421.44|23421.44|23414.36|23414.36|0
1605688140000|2020-11-18 08:29:00|23422.65|23422.65|23419.11|23419.11|23422.65|23422.65|23419.11|23419.11|0
1605688150000|2020-11-18 08:29:10|23417.9|23417.9|23410.82|23410.82|23417.9|23417.9|23410.82|23410.82|0
1605688160000|2020-11-18 08:29:20|23393.11|23393.11|23393.11|23393.11|23393.11|23393.11|23393.11|23393.11|0
1605688170000|2020-11-18 08:29:30|23389.57|23389.57|23389.57|23389.57|23389.57|23389.57|23389.57|23389.57|0
1605688200000|2020-11-18 08:30:00|23375.41|23375.41|23376.54|23376.54|23376.54|23376.54|23373|23373|0
1605688220000|2020-11-18 08:30:20|23380.08|23380.08|23379.67|23379.67|23380.08|23380.08|23379.67|23379.67|0
1605688230000|2020-11-18 08:30:30|23379.07|23379.07|23371.99|23371.99|23379.07|23379.07|23371.99|23371.99|0
1605688240000|2020-11-18 08:30:40|23375.53|23375.53|23371.99|23371.99|23375.53|23375.53|23371.99|23371.99|0
1605688260000|2020-11-18 08:31:00|23364.91|23364.91|23375.53|23375.53|23375.53|23375.53|23364.91|23364.91|0
1605688280000|2020-11-18 08:31:20|23357.82|23357.82|23357.82|23357.82|23357.82|23357.82|23357.82|23357.82|0
1605688290000|2020-11-18 08:31:30|23361.37|23361.37|23354.28|23354.28|23361.37|23361.37|23354.28|23354.28|0
1605688300000|2020-11-18 08:31:40|23354.88|23354.88|23355.97|23355.97|23355.97|23355.97|23354.88|23354.88|0
1605688320000|2020-11-18 08:32:00|23374.87|23374.87|23367.79|23367.79|23374.87|23374.87|23367.79|23367.79|0
1605688350000|2020-11-18 08:32:30|23367.19|23367.19|23367.19|23367.19|23367.19|23367.19|23367.19|23367.19|0
1605688360000|2020-11-18 08:32:40|23360.11|23360.11|23360.11|23360.11|23360.11|23360.11|23360.11|23360.11|0
1605688380000|2020-11-18 08:33:00|23363.65|23363.65|23366.59|23366.59|23367.79|23367.79|23363.65|23363.65|0
1605688400000|2020-11-18 08:33:20|23377.21|23377.21|23384.3|23384.3|23384.3|23384.3|23377.21|23377.21|0
1605688420000|2020-11-18 08:33:40|23386.1|23386.1|23386.1|23386.1|23386.1|23386.1|23386.1|23386.1|0
1605688440000|2020-11-18 08:34:00|23393.18|23393.18|23386.1|23386.1|23393.18|23393.18|23386.1|23386.1|0
1605688450000|2020-11-18 08:34:10|23379.02|23379.02|23379.02|23379.02|23379.02|23379.02|23379.02|23379.02|0
1605688460000|2020-11-18 08:34:20|23377.81|23377.81|23376.8|23376.8|23377.81|23377.81|23376.8|23376.8|0
1605688470000|2020-11-18 08:34:30|23373.26|23373.26|23367.7|23367.7|23373.26|23373.26|23367.7|23367.7|0
1605688480000|2020-11-18 08:34:40|23367.09|23367.09|23367.09|23367.09|23367.09|23367.09|23367.09|23367.09|0
1605688500000|2020-11-18 08:35:00|23368.9|23368.9|23372.44|23372.44|23372.44|23372.44|23368.9|23368.9|0
1605688510000|2020-11-18 08:35:10|23379.52|23379.52|23375.98|23375.98|23383.06|23383.06|23375.98|23375.98|0
1605688520000|2020-11-18 08:35:20|23379.52|23379.52|23379.52|23379.52|23379.52|23379.52|23379.52|23379.52|0
1605688530000|2020-11-18 08:35:30|23378.32|23378.32|23377.72|23377.72|23378.32|23378.32|23377.72|23377.72|0
1605688540000|2020-11-18 08:35:40|23374.18|23374.18|23374.18|23374.18|23374.18|23374.18|23374.18|23374.18|0
1605688560000|2020-11-18 08:36:00|23373.57|23373.57|23373.57|23373.57|23373.57|23373.57|23373.57|23373.57|0
1605688570000|2020-11-18 08:36:10|23373.16|23373.16|23373.16|23373.16|23373.16|23373.16|23373.16|23373.16|0
1605688580000|2020-11-18 08:36:20|23369.62|23369.62|23369.62|23369.62|23369.62|23369.62|23369.62|23369.62|0
1605688590000|2020-11-18 08:36:30|23369.21|23369.21|23369.21|23369.21|23369.21|23369.21|23369.21|23369.21|0
1605688610000|2020-11-18 08:36:50|23376.29|23376.29|23376.9|23376.9|23376.9|23376.9|23376.29|23376.29|0
1605688630000|2020-11-18 08:37:10|23383.98|23383.98|23383.98|23383.98|23383.98|23383.98|23383.98|23383.98|0
1605688640000|2020-11-18 08:37:20|23384.58|23384.58|23384.58|23384.58|23384.58|23384.58|23384.58|23384.58|0
1605688680000|2020-11-18 08:38:00|23388.12|23388.12|23388.12|23388.12|23388.12|23388.12|23388.12|23388.12|0
1605688690000|2020-11-18 08:38:10|23391.66|23391.66|23391.66|23391.66|23391.66|23391.66|23391.66|23391.66|0
1605688710000|2020-11-18 08:38:30|23392.07|23392.07|23392.07|23392.07|23392.07|23392.07|23392.07|23392.07|0
1605688750000|2020-11-18 08:39:10|23391.25|23391.25|23391.25|23391.25|23391.25|23391.25|23391.25|23391.25|0
1605688760000|2020-11-18 08:39:20|23391.66|23391.66|23391.66|23391.66|23391.66|23391.66|23391.66|23391.66|0
1605688790000|2020-11-18 08:39:50|23384.58|23384.58|23384.58|23384.58|23384.58|23384.58|23384.58|23384.58|0
1605688810000|2020-11-18 08:40:10|23381.04|23381.04|23379.84|23379.84|23381.04|23381.04|23379.84|23379.84|0
1605688820000|2020-11-18 08:40:20|23383.38|23383.38|23383.38|23383.38|23383.38|23383.38|23383.38|23383.38|0
1605688840000|2020-11-18 08:40:40|23386.92|23386.92|23386.92|23386.92|23386.92|23386.92|23386.92|23386.92|0
1605688900000|2020-11-18 08:41:40|23387.52|23387.52|23386.7|23386.7|23387.52|23387.52|23386.7|23386.7|0
1605688910000|2020-11-18 08:41:50|23387.3|23387.3|23391.44|23391.44|23391.44|23391.44|23387.3|23387.3|0
1605688920000|2020-11-18 08:42:00|23391.85|23391.85|23391.85|23391.85|23391.85|23391.85|23391.85|23391.85|0
1605688930000|2020-11-18 08:42:10|23395.39|23395.39|23398.94|23398.94|23398.94|23398.94|23395.39|23395.39|0
1605688960000|2020-11-18 08:42:40|23402.48|23402.48|23402.48|23402.48|23402.48|23402.48|23402.48|23402.48|0
1605688990000|2020-11-18 08:43:10|23406.02|23406.02|23406.02|23406.02|23406.02|23406.02|23406.02|23406.02|0
1605689010000|2020-11-18 08:43:30|23409.56|23409.56|23409.56|23409.56|23409.56|23409.56|23409.56|23409.56|0
1605689020000|2020-11-18 08:43:40|23410.16|23410.16|23410.16|23410.16|23410.16|23410.16|23410.16|23410.16|0
1605689060000|2020-11-18 08:44:20|23410.76|23410.76|23410.76|23410.76|23410.76|23410.76|23410.76|23410.76|0
1605689090000|2020-11-18 08:44:50|23414.3|23414.3|23414.3|23414.3|23414.3|23414.3|23414.3|23414.3|0
1605689100000|2020-11-18 08:45:00|23417.85|23417.85|23418.67|23418.67|23418.67|23418.67|23414.3|23414.3|0
1605689110000|2020-11-18 08:45:10|23411.58|23411.58|23404.5|23404.5|23411.58|23411.58|23404.5|23404.5|0
1605689120000|2020-11-18 08:45:20|23403.68|23403.68|23403.68|23403.68|23403.68|23403.68|23403.68|23403.68|0
1605689130000|2020-11-18 08:45:30|23396.6|23396.6|23396.6|23396.6|23396.6|23396.6|23396.6|23396.6|0
1605689160000|2020-11-18 08:46:00|23393.06|23393.06|23396.6|23396.6|23396.6|23396.6|23393.06|23393.06|0
1605689170000|2020-11-18 08:46:10|23385.97|23385.97|23387.78|23387.78|23387.78|23387.78|23385.97|23385.97|0
1605689210000|2020-11-18 08:46:50|23384.24|23384.24|23380.7|23380.7|23384.24|23384.24|23380.7|23380.7|0
1605689220000|2020-11-18 08:47:00|23377.16|23377.16|23377.16|23377.16|23377.16|23377.16|23377.16|23377.16|0
1605689230000|2020-11-18 08:47:10|23370.07|23370.07|23374.22|23374.22|23374.22|23374.22|23366.53|23366.53|0
1605689240000|2020-11-18 08:47:20|23377.76|23377.76|23376.55|23376.55|23377.76|23377.76|23376.55|23376.55|0
1605689250000|2020-11-18 08:47:30|23375.95|23375.95|23375.95|23375.95|23375.95|23375.95|23375.95|23375.95|0
1605689290000|2020-11-18 08:48:10|23376.55|23376.55|23369.47|23369.47|23376.55|23376.55|23369.47|23369.47|0
1605689310000|2020-11-18 08:48:30|23373.61|23373.61|23373.61|23373.61|23373.61|23373.61|23373.61|23373.61|0
1605689320000|2020-11-18 08:48:40|23377.16|23377.16|23377.16|23377.16|23380.7|23380.7|23377.16|23377.16|0
1605689350000|2020-11-18 08:49:10|23370.07|23370.07|23370.07|23370.07|23370.07|23370.07|23370.07|23370.07|0
1605689360000|2020-11-18 08:49:20|23366.53|23366.53|23366.53|23366.53|23366.53|23366.53|23366.53|23366.53|0
1605689390000|2020-11-18 08:49:50|23365.71|23365.71|23371.97|23371.97|23371.97|23371.97|23364.89|23364.89|0
1605689400000|2020-11-18 08:50:00|23379.05|23379.05|23372.38|23372.38|23379.47|23379.47|23372.38|23372.38|0
1605689420000|2020-11-18 08:50:20|23365.3|23365.3|23365.3|23365.3|23365.3|23365.3|23365.3|23365.3|0
1605689430000|2020-11-18 08:50:30|23361.76|23361.76|23361.76|23361.76|23361.76|23361.76|23361.76|23361.76|0
1605689480000|2020-11-18 08:51:20|23365.3|23365.3|23365.3|23365.3|23365.3|23365.3|23365.3|23365.3|0
1605689490000|2020-11-18 08:51:30|23368.84|23368.84|23379.47|23379.47|23379.47|23379.47|23368.84|23368.84|0
1605689510000|2020-11-18 08:51:50|23383.01|23383.01|23383.01|23383.01|23383.01|23383.01|23383.01|23383.01|0
1605689520000|2020-11-18 08:52:00|23379.47|23379.47|23375.92|23375.92|23379.47|23379.47|23375.92|23375.92|0
1605689550000|2020-11-18 08:52:30|23376.53|23376.53|23380.07|23380.07|23380.07|23380.07|23376.53|23376.53|0
1605689580000|2020-11-18 08:53:00|23383.61|23383.61|23381.27|23381.27|23383.61|23383.61|23380.07|23380.07|0
1605689590000|2020-11-18 08:53:10|23377.73|23377.73|23374.19|23374.19|23377.73|23377.73|23374.19|23374.19|0
1605689620000|2020-11-18 08:53:40|23367.11|23367.11|23367.11|23367.11|23367.11|23367.11|23367.11|23367.11|0
1605689640000|2020-11-18 08:54:00|23374.19|23374.19|23374.19|23374.19|23374.19|23374.19|23374.19|23374.19|0
1605689670000|2020-11-18 08:54:30|23367.11|23367.11|23367.11|23367.11|23367.11|23367.11|23367.11|23367.11|0
1605689680000|2020-11-18 08:54:40|23363.56|23363.56|23363.56|23363.56|23363.56|23363.56|23363.56|23363.56|0
1605689750000|2020-11-18 08:55:50|23362.74|23362.74|23366.28|23366.28|23366.28|23366.28|23362.74|23362.74|0
1605689780000|2020-11-18 08:56:20|23369.83|23369.83|23362.74|23362.74|23369.83|23369.83|23362.74|23362.74|0
1605689790000|2020-11-18 08:56:30|23359.2|23359.2|23359.2|23359.2|23359.2|23359.2|23359.2|23359.2|0
1605689800000|2020-11-18 08:56:40|23355.66|23355.66|23352.12|23352.12|23355.66|23355.66|23352.12|23352.12|0
1605689810000|2020-11-18 08:56:50|23348.58|23348.58|23348.58|23348.58|23348.58|23348.58|23348.58|23348.58|0
1605689830000|2020-11-18 08:57:10|23341.5|23341.5|23334.41|23334.41|23341.5|23341.5|23334.41|23334.41|0
1605689870000|2020-11-18 08:57:50|23330.87|23330.87|23330.05|23330.05|23330.87|23330.87|23330.05|23330.05|0
1605689880000|2020-11-18 08:58:00|23329.45|23329.45|23329.04|23329.04|23329.45|23329.45|23329.04|23329.04|0
1605689890000|2020-11-18 08:58:10|23329.86|23329.86|23330.27|23330.27|23330.27|23330.27|23329.86|23329.86|0
1605689900000|2020-11-18 08:58:20|23323.19|23323.19|23323.19|23323.19|23323.19|23323.19|23323.19|23323.19|0
1605689910000|2020-11-18 08:58:30|23326.73|23326.73|23314.3|23314.3|23326.73|23326.73|23314.3|23314.3|0
1605689940000|2020-11-18 08:59:00|23314.9|23314.9|23314.9|23314.9|23314.9|23314.9|23314.9|23314.9|0
1605689950000|2020-11-18 08:59:10|23314.08|23314.08|23317.62|23317.62|23317.62|23317.62|23314.08|23314.08|0
1605689960000|2020-11-18 08:59:20|23314.08|23314.08|23314.08|23314.08|23314.08|23314.08|23314.08|23314.08|0
1605689980000|2020-11-18 08:59:40|23313.48|23313.48|23313.48|23313.48|23313.48|23313.48|23313.48|23313.48|0
1605690000000|2020-11-18 09:00:00|23312.88|23312.88|23309.34|23309.34|23312.88|23312.88|23309.34|23309.34|0
1605690020000|2020-11-18 09:00:20|23312.88|23312.88|23319.96|23319.96|23319.96|23319.96|23312.88|23312.88|0
1605690030000|2020-11-18 09:00:30|23319.36|23319.36|23322.9|23322.9|23322.9|23322.9|23319.36|23319.36|0
1605690050000|2020-11-18 09:00:50|23315.82|23315.82|23315|23315|23315.82|23315.82|23315|23315|0
1605690060000|2020-11-18 09:01:00|23311.45|23311.45|23310.25|23310.25|23311.45|23311.45|23310.25|23310.25|0
1605690070000|2020-11-18 09:01:10|23306.71|23306.71|23306.71|23306.71|23306.71|23306.71|23306.71|23306.71|0
1605690090000|2020-11-18 09:01:30|23296.09|23296.09|23299.63|23299.63|23299.63|23299.63|23296.09|23296.09|0
1605690100000|2020-11-18 09:01:40|23292.55|23292.55|23292.55|23292.55|23292.55|23292.55|23292.55|23292.55|0
1605690120000|2020-11-18 09:02:00|23285.46|23285.46|23292.55|23292.55|23292.55|23292.55|23285.46|23285.46|0
1605690130000|2020-11-18 09:02:10|23291.34|23291.34|23287.8|23287.8|23291.34|23291.34|23287.8|23287.8|0
1605690140000|2020-11-18 09:02:20|23288.4|23288.4|23281.32|23281.32|23288.4|23288.4|23281.32|23281.32|0
1605690150000|2020-11-18 09:02:30|23280.91|23280.91|23276.89|23276.89|23280.91|23280.91|23276.89|23276.89|0
1605690160000|2020-11-18 09:02:40|23268|23268|23268|23268|23268|23268|23268|23268|0
1605690170000|2020-11-18 09:02:50|23268.6|23268.6|23269.2|23269.2|23269.2|23269.2|23268.6|23268.6|0
1605690180000|2020-11-18 09:03:00|23272.75|23272.75|23277.52|23277.52|23277.52|23277.52|23272.75|23272.75|0
1605690190000|2020-11-18 09:03:10|23275.88|23275.88|23276.29|23276.29|23276.29|23276.29|23275.88|23275.88|0
1605690200000|2020-11-18 09:03:20|23276.7|23276.7|23283.78|23283.78|23283.78|23283.78|23276.7|23276.7|0
1605690210000|2020-11-18 09:03:30|23287.32|23287.32|23287.1|23287.1|23294.18|23294.18|23287.1|23287.1|0
1605690230000|2020-11-18 09:03:50|23286.69|23286.69|23286.69|23286.69|23286.69|23286.69|23286.69|23286.69|0
1605690240000|2020-11-18 09:04:00|23290.23|23290.23|23291.05|23291.05|23291.05|23291.05|23283.97|23283.97|0
1605690250000|2020-11-18 09:04:10|23291.66|23291.66|23291.66|23291.66|23291.66|23291.66|23291.66|23291.66|0
1605690260000|2020-11-18 09:04:20|23281.03|23281.03|23281.03|23281.03|23284.57|23284.57|23277.49|23277.49|0
1605690280000|2020-11-18 09:04:40|23280.43|23280.43|23280.02|23280.02|23280.43|23280.43|23280.02|23280.02|0
1605690300000|2020-11-18 09:05:00|23287.1|23287.1|23283.56|23283.56|23287.1|23287.1|23283.56|23283.56|0
1605690310000|2020-11-18 09:05:10|23284.38|23284.38|23284.38|23284.38|23284.38|23284.38|23284.38|23284.38|0
1605690320000|2020-11-18 09:05:20|23295.01|23295.01|23287.92|23287.92|23295.01|23295.01|23287.92|23287.92|0
1605690330000|2020-11-18 09:05:30|23288.52|23288.52|23288.52|23288.52|23288.52|23288.52|23288.52|23288.52|0
1605690350000|2020-11-18 09:05:50|23284.98|23284.98|23280.62|23280.62|23284.98|23284.98|23280.62|23280.62|0
1605690360000|2020-11-18 09:06:00|23280.02|23280.02|23272.53|23272.53|23280.02|23280.02|23272.53|23272.53|0
1605690370000|2020-11-18 09:06:10|23279.61|23279.61|23279.61|23279.61|23279.61|23279.61|23279.61|23279.61|0
1605690380000|2020-11-18 09:06:20|23280.81|23280.81|23284.76|23284.76|23284.76|23284.76|23280.81|23280.81|0
1605690400000|2020-11-18 09:06:40|23283.94|23283.94|23283.94|23283.94|23283.94|23283.94|23283.94|23283.94|0
1605690410000|2020-11-18 09:06:50|23287.48|23287.48|23287.48|23287.48|23287.48|23287.48|23287.48|23287.48|0
1605690420000|2020-11-18 09:07:00|23288.72|23288.72|23288.72|23288.72|23288.72|23288.72|23288.72|23288.72|0
1605690430000|2020-11-18 09:07:10|23292.26|23292.26|23289.32|23289.32|23292.86|23292.86|23289.32|23289.32|0
1605690440000|2020-11-18 09:07:20|23285.78|23285.78|23285.78|23285.78|23285.78|23285.78|23285.78|23285.78|0
1605690450000|2020-11-18 09:07:30|23282.23|23282.23|23282.23|23282.23|23282.23|23282.23|23282.23|23282.23|0
1605690460000|2020-11-18 09:07:40|23278.69|23278.69|23278.69|23278.69|23278.69|23278.69|23278.69|23278.69|0
1605690480000|2020-11-18 09:08:00|23275.15|23275.15|23275.15|23275.15|23275.15|23275.15|23275.15|23275.15|0
1605690490000|2020-11-18 09:08:10|23271.61|23271.61|23271.61|23271.61|23271.61|23271.61|23271.61|23271.61|0
1605690500000|2020-11-18 09:08:20|23271.01|23271.01|23271.01|23271.01|23271.01|23271.01|23271.01|23271.01|0
1605690510000|2020-11-18 09:08:30|23267.47|23267.47|23263.93|23263.93|23267.47|23267.47|23263.93|23263.93|0
1605690550000|2020-11-18 09:09:10|23267.47|23267.47|23267.47|23267.47|23267.47|23267.47|23267.47|23267.47|0
1605690560000|2020-11-18 09:09:20|23271.01|23271.01|23281.63|23281.63|23281.63|23281.63|23271.01|23271.01|0
1605690570000|2020-11-18 09:09:30|23267.47|23267.47|23267.47|23267.47|23267.47|23267.47|23267.47|23267.47|0
1605690580000|2020-11-18 09:09:40|23271.01|23271.01|23274.55|23274.55|23274.55|23274.55|23271.01|23271.01|0
1605690590000|2020-11-18 09:09:50|23278.09|23278.09|23274.55|23274.55|23278.09|23278.09|23274.55|23274.55|0
1605690600000|2020-11-18 09:10:00|23278.09|23278.09|23286.91|23286.91|23286.91|23286.91|23278.09|23278.09|0
1605690610000|2020-11-18 09:10:10|23283.37|23283.37|23283.37|23283.37|23283.37|23283.37|23283.37|23283.37|0
1605690620000|2020-11-18 09:10:20|23283.97|23283.97|23284.57|23284.57|23284.57|23284.57|23283.97|23283.97|0
1605690650000|2020-11-18 09:10:50|23291.66|23291.66|23291.66|23291.66|23291.66|23291.66|23291.66|23291.66|0
1605690670000|2020-11-18 09:11:10|23288.11|23288.11|23288.11|23288.11|23288.11|23288.11|23288.11|23288.11|0
1605690680000|2020-11-18 09:11:20|23291.66|23291.66|23284.57|23284.57|23291.66|23291.66|23284.57|23284.57|0
1605690720000|2020-11-18 09:12:00|23281.03|23281.03|23277.49|23277.49|23281.03|23281.03|23277.49|23277.49|0
1605690730000|2020-11-18 09:12:10|23276.89|23276.89|23269.81|23269.81|23276.89|23276.89|23269.81|23269.81|0
1605690750000|2020-11-18 09:12:30|23273.35|23273.35|23269.81|23269.81|23273.35|23273.35|23269.81|23269.81|0
1605690800000|2020-11-18 09:13:20|23266.26|23266.26|23259.18|23259.18|23266.26|23266.26|23259.18|23259.18|0
1605690810000|2020-11-18 09:13:30|23255.64|23255.64|23255.64|23255.64|23255.64|23255.64|23255.64|23255.64|0
1605690820000|2020-11-18 09:13:40|23252.1|23252.1|23250.87|23250.87|23252.1|23252.1|23250.87|23250.87|0
1605690830000|2020-11-18 09:13:50|23251.28|23251.28|23247.74|23247.74|23251.28|23251.28|23247.74|23247.74|0
1605690850000|2020-11-18 09:14:10|23237.11|23237.11|23233.5|23233.5|23237.11|23237.11|23233.5|23233.5|0
1605690860000|2020-11-18 09:14:20|23233.02|23233.02|23236.57|23236.57|23236.57|23236.57|23233.02|23233.02|0
1605690870000|2020-11-18 09:14:30|23233.02|23233.02|23222.4|23222.4|23233.02|23233.02|23222.4|23222.4|0
1605690880000|2020-11-18 09:14:40|23225.94|23225.94|23233.63|23233.63|23233.63|23233.63|23225.94|23225.94|0
1605690890000|2020-11-18 09:14:50|23232.42|23232.42|23232.83|23232.83|23232.83|23232.83|23232.42|23232.42|0
1605690900000|2020-11-18 09:15:00|23233.43|23233.43|23229.48|23229.48|23233.85|23233.85|23229.48|23229.48|0
1605690910000|2020-11-18 09:15:10|23222.4|23222.4|23222.4|23222.4|23222.4|23222.4|23222.4|23222.4|0
1605690940000|2020-11-18 09:15:40|23218.86|23218.86|23217.05|23217.05|23218.86|23218.86|23217.05|23217.05|0
1605690960000|2020-11-18 09:16:00|23213.51|23213.51|23209.97|23209.97|23213.51|23213.51|23209.97|23209.97|0
1605690970000|2020-11-18 09:16:10|23213.51|23213.51|23213.51|23213.51|23213.51|23213.51|23213.51|23213.51|0
1605690990000|2020-11-18 09:16:30|23217.05|23217.05|23217.05|23217.05|23217.05|23217.05|23217.05|23217.05|0
1605691000000|2020-11-18 09:16:40|23216.45|23216.45|23216.45|23216.45|23219.99|23219.99|23216.45|23216.45|0
1605691010000|2020-11-18 09:16:50|23219.99|23219.99|23219.99|23219.99|23219.99|23219.99|23219.99|23219.99|0
1605691020000|2020-11-18 09:17:00|23223.54|23223.54|23224.14|23224.14|23224.14|23224.14|23223.54|23223.54|0
1605691030000|2020-11-18 09:17:10|23231.22|23231.22|23238.3|23238.3|23238.3|23238.3|23231.22|23231.22|0
1605691040000|2020-11-18 09:17:20|23239.51|23239.51|23246.59|23246.59|23246.59|23246.59|23239.51|23239.51|0
1605691070000|2020-11-18 09:17:50|23250.13|23250.13|23243.05|23243.05|23250.13|23250.13|23243.05|23243.05|0
1605691080000|2020-11-18 09:18:00|23246.66|23246.66|23246.66|23246.66|23246.66|23246.66|23246.66|23246.66|0
1605691090000|2020-11-18 09:18:10|23245.45|23245.45|23241.91|23241.91|23245.45|23245.45|23241.91|23241.91|0
1605691100000|2020-11-18 09:18:20|23242.51|23242.51|23243.12|23243.12|23243.12|23243.12|23242.51|23242.51|0
1605691110000|2020-11-18 09:18:30|23239.57|23239.57|23240.4|23240.4|23240.4|23240.4|23239.57|23239.57|0
1605691120000|2020-11-18 09:18:40|23239.57|23239.57|23239.57|23239.57|23239.57|23239.57|23239.57|23239.57|0
1605691140000|2020-11-18 09:19:00|23238.97|23238.97|23238.37|23238.37|23238.97|23238.97|23238.37|23238.37|0
1605691150000|2020-11-18 09:19:10|23237.77|23237.77|23237.77|23237.77|23237.77|23237.77|23237.77|23237.77|0
1605691160000|2020-11-18 09:19:20|23238.97|23238.97|23238.97|23238.97|23238.97|23238.97|23238.97|23238.97|0
1605691170000|2020-11-18 09:19:30|23239.57|23239.57|23239.57|23239.57|23239.57|23239.57|23239.57|23239.57|0
1605691180000|2020-11-18 09:19:40|23240.4|23240.4|23240.81|23240.81|23240.81|23240.81|23240.4|23240.4|0
1605691200000|2020-11-18 09:20:00|23244.35|23244.35|23244.35|23244.35|23244.35|23244.35|23244.35|23244.35|0
1605691210000|2020-11-18 09:20:10|23243.75|23243.75|23236.66|23236.66|23243.75|23243.75|23236.66|23236.66|0
1605691220000|2020-11-18 09:20:20|23236.25|23236.25|23236.66|23236.66|23236.66|23236.66|23236.25|23236.25|0
1605691250000|2020-11-18 09:20:50|23236.25|23236.25|23232.71|23232.71|23236.25|23236.25|23232.71|23232.71|0
1605691260000|2020-11-18 09:21:00|23235.05|23235.05|23235.05|23235.05|23235.05|23235.05|23235.05|23235.05|0
1605691270000|2020-11-18 09:21:10|23238.59|23238.59|23238.59|23238.59|23238.59|23238.59|23238.59|23238.59|0
1605691280000|2020-11-18 09:21:20|23237.99|23237.99|23227.36|23227.36|23237.99|23237.99|23227.36|23227.36|0
1605691290000|2020-11-18 09:21:30|23223.82|23223.82|23223.82|23223.82|23223.82|23223.82|23223.82|23223.82|0
1605691330000|2020-11-18 09:22:10|23223.22|23223.22|23224.43|23224.43|23227.97|23227.97|23223.22|23223.22|0
1605691360000|2020-11-18 09:22:40|23225.03|23225.03|23225.03|23225.03|23225.03|23225.03|23225.03|23225.03|0
1605691370000|2020-11-18 09:22:50|23217.94|23217.94|23217.94|23217.94|23217.94|23217.94|23217.94|23217.94|0
1605691380000|2020-11-18 09:23:00|23218.55|23218.55|23218.55|23218.55|23218.55|23218.55|23218.55|23218.55|0
1605691390000|2020-11-18 09:23:10|23211.46|23211.46|23207.92|23207.92|23211.46|23211.46|23207.92|23207.92|0
1605691400000|2020-11-18 09:23:20|23207.32|23207.32|23196.7|23196.7|23207.32|23207.32|23196.7|23196.7|0
1605691410000|2020-11-18 09:23:30|23193.16|23193.16|23186.07|23186.07|23193.16|23193.16|23186.07|23186.07|0
1605691430000|2020-11-18 09:23:50|23189.61|23189.61|23190.03|23190.03|23190.03|23190.03|23189.61|23189.61|0
1605691440000|2020-11-18 09:24:00|23193.57|23193.57|23187.69|23187.69|23193.57|23193.57|23183.54|23183.54|0
1605691450000|2020-11-18 09:24:10|23188.29|23188.29|23177.67|23177.67|23188.29|23188.29|23177.67|23177.67|0
1605691460000|2020-11-18 09:24:20|23181.21|23181.21|23180.6|23180.6|23181.21|23181.21|23180.6|23180.6|0
1605691480000|2020-11-18 09:24:40|23187.69|23187.69|23191.23|23191.23|23191.23|23191.23|23187.69|23187.69|0
1605691490000|2020-11-18 09:24:50|23194.77|23194.77|23195.97|23195.97|23195.97|23195.97|23194.77|23194.77|0
1605691500000|2020-11-18 09:25:00|23199.51|23199.51|23203.06|23203.06|23203.06|23203.06|23199.51|23199.51|0
1605691510000|2020-11-18 09:25:10|23206.6|23206.6|23206.6|23206.6|23206.6|23206.6|23206.6|23206.6|0
1605691520000|2020-11-18 09:25:20|23207.01|23207.01|23202.86|23202.86|23214.09|23214.09|23202.86|23202.86|0
1605691530000|2020-11-18 09:25:30|23202.26|23202.26|23202.26|23202.26|23202.26|23202.26|23202.26|23202.26|0
1605691540000|2020-11-18 09:25:40|23209.35|23209.35|23209.35|23209.35|23209.35|23209.35|23209.35|23209.35|0
1605691560000|2020-11-18 09:26:00|23206.94|23206.94|23208.74|23208.74|23208.74|23208.74|23206.94|23206.94|0
1605691570000|2020-11-18 09:26:10|23206.34|23206.34|23204.53|23204.53|23206.34|23206.34|23204.53|23204.53|0
1605691580000|2020-11-18 09:26:20|23200.99|23200.99|23200.99|23200.99|23200.99|23200.99|23200.99|23200.99|0
1605691590000|2020-11-18 09:26:30|23201.4|23201.4|23190.78|23190.78|23201.4|23201.4|23190.78|23190.78|0
1605691600000|2020-11-18 09:26:40|23187.24|23187.24|23187.84|23187.84|23187.84|23187.84|23187.24|23187.24|0
1605691610000|2020-11-18 09:26:50|23184.3|23184.3|23184.3|23184.3|23184.3|23184.3|23184.3|23184.3|0
1605691620000|2020-11-18 09:27:00|23183.89|23183.89|23187.43|23187.43|23187.43|23187.43|23183.89|23183.89|0
1605691640000|2020-11-18 09:27:20|23188.03|23188.03|23189.16|23189.16|23191.57|23191.57|23188.03|23188.03|0
1605691650000|2020-11-18 09:27:30|23188.56|23188.56|23188.56|23188.56|23189.16|23189.16|23188.56|23188.56|0
1605691660000|2020-11-18 09:27:40|23186.76|23186.76|23186.76|23186.76|23186.76|23186.76|23186.76|23186.76|0
1605691690000|2020-11-18 09:28:10|23187.96|23187.96|23198.58|23198.58|23198.58|23198.58|23187.96|23187.96|0
1605691730000|2020-11-18 09:28:50|23195.04|23195.04|23195.04|23195.04|23195.04|23195.04|23195.04|23195.04|0
1605691750000|2020-11-18 09:29:10|23198.58|23198.58|23198.58|23198.58|23198.58|23198.58|23198.58|23198.58|0
1605691760000|2020-11-18 09:29:20|23202.13|23202.13|23202.13|23202.13|23202.13|23202.13|23202.13|23202.13|0
1605691770000|2020-11-18 09:29:30|23201.52|23201.52|23187.96|23187.96|23201.52|23201.52|23187.36|23187.36|0
1605691800000|2020-11-18 09:30:00|23188.56|23188.56|23192.1|23192.1|23192.1|23192.1|23188.56|23188.56|0
1605691810000|2020-11-18 09:30:10|23195.64|23195.64|23195.64|23195.64|23195.64|23195.64|23195.64|23195.64|0
1605691830000|2020-11-18 09:30:30|23188.56|23188.56|23188.56|23188.56|23188.56|23188.56|23187.96|23187.96|0
1605691850000|2020-11-18 09:30:50|23192.1|23192.1|23195.64|23195.64|23195.64|23195.64|23192.1|23192.1|0
1605691870000|2020-11-18 09:31:10|23199.19|23199.19|23200.92|23200.92|23200.92|23200.92|23197.38|23197.38|0
1605691890000|2020-11-18 09:31:30|23199.72|23199.72|23198.52|23198.52|23199.72|23199.72|23198.52|23198.52|0
1605691900000|2020-11-18 09:31:40|23197.91|23197.91|23198.52|23198.52|23198.52|23198.52|23197.91|23197.91|0
1605691920000|2020-11-18 09:32:00|23197.91|23197.91|23197.09|23197.09|23197.91|23197.91|23197.09|23197.09|0
1605691930000|2020-11-18 09:32:10|23197.69|23197.69|23197.69|23197.69|23197.69|23197.69|23197.69|23197.69|0
1605691950000|2020-11-18 09:32:30|23194.15|23194.15|23190.61|23190.61|23194.15|23194.15|23190.61|23190.61|0
1605691960000|2020-11-18 09:32:40|23183.53|23183.53|23179.99|23179.99|23183.53|23183.53|23179.99|23179.99|0
1605691970000|2020-11-18 09:32:50|23183.53|23183.53|23176.45|23176.45|23183.53|23183.53|23176.45|23176.45|0
1605691980000|2020-11-18 09:33:00|23179.99|23179.99|23179.99|23179.99|23179.99|23179.99|23179.99|23179.99|0
1605691990000|2020-11-18 09:33:10|23179.58|23179.58|23178.98|23178.98|23179.58|23179.58|23178.98|23178.98|0
1605692040000|2020-11-18 09:34:00|23178.37|23178.37|23177.77|23177.77|23178.37|23178.37|23177.77|23177.77|0
1605692080000|2020-11-18 09:34:40|23178.59|23178.59|23176.79|23176.79|23178.59|23178.59|23176.79|23176.79|0
1605692100000|2020-11-18 09:35:00|23169.71|23169.71|23176.79|23176.79|23176.79|23176.79|23169.71|23169.71|0
1605692110000|2020-11-18 09:35:10|23180.33|23180.33|23180.33|23180.33|23180.33|23180.33|23180.33|23180.33|0
1605692150000|2020-11-18 09:35:50|23190.95|23190.95|23190.95|23190.95|23190.95|23190.95|23190.95|23190.95|0
1605692160000|2020-11-18 09:36:00|23198.04|23198.04|23198.64|23198.64|23198.64|23198.64|23198.04|23198.04|0
1605692190000|2020-11-18 09:36:30|23199.05|23199.05|23213.21|23213.21|23213.21|23213.21|23199.05|23199.05|0
1605692210000|2020-11-18 09:36:50|23220.3|23220.3|23220.3|23220.3|23220.3|23220.3|23220.3|23220.3|0
1605692220000|2020-11-18 09:37:00|23216.75|23216.75|23213.21|23213.21|23216.75|23216.75|23213.21|23213.21|0
1605692230000|2020-11-18 09:37:10|23212.61|23212.61|23212.61|23212.61|23212.61|23212.61|23212.61|23212.61|0
1605692240000|2020-11-18 09:37:20|23212.01|23212.01|23212.01|23212.01|23212.01|23212.01|23212.01|23212.01|0
1605692250000|2020-11-18 09:37:30|23211.41|23211.41|23211.41|23211.41|23211.41|23211.41|23211.41|23211.41|0
1605692280000|2020-11-18 09:38:00|23204.33|23204.33|23200.78|23200.78|23204.33|23204.33|23200.78|23200.78|0
1605692310000|2020-11-18 09:38:30|23200.18|23200.18|23200.18|23200.18|23200.18|23200.18|23200.18|23200.18|0
1605692330000|2020-11-18 09:38:50|23203.72|23203.72|23189.56|23189.56|23203.72|23203.72|23189.56|23189.56|0
1605692340000|2020-11-18 09:39:00|23186.02|23186.02|23193.1|23193.1|23193.1|23193.1|23186.02|23186.02|0
1605692360000|2020-11-18 09:39:20|23193.7|23193.7|23186.62|23186.62|23193.7|23193.7|23186.62|23186.62|0
1605692370000|2020-11-18 09:39:30|23183.08|23183.08|23178.52|23178.52|23183.08|23183.08|23178.52|23178.52|0
1605692380000|2020-11-18 09:39:40|23182.07|23182.07|23182.07|23182.07|23182.07|23182.07|23182.07|23182.07|0
1605692390000|2020-11-18 09:39:50|23178.52|23178.52|23178.52|23178.52|23178.52|23178.52|23178.52|23178.52|0
1605692400000|2020-11-18 09:40:00|23182.07|23182.07|23182.07|23182.07|23182.07|23182.07|23182.07|23182.07|0
1605692460000|2020-11-18 09:41:00|23178.52|23178.52|23178.52|23178.52|23178.52|23178.52|23178.52|23178.52|0
1605692470000|2020-11-18 09:41:10|23182.07|23182.07|23182.07|23182.07|23182.07|23182.07|23182.07|23182.07|0
1605692480000|2020-11-18 09:41:20|23182.48|23182.48|23182.48|23182.48|23182.48|23182.48|23182.48|23182.48|0
1605692510000|2020-11-18 09:41:50|23178.94|23178.94|23178.94|23178.94|23178.94|23178.94|23178.94|23178.94|0
1605692520000|2020-11-18 09:42:00|23182.48|23182.48|23182.96|23182.96|23182.96|23182.96|23182.48|23182.48|0
1605692540000|2020-11-18 09:42:20|23183.37|23183.37|23179.83|23179.83|23183.37|23183.37|23179.83|23179.83|0
1605692560000|2020-11-18 09:42:40|23186.91|23186.91|23186.91|23186.91|23186.91|23186.91|23186.91|23186.91|0
1605692620000|2020-11-18 09:43:40|23176.28|23176.28|23176.28|23176.28|23176.28|23176.28|23176.28|23176.28|0
1605692630000|2020-11-18 09:43:50|23175.46|23175.46|23179|23179|23179|23179|23175.46|23175.46|0
1605692640000|2020-11-18 09:44:00|23186.09|23186.09|23186.09|23186.09|23186.09|23186.09|23186.09|23186.09|0
1605692690000|2020-11-18 09:44:50|23193.17|23193.17|23193.17|23193.17|23193.17|23193.17|23193.17|23193.17|0
1605692740000|2020-11-18 09:45:40|23193.77|23193.77|23193.77|23193.77|23193.77|23193.77|23193.77|23193.77|0
1605692750000|2020-11-18 09:45:50|23186.69|23186.69|23186.69|23186.69|23186.69|23186.69|23186.69|23186.69|0
1605692780000|2020-11-18 09:46:20|23184.35|23184.35|23180.81|23180.81|23184.35|23184.35|23180.81|23180.81|0
1605692810000|2020-11-18 09:46:50|23177.27|23177.27|23177.27|23177.27|23177.27|23177.27|23177.27|23177.27|0
1605692820000|2020-11-18 09:47:00|23177.87|23177.87|23181.41|23181.41|23181.41|23181.41|23177.87|23177.87|0
1605692840000|2020-11-18 09:47:20|23177.87|23177.87|23177.87|23177.87|23177.87|23177.87|23177.87|23177.87|0
1605692880000|2020-11-18 09:48:00|23174.33|23174.33|23174.33|23174.33|23174.33|23174.33|23174.33|23174.33|0
1605692900000|2020-11-18 09:48:20|23170.79|23170.79|23170.79|23170.79|23170.79|23170.79|23170.79|23170.79|0
1605692910000|2020-11-18 09:48:30|23171.2|23171.2|23171.2|23171.2|23171.2|23171.2|23171.2|23171.2|0
1605692920000|2020-11-18 09:48:40|23167.66|23167.66|23164.12|23164.12|23167.66|23167.66|23164.12|23164.12|0
1605692950000|2020-11-18 09:49:10|23171.2|23171.2|23174.74|23174.74|23174.74|23174.74|23171.2|23171.2|0
1605692980000|2020-11-18 09:49:40|23178.28|23178.28|23178.28|23178.28|23178.28|23178.28|23178.28|23178.28|0
1605693010000|2020-11-18 09:50:10|23195.99|23195.99|23197.79|23197.79|23197.79|23197.79|23195.99|23195.99|0
1605693040000|2020-11-18 09:50:40|23198.99|23198.99|23198.99|23198.99|23198.99|23198.99|23198.99|23198.99|0
1605693060000|2020-11-18 09:51:00|23198.39|23198.39|23201.93|23201.93|23201.93|23201.93|23198.39|23198.39|0
1605693080000|2020-11-18 09:51:20|23201.45|23201.45|23194.37|23194.37|23201.93|23201.93|23194.37|23194.37|0
1605693090000|2020-11-18 09:51:30|23194.85|23194.85|23194.37|23194.37|23194.85|23194.85|23194.37|23194.37|0
1605693100000|2020-11-18 09:51:40|23190.83|23190.83|23187.29|23187.29|23190.83|23190.83|23187.29|23187.29|0
1605693110000|2020-11-18 09:51:50|23183.75|23183.75|23183.75|23183.75|23183.75|23183.75|23183.75|23183.75|0
1605693120000|2020-11-18 09:52:00|23187.29|23187.29|23180.21|23180.21|23187.29|23187.29|23180.21|23180.21|0
1605693130000|2020-11-18 09:52:10|23183.75|23183.75|23187.89|23187.89|23187.89|23187.89|23183.75|23183.75|0
1605693140000|2020-11-18 09:52:20|23188.3|23188.3|23187.82|23187.82|23188.3|23188.3|23187.82|23187.82|0
1605693150000|2020-11-18 09:52:30|23184.28|23184.28|23184.28|23184.28|23184.28|23184.28|23184.28|23184.28|0
1605693180000|2020-11-18 09:53:00|23194.91|23194.91|23196.71|23196.71|23200.25|23200.25|23194.91|23194.91|0
1605693190000|2020-11-18 09:53:10|23197.12|23197.12|23194.06|23194.06|23197.12|23197.12|23193.58|23193.58|0
1605693220000|2020-11-18 09:53:40|23190.52|23190.52|23190.52|23190.52|23190.52|23190.52|23190.52|23190.52|0
1605693280000|2020-11-18 09:54:40|23189.31|23189.31|23189.31|23189.31|23189.31|23189.31|23189.31|23189.31|0
1605693300000|2020-11-18 09:55:00|23207.02|23207.02|23207.02|23207.02|23207.02|23207.02|23207.02|23207.02|0
1605693320000|2020-11-18 09:55:20|23206.54|23206.54|23206.54|23206.54|23206.54|23206.54|23206.54|23206.54|0
1605693330000|2020-11-18 09:55:30|23203|23203|23203|23203|23203|23203|23203|23203|0
1605693340000|2020-11-18 09:55:40|23199.46|23199.46|23199.46|23199.46|23199.46|23199.46|23199.46|23199.46|0
1605693360000|2020-11-18 09:56:00|23206.54|23206.54|23206.54|23206.54|23206.54|23206.54|23206.54|23206.54|0
1605693370000|2020-11-18 09:56:10|23205.94|23205.94|23205.94|23205.94|23205.94|23205.94|23205.94|23205.94|0
1605693380000|2020-11-18 09:56:20|23202.4|23202.4|23195.32|23195.32|23202.4|23202.4|23195.32|23195.32|0
1605693400000|2020-11-18 09:56:40|23191.77|23191.77|23188.23|23188.23|23191.77|23191.77|23188.23|23188.23|0
1605693420000|2020-11-18 09:57:00|23184.69|23184.69|23184.69|23184.69|23184.69|23184.69|23184.69|23184.69|0
1605693430000|2020-11-18 09:57:10|23184.09|23184.09|23184.09|23184.09|23184.09|23184.09|23184.09|23184.09|0
1605693490000|2020-11-18 09:58:10|23177.01|23177.01|23177.01|23177.01|23177.01|23177.01|23177.01|23177.01|0
1605693520000|2020-11-18 09:58:40|23173.47|23173.47|23173.47|23173.47|23173.47|23173.47|23173.47|23173.47|0
1605693530000|2020-11-18 09:58:50|23171.66|23171.66|23168.12|23168.12|23171.66|23171.66|23168.12|23168.12|0
1605693540000|2020-11-18 09:59:00|23167.71|23167.71|23167.71|23167.71|23167.71|23167.71|23167.71|23167.71|0
1605693550000|2020-11-18 09:59:10|23171.25|23171.25|23178.33|23178.33|23178.33|23178.33|23171.25|23171.25|0
1605693560000|2020-11-18 09:59:20|23174.79|23174.79|23174.79|23174.79|23174.79|23174.79|23174.79|23174.79|0
1605693600000|2020-11-18 10:00:00|23178.33|23178.33|23178.33|23178.33|23178.33|23178.33|23178.33|23178.33|0
1605693610000|2020-11-18 10:00:10|23181.87|23181.87|23181.87|23181.87|23181.87|23181.87|23181.87|23181.87|0
1605693630000|2020-11-18 10:00:30|23185.42|23185.42|23185.42|23185.42|23185.42|23185.42|23185.42|23185.42|0
1605693640000|2020-11-18 10:00:40|23188.96|23188.96|23190.76|23190.76|23190.76|23190.76|23188.96|23188.96|0
1605693650000|2020-11-18 10:00:50|23191.36|23191.36|23191.36|23191.36|23191.36|23191.36|23191.36|23191.36|0
1605693660000|2020-11-18 10:01:00|23201.99|23201.99|23201.99|23201.99|23201.99|23201.99|23201.99|23201.99|0
1605693680000|2020-11-18 10:01:20|23198.45|23198.45|23198.45|23198.45|23198.45|23198.45|23198.45|23198.45|0
1605693710000|2020-11-18 10:01:50|23205.53|23205.53|23205.53|23205.53|23205.53|23205.53|23205.53|23205.53|0
1605693730000|2020-11-18 10:02:10|23206.35|23206.35|23205.94|23205.94|23206.35|23206.35|23205.94|23205.94|0
1605693740000|2020-11-18 10:02:20|23216.56|23216.56|23217.16|23217.16|23217.16|23217.16|23216.56|23216.56|0
1605693750000|2020-11-18 10:02:30|23213.62|23213.62|23224.25|23224.25|23224.25|23224.25|23213.62|23213.62|0
1605693770000|2020-11-18 10:02:50|23227.79|23227.79|23227.79|23227.79|23227.79|23227.79|23227.79|23227.79|0
1605693780000|2020-11-18 10:03:00|23231.33|23231.33|23235.47|23235.47|23235.47|23235.47|23231.33|23231.33|0
1605693790000|2020-11-18 10:03:10|23231.33|23231.33|23231.33|23231.33|23231.33|23231.33|23231.33|23231.33|0
1605693800000|2020-11-18 10:03:20|23227.79|23227.79|23227.79|23227.79|23227.79|23227.79|23227.79|23227.79|0
1605693830000|2020-11-18 10:03:50|23220.71|23220.71|23220.71|23220.71|23220.71|23220.71|23220.71|23220.71|0
1605693840000|2020-11-18 10:04:00|23221.31|23221.31|23221.31|23221.31|23221.31|23221.31|23221.31|23221.31|0
1605693890000|2020-11-18 10:04:50|23224.85|23224.85|23224.85|23224.85|23224.85|23224.85|23224.85|23224.85|0
1605693900000|2020-11-18 10:05:00|23217.77|23217.77|23217.77|23217.77|23217.77|23217.77|23217.77|23217.77|0
1605693920000|2020-11-18 10:05:20|23214.23|23214.23|23214.23|23214.23|23214.23|23214.23|23214.23|23214.23|0
1605693940000|2020-11-18 10:05:40|23228.39|23228.39|23228.39|23228.39|23228.39|23228.39|23228.39|23228.39|0
1605693960000|2020-11-18 10:06:00|23224.85|23224.85|23228.39|23228.39|23228.39|23228.39|23224.85|23224.85|0
1605693980000|2020-11-18 10:06:20|23231.93|23231.93|23239.42|23239.42|23239.42|23239.42|23231.93|23231.93|0
1605694010000|2020-11-18 10:06:50|23242.97|23242.97|23242.97|23242.97|23242.97|23242.97|23242.97|23242.97|0
1605694030000|2020-11-18 10:07:10|23246.51|23246.51|23246.51|23246.51|23246.51|23246.51|23246.51|23246.51|0
1605694040000|2020-11-18 10:07:20|23250.05|23250.05|23250.05|23250.05|23250.05|23250.05|23250.05|23250.05|0
1605694070000|2020-11-18 10:07:50|23250.65|23250.65|23250.65|23250.65|23250.65|23250.65|23250.65|23250.65|0
1605694080000|2020-11-18 10:08:00|23254.19|23254.19|23254.19|23254.19|23254.19|23254.19|23254.19|23254.19|0
1605694090000|2020-11-18 10:08:10|23253.78|23253.78|23253.78|23253.78|23253.78|23253.78|23253.78|23253.78|0
1605694100000|2020-11-18 10:08:20|23253.3|23253.3|23253.3|23253.3|23253.3|23253.3|23253.3|23253.3|0
1605694150000|2020-11-18 10:09:10|23252.7|23252.7|23252.7|23252.7|23252.7|23252.7|23252.7|23252.7|0
1605694170000|2020-11-18 10:09:30|23253.3|23253.3|23256.84|23256.84|23256.84|23256.84|23253.3|23253.3|0
1605694180000|2020-11-18 10:09:40|23263.92|23263.92|23263.92|23263.92|23263.92|23263.92|23263.92|23263.92|0
1605694200000|2020-11-18 10:10:00|23260.38|23260.38|23252.7|23252.7|23260.38|23260.38|23252.7|23252.7|0
1605694210000|2020-11-18 10:10:10|23256.24|23256.24|23256.24|23256.24|23256.24|23256.24|23256.24|23256.24|0
1605694220000|2020-11-18 10:10:20|23252.7|23252.7|23252.7|23252.7|23252.7|23252.7|23252.7|23252.7|0
1605694230000|2020-11-18 10:10:30|23252.1|23252.1|23252.1|23252.1|23252.1|23252.1|23252.1|23252.1|0
1605694240000|2020-11-18 10:10:40|23248.56|23248.56|23244.6|23244.6|23248.56|23248.56|23244.6|23244.6|0
1605694250000|2020-11-18 10:10:50|23248.15|23248.15|23248.15|23248.15|23248.15|23248.15|23248.15|23248.15|0
1605694270000|2020-11-18 10:11:10|23255.23|23255.23|23255.23|23255.23|23255.23|23255.23|23255.23|23255.23|0
1605694280000|2020-11-18 10:11:20|23258.77|23258.77|23251.69|23251.69|23258.77|23258.77|23251.69|23251.69|0
1605694300000|2020-11-18 10:11:40|23244.6|23244.6|23244.6|23244.6|23244.6|23244.6|23244.6|23244.6|0
1605694320000|2020-11-18 10:12:00|23248.15|23248.15|23241.06|23241.06|23248.15|23248.15|23241.06|23241.06|0
1605694350000|2020-11-18 10:12:30|23244.6|23244.6|23244.6|23244.6|23244.6|23244.6|23244.6|23244.6|0
1605694380000|2020-11-18 10:13:00|23245.21|23245.21|23253.11|23253.11|23253.52|23253.52|23245.21|23245.21|0
1605694390000|2020-11-18 10:13:10|23257.85|23257.85|23257.85|23257.85|23257.85|23257.85|23257.85|23257.85|0
1605694460000|2020-11-18 10:14:20|23261.4|23261.4|23261.4|23261.4|23261.4|23261.4|23261.4|23261.4|0
1605694470000|2020-11-18 10:14:30|23257.85|23257.85|23254.31|23254.31|23257.85|23257.85|23254.31|23254.31|0
1605694500000|2020-11-18 10:15:00|23257.85|23257.85|23257.85|23257.85|23257.85|23257.85|23257.85|23257.85|0
1605694510000|2020-11-18 10:15:10|23256.65|23256.65|23256.65|23256.65|23256.65|23256.65|23256.65|23256.65|0
1605694520000|2020-11-18 10:15:20|23260.19|23260.19|23260.19|23260.19|23260.19|23260.19|23260.19|23260.19|0
1605694540000|2020-11-18 10:15:40|23256.65|23256.65|23256.65|23256.65|23256.65|23256.65|23256.65|23256.65|0
1605694570000|2020-11-18 10:16:10|23253.11|23253.11|23253.11|23253.11|23253.11|23253.11|23253.11|23253.11|0
1605694580000|2020-11-18 10:16:20|23249.57|23249.57|23249.57|23249.57|23249.57|23249.57|23249.57|23249.57|0
1605694590000|2020-11-18 10:16:30|23248.97|23248.97|23248.97|23248.97|23248.97|23248.97|23248.97|23248.97|0
1605694600000|2020-11-18 10:16:40|23245.43|23245.43|23241.88|23241.88|23245.43|23245.43|23238.34|23238.34|0
1605694630000|2020-11-18 10:17:10|23245.43|23245.43|23245.43|23245.43|23245.43|23245.43|23245.43|23245.43|0
1605694710000|2020-11-18 10:18:30|23234.8|23234.8|23234.8|23234.8|23234.8|23234.8|23234.8|23234.8|0
1605694720000|2020-11-18 10:18:40|23238.34|23238.34|23234.8|23234.8|23238.34|23238.34|23234.8|23234.8|0
1605694760000|2020-11-18 10:19:20|23224.18|23224.18|23222.15|23222.15|23224.18|23224.18|23222.15|23222.15|0
1605694800000|2020-11-18 10:20:00|23211.53|23211.53|23211.53|23211.53|23211.53|23211.53|23211.53|23211.53|0
1605694830000|2020-11-18 10:20:30|23215.07|23215.07|23215.07|23215.07|23215.07|23215.07|23215.07|23215.07|0
1605694840000|2020-11-18 10:20:40|23215.67|23215.67|23222.76|23222.76|23222.76|23222.76|23215.67|23215.67|0
1605694860000|2020-11-18 10:21:00|23226.3|23226.3|23226.3|23226.3|23226.3|23226.3|23226.3|23226.3|0
1605694870000|2020-11-18 10:21:10|23222.76|23222.76|23222.76|23222.76|23222.76|23222.76|23222.76|23222.76|0
1605694890000|2020-11-18 10:21:30|23215.67|23215.67|23215.67|23215.67|23215.67|23215.67|23215.67|23215.67|0
1605694900000|2020-11-18 10:21:40|23216.27|23216.27|23216.27|23216.27|23216.27|23216.27|23216.27|23216.27|0
1605694930000|2020-11-18 10:22:10|23209.19|23209.19|23212.73|23212.73|23212.73|23212.73|23209.19|23209.19|0
1605694940000|2020-11-18 10:22:20|23216.27|23216.27|23216.27|23216.27|23216.27|23216.27|23216.27|23216.27|0
1605694950000|2020-11-18 10:22:30|23215.67|23215.67|23215.67|23215.67|23215.67|23215.67|23215.67|23215.67|0
1605694960000|2020-11-18 10:22:40|23212.13|23212.13|23201.51|23201.51|23212.13|23212.13|23201.51|23201.51|0
1605694970000|2020-11-18 10:22:50|23208.59|23208.59|23208.59|23208.59|23208.59|23208.59|23208.59|23208.59|0
1605694980000|2020-11-18 10:23:00|23205.05|23205.05|23205.05|23205.05|23205.05|23205.05|23205.05|23205.05|0
1605694990000|2020-11-18 10:23:10|23208.59|23208.59|23205.05|23205.05|23208.59|23208.59|23205.05|23205.05|0
1605695000000|2020-11-18 10:23:20|23201.51|23201.51|23205.05|23205.05|23205.05|23205.05|23201.51|23201.51|0
1605695030000|2020-11-18 10:23:50|23208.59|23208.59|23208.59|23208.59|23208.59|23208.59|23208.59|23208.59|0
1605695040000|2020-11-18 10:24:00|23209.19|23209.19|23209.19|23209.19|23209.19|23209.19|23209.19|23209.19|0
1605695060000|2020-11-18 10:24:20|23212.73|23212.73|23212.73|23212.73|23212.73|23212.73|23212.73|23212.73|0
1605695090000|2020-11-18 10:24:50|23213.34|23213.34|23213.34|23213.34|23213.34|23213.34|23213.34|23213.34|0
1605695110000|2020-11-18 10:25:10|23220.42|23220.42|23220.42|23220.42|23220.42|23220.42|23220.42|23220.42|0
1605695160000|2020-11-18 10:26:00|23227.5|23227.5|23227.5|23227.5|23227.5|23227.5|23227.5|23227.5|0
1605695170000|2020-11-18 10:26:10|23226.9|23226.9|23226.9|23226.9|23226.9|23226.9|23226.9|23226.9|0
1605695180000|2020-11-18 10:26:20|23223.36|23223.36|23223.36|23223.36|23223.36|23223.36|23223.36|23223.36|0
1605695200000|2020-11-18 10:26:40|23219.82|23219.82|23219.82|23219.82|23219.82|23219.82|23219.82|23219.82|0
1605695220000|2020-11-18 10:27:00|23220.42|23220.42|23221.02|23221.02|23221.02|23221.02|23220.42|23220.42|0
1605695230000|2020-11-18 10:27:10|23231.64|23231.64|23231.64|23231.64|23231.64|23231.64|23231.64|23231.64|0
1605695260000|2020-11-18 10:27:40|23224.56|23224.56|23224.56|23224.56|23224.56|23224.56|23224.56|23224.56|0
1605695290000|2020-11-18 10:28:10|23228.1|23228.1|23231.64|23231.64|23231.64|23231.64|23228.1|23228.1|0
1605695310000|2020-11-18 10:28:30|23232.87|23232.87|23232.87|23232.87|23232.87|23232.87|23232.87|23232.87|0
1605695320000|2020-11-18 10:28:40|23232.27|23232.27|23235.81|23235.81|23235.81|23235.81|23232.27|23232.27|0
1605695330000|2020-11-18 10:28:50|23236.29|23236.29|23236.29|23236.29|23236.29|23236.29|23236.29|23236.29|0
1605695340000|2020-11-18 10:29:00|23235.81|23235.81|23239.36|23239.36|23239.36|23239.36|23235.81|23235.81|0
1605695390000|2020-11-18 10:29:50|23240.56|23240.56|23240.56|23240.56|23240.56|23240.56|23240.56|23240.56|0
1605695400000|2020-11-18 10:30:00|23239.96|23239.96|23246.44|23246.44|23247.04|23247.04|23239.96|23239.96|0
1605695410000|2020-11-18 10:30:10|23239.36|23239.36|23231.67|23231.67|23239.36|23239.36|23231.67|23231.67|0
1605695490000|2020-11-18 10:31:30|23224.59|23224.59|23221.05|23221.05|23224.59|23224.59|23221.05|23221.05|0
1605695500000|2020-11-18 10:31:40|23217.51|23217.51|23217.51|23217.51|23217.51|23217.51|23217.51|23217.51|0
1605695510000|2020-11-18 10:31:50|23210.42|23210.42|23203.34|23203.34|23210.42|23210.42|23203.34|23203.34|0
1605695520000|2020-11-18 10:32:00|23210.42|23210.42|23210.42|23210.42|23217.51|23217.51|23210.42|23210.42|0
1605695530000|2020-11-18 10:32:10|23206.88|23206.88|23213.97|23213.97|23213.97|23213.97|23206.88|23206.88|0
1605695570000|2020-11-18 10:32:50|23217.51|23217.51|23217.51|23217.51|23217.51|23217.51|23217.51|23217.51|0
1605695580000|2020-11-18 10:33:00|23216.9|23216.9|23216.9|23216.9|23216.9|23216.9|23216.9|23216.9|0
1605695610000|2020-11-18 10:33:30|23220.45|23220.45|23220.45|23220.45|23220.45|23220.45|23220.45|23220.45|0
1605695620000|2020-11-18 10:33:40|23223.99|23223.99|23216.9|23216.9|23223.99|23223.99|23216.9|23216.9|0
1605695670000|2020-11-18 10:34:30|23209.82|23209.82|23206.28|23206.28|23209.82|23209.82|23206.28|23206.28|0
1605695700000|2020-11-18 10:35:00|23213.36|23213.36|23209.82|23209.82|23213.36|23213.36|23209.82|23209.82|0
1605695720000|2020-11-18 10:35:20|23209.41|23209.41|23208.21|23208.21|23209.41|23209.41|23208.21|23208.21|0
1605695750000|2020-11-18 10:35:50|23204.67|23204.67|23208.21|23208.21|23208.21|23208.21|23204.67|23204.67|0
1605695760000|2020-11-18 10:36:00|23201.13|23201.13|23200.72|23200.72|23201.13|23201.13|23200.72|23200.72|0
1605695780000|2020-11-18 10:36:20|23204.26|23204.26|23204.26|23204.26|23204.26|23204.26|23204.26|23204.26|0
1605695810000|2020-11-18 10:36:50|23204.74|23204.74|23204.74|23204.74|23204.74|23204.74|23204.74|23204.74|0
1605695830000|2020-11-18 10:37:10|23215.36|23215.36|23211.82|23211.82|23215.36|23215.36|23211.82|23211.82|0
1605695880000|2020-11-18 10:38:00|23215.36|23215.36|23215.36|23215.36|23215.36|23215.36|23215.36|23215.36|0
1605695900000|2020-11-18 10:38:20|23215.96|23215.96|23215.96|23215.96|23215.96|23215.96|23215.96|23215.96|0
1605695980000|2020-11-18 10:39:40|23216.56|23216.56|23216.56|23216.56|23216.56|23216.56|23216.56|23216.56|0
1605696000000|2020-11-18 10:40:00|23215.6|23215.6|23217.41|23217.41|23217.41|23217.41|23215.6|23215.6|0
1605696020000|2020-11-18 10:40:20|23238.66|23238.66|23239.26|23239.26|23239.26|23239.26|23238.66|23238.66|0
1605696050000|2020-11-18 10:40:50|23235.72|23235.72|23235.72|23235.72|23235.72|23235.72|23235.72|23235.72|0
1605696090000|2020-11-18 10:41:30|23235.12|23235.12|23231.57|23231.57|23235.12|23235.12|23231.57|23231.57|0
1605696110000|2020-11-18 10:41:50|23235.12|23235.12|23238.66|23238.66|23238.66|23238.66|23235.12|23235.12|0
1605696140000|2020-11-18 10:42:20|23239.86|23239.86|23240.46|23240.46|23240.46|23240.46|23239.86|23239.86|0
1605696150000|2020-11-18 10:42:30|23232.78|23232.78|23232.78|23232.78|23232.78|23232.78|23232.78|23232.78|0
1605696200000|2020-11-18 10:43:20|23232.18|23232.18|23232.18|23232.18|23232.18|23232.18|23232.18|23232.18|0
1605696220000|2020-11-18 10:43:40|23235.72|23235.72|23232.18|23232.18|23235.72|23235.72|23232.18|23232.18|0
1605696270000|2020-11-18 10:44:30|23235.72|23235.72|23235.72|23235.72|23235.72|23235.72|23235.72|23235.72|0
1605696290000|2020-11-18 10:44:50|23236.32|23236.32|23236.32|23236.32|23236.32|23236.32|23236.32|23236.32|0
1605696300000|2020-11-18 10:45:00|23239.86|23239.86|23240.34|23240.34|23240.34|23240.34|23239.86|23239.86|0
1605696340000|2020-11-18 10:45:40|23240.94|23240.94|23240.94|23240.94|23240.94|23240.94|23240.94|23240.94|0
1605696390000|2020-11-18 10:46:30|23241.54|23241.54|23241.54|23241.54|23241.54|23241.54|23241.54|23241.54|0
1605696410000|2020-11-18 10:46:50|23238|23238|23238|23238|23238|23238|23238|23238|0
1605696420000|2020-11-18 10:47:00|23230.92|23230.92|23223.84|23223.84|23230.92|23230.92|23223.84|23223.84|0
1605696440000|2020-11-18 10:47:20|23223.43|23223.43|23219.88|23219.88|23223.43|23223.43|23219.88|23219.88|0
1605696450000|2020-11-18 10:47:30|23216.34|23216.34|23215.74|23215.74|23216.34|23216.34|23215.74|23215.74|0
1605696460000|2020-11-18 10:47:40|23212.2|23212.2|23208.66|23208.66|23212.2|23212.2|23208.66|23208.66|0
1605696470000|2020-11-18 10:47:50|23208.06|23208.06|23208.06|23208.06|23208.06|23208.06|23208.06|23208.06|0
1605696530000|2020-11-18 10:48:50|23215.14|23215.14|23216.37|23216.37|23216.37|23216.37|23215.14|23215.14|0
1605696540000|2020-11-18 10:49:00|23219.91|23219.91|23220.93|23220.93|23220.93|23220.93|23219.91|23219.91|0
1605696560000|2020-11-18 10:49:20|23220.32|23220.32|23220.32|23220.32|23220.32|23220.32|23220.32|23220.32|0
1605696600000|2020-11-18 10:50:00|23223.87|23223.87|23227.41|23227.41|23227.41|23227.41|23223.87|23223.87|0
1605696620000|2020-11-18 10:50:20|23223.87|23223.87|23227.41|23227.41|23227.41|23227.41|23223.87|23223.87|0
1605696680000|2020-11-18 10:51:20|23241.57|23241.57|23241.57|23241.57|23241.57|23241.57|23241.57|23241.57|0
1605696690000|2020-11-18 10:51:30|23234.49|23234.49|23234.49|23234.49|23234.49|23234.49|23234.49|23234.49|0
1605696720000|2020-11-18 10:52:00|23227.41|23227.41|23227.41|23227.41|23227.41|23227.41|23227.41|23227.41|0
1605696730000|2020-11-18 10:52:10|23226.93|23226.93|23226.93|23226.93|23226.93|23226.93|23226.93|23226.93|0
1605696740000|2020-11-18 10:52:20|23227.41|23227.41|23227.41|23227.41|23227.41|23227.41|23227.41|23227.41|0
1605696760000|2020-11-18 10:52:40|23223.87|23223.87|23224.28|23224.28|23224.28|23224.28|23223.87|23223.87|0
1605696800000|2020-11-18 10:53:20|23224.76|23224.76|23224.76|23224.76|23224.76|23224.76|23224.76|23224.76|0
1605696840000|2020-11-18 10:54:00|23221.21|23221.21|23220.61|23220.61|23221.21|23221.21|23220.61|23220.61|0
1605696850000|2020-11-18 10:54:10|23231.24|23231.24|23231.24|23231.24|23231.24|23231.24|23231.24|23231.24|0
1605696870000|2020-11-18 10:54:30|23238.32|23238.32|23238.32|23238.32|23238.32|23238.32|23238.32|23238.32|0
1605696880000|2020-11-18 10:54:40|23245.4|23245.4|23245.4|23245.4|23245.4|23245.4|23245.4|23245.4|0
1605696890000|2020-11-18 10:54:50|23234.78|23234.78|23234.78|23234.78|23234.78|23234.78|23234.78|23234.78|0
1605696910000|2020-11-18 10:55:10|23227.69|23227.69|23227.69|23227.69|23227.69|23227.69|23227.69|23227.69|0
1605696920000|2020-11-18 10:55:20|23226.49|23226.49|23219.41|23219.41|23226.49|23226.49|23219.41|23219.41|0
1605696980000|2020-11-18 10:56:20|23215.87|23215.87|23215.87|23215.87|23215.87|23215.87|23215.87|23215.87|0
1605696990000|2020-11-18 10:56:30|23212.33|23212.33|23212.93|23212.93|23212.93|23212.93|23212.33|23212.33|0
1605697030000|2020-11-18 10:57:10|23220.01|23220.01|23220.01|23220.01|23220.01|23220.01|23220.01|23220.01|0
1605697060000|2020-11-18 10:57:40|23216.47|23216.47|23216.47|23216.47|23216.47|23216.47|23216.47|23216.47|0
1605697080000|2020-11-18 10:58:00|23220.01|23220.01|23220.01|23220.01|23220.01|23220.01|23220.01|23220.01|0
1605697160000|2020-11-18 10:59:20|23227.09|23227.09|23227.09|23227.09|23227.09|23227.09|23227.09|23227.09|0
1605697170000|2020-11-18 10:59:30|23228.3|23228.3|23221.21|23221.21|23228.3|23228.3|23221.21|23221.21|0
1605697210000|2020-11-18 11:00:10|23224.76|23224.76|23225.96|23225.96|23229.5|23229.5|23224.76|23224.76|0
1605697300000|2020-11-18 11:01:40|23224.76|23224.76|23224.76|23224.76|23224.76|23224.76|23224.76|23224.76|0
1605697360000|2020-11-18 11:02:40|23231.84|23231.84|23231.84|23231.84|23231.84|23231.84|23231.84|23231.84|0
1605697370000|2020-11-18 11:02:50|23228.3|23228.3|23228.3|23228.3|23228.3|23228.3|23228.3|23228.3|0
1605697390000|2020-11-18 11:03:10|23224.76|23224.76|23224.76|23224.76|23224.76|23224.76|23224.76|23224.76|0
1605697430000|2020-11-18 11:03:50|23228.3|23228.3|23228.3|23228.3|23228.3|23228.3|23228.3|23228.3|0
1605697440000|2020-11-18 11:04:00|23227.82|23227.82|23231.36|23231.36|23231.36|23231.36|23227.82|23227.82|0
1605697500000|2020-11-18 11:05:00|23227.82|23227.82|23227.82|23227.82|23227.82|23227.82|23227.82|23227.82|0
1605697510000|2020-11-18 11:05:10|23220.73|23220.73|23224.28|23224.28|23224.28|23224.28|23220.73|23220.73|0
1605697530000|2020-11-18 11:05:30|23223.67|23223.67|23223.67|23223.67|23223.67|23223.67|23223.67|23223.67|0
1605697550000|2020-11-18 11:05:50|23225.48|23225.48|23229.02|23229.02|23229.02|23229.02|23225.48|23225.48|0
1605697580000|2020-11-18 11:06:20|23228.42|23228.42|23228.42|23228.42|23228.42|23228.42|23228.42|23228.42|0
1605697600000|2020-11-18 11:06:40|23235.5|23235.5|23235.5|23235.5|23235.5|23235.5|23235.5|23235.5|0
1605697610000|2020-11-18 11:06:50|23239.04|23239.04|23239.04|23239.04|23239.04|23239.04|23239.04|23239.04|0
1605697620000|2020-11-18 11:07:00|23239.64|23239.64|23239.64|23239.64|23239.64|23239.64|23239.64|23239.64|0
1605697640000|2020-11-18 11:07:20|23236.1|23236.1|23235.5|23235.5|23236.1|23236.1|23235.5|23235.5|0
1605697700000|2020-11-18 11:08:20|23239.04|23239.04|23242.58|23242.58|23242.58|23242.58|23239.04|23239.04|0
1605697740000|2020-11-18 11:09:00|23253.21|23253.21|23253.21|23253.21|23253.21|23253.21|23253.21|23253.21|0
1605697760000|2020-11-18 11:09:20|23254.41|23254.41|23254.41|23254.41|23254.41|23254.41|23254.41|23254.41|0
1605697780000|2020-11-18 11:09:40|23257.95|23257.95|23257.95|23257.95|23257.95|23257.95|23257.95|23257.95|0
1605697790000|2020-11-18 11:09:50|23250.87|23250.87|23250.05|23250.05|23250.87|23250.87|23250.05|23250.05|0
1605697800000|2020-11-18 11:10:00|23253.59|23253.59|23253.59|23253.59|23253.59|23253.59|23253.59|23253.59|0
1605697820000|2020-11-18 11:10:20|23254.41|23254.41|23253.81|23253.81|23254.41|23254.41|23253.81|23253.81|0
1605697860000|2020-11-18 11:11:00|23257.35|23257.35|23250.27|23250.27|23257.35|23257.35|23250.27|23250.27|0
1605697930000|2020-11-18 11:12:10|23253.81|23253.81|23260.89|23260.89|23260.89|23260.89|23253.81|23253.81|0
1605697950000|2020-11-18 11:12:30|23264.43|23264.43|23264.43|23264.43|23264.43|23264.43|23264.43|23264.43|0
1605698030000|2020-11-18 11:13:50|23265.03|23265.03|23272.12|23272.12|23272.12|23272.12|23265.03|23265.03|0
1605698040000|2020-11-18 11:14:00|23275.66|23275.66|23275.66|23275.66|23275.66|23275.66|23275.66|23275.66|0
1605698090000|2020-11-18 11:14:50|23276.14|23276.14|23276.14|23276.14|23276.14|23276.14|23276.14|23276.14|0
1605698100000|2020-11-18 11:15:00|23279.68|23279.68|23279.68|23279.68|23279.68|23279.68|23279.68|23279.68|0
1605698120000|2020-11-18 11:15:20|23280.16|23280.16|23280.16|23280.16|23280.16|23280.16|23280.16|23280.16|0
1605698150000|2020-11-18 11:15:50|23280.76|23280.76|23280.76|23280.76|23280.76|23280.76|23280.76|23280.76|0
1605698160000|2020-11-18 11:16:00|23280.16|23280.16|23269.53|23269.53|23280.16|23280.16|23269.53|23269.53|0
1605698220000|2020-11-18 11:17:00|23273.08|23273.08|23273.08|23273.08|23273.08|23273.08|23273.08|23273.08|0
1605698310000|2020-11-18 11:18:30|23276.62|23276.62|23276.62|23276.62|23276.62|23276.62|23276.62|23276.62|0
1605698320000|2020-11-18 11:18:40|23273.08|23273.08|23273.08|23273.08|23273.08|23273.08|23273.08|23273.08|0
1605698340000|2020-11-18 11:19:00|23269.53|23269.53|23269.53|23269.53|23269.53|23269.53|23269.53|23269.53|0
1605698360000|2020-11-18 11:19:20|23265.99|23265.99|23265.99|23265.99|23265.99|23265.99|23265.99|23265.99|0
1605698390000|2020-11-18 11:19:50|23262.45|23262.45|23262.45|23262.45|23262.45|23262.45|23262.45|23262.45|0
1605698400000|2020-11-18 11:20:00|23261.85|23261.85|23261.85|23261.85|23261.85|23261.85|23261.85|23261.85|0
1605698420000|2020-11-18 11:20:20|23268.93|23268.93|23268.93|23268.93|23268.93|23268.93|23268.93|23268.93|0
1605698480000|2020-11-18 11:21:20|23265.39|23265.39|23265.39|23265.39|23265.39|23265.39|23265.39|23265.39|0
1605698510000|2020-11-18 11:21:50|23264.79|23264.79|23264.79|23264.79|23264.79|23264.79|23264.79|23264.79|0
1605698520000|2020-11-18 11:22:00|23268.33|23268.33|23268.33|23268.33|23268.33|23268.33|23268.33|23268.33|0
1605698560000|2020-11-18 11:22:40|23269.15|23269.15|23269.15|23269.15|23269.15|23269.15|23269.15|23269.15|0
1605698580000|2020-11-18 11:23:00|23272.69|23272.69|23273.29|23273.29|23273.29|23273.29|23272.69|23272.69|0
1605698590000|2020-11-18 11:23:10|23273.71|23273.71|23270.16|23270.16|23273.71|23273.71|23270.16|23270.16|0
1605698610000|2020-11-18 11:23:30|23266.62|23266.62|23266.62|23266.62|23266.62|23266.62|23266.62|23266.62|0
1605698630000|2020-11-18 11:23:50|23273.71|23273.71|23273.71|23273.71|23273.71|23273.71|23273.71|23273.71|0
1605698640000|2020-11-18 11:24:00|23273.29|23273.29|23265.61|23265.61|23273.29|23273.29|23265.61|23265.61|0
1605698670000|2020-11-18 11:24:30|23269.15|23269.15|23269.15|23269.15|23269.15|23269.15|23269.15|23269.15|0
1605698680000|2020-11-18 11:24:40|23269.75|23269.75|23269.75|23269.75|23269.75|23269.75|23269.75|23269.75|0
1605698720000|2020-11-18 11:25:20|23269.15|23269.15|23269.15|23269.15|23269.15|23269.15|23269.15|23269.15|0
1605698730000|2020-11-18 11:25:30|23262.07|23262.07|23262.07|23262.07|23262.07|23262.07|23262.07|23262.07|0
1605698740000|2020-11-18 11:25:40|23269.15|23269.15|23269.15|23269.15|23269.15|23269.15|23269.15|23269.15|0
1605698750000|2020-11-18 11:25:50|23272.69|23272.69|23272.69|23272.69|23272.69|23272.69|23272.69|23272.69|0
1605698760000|2020-11-18 11:26:00|23273.29|23273.29|23273.9|23273.9|23273.9|23273.9|23273.29|23273.29|0
1605698770000|2020-11-18 11:26:10|23274.5|23274.5|23278.04|23278.04|23278.04|23278.04|23274.5|23274.5|0
1605698830000|2020-11-18 11:27:10|23276.84|23276.84|23276.84|23276.84|23276.84|23276.84|23276.84|23276.84|0
1605698860000|2020-11-18 11:27:40|23273.29|23273.29|23280.38|23280.38|23280.38|23280.38|23273.29|23273.29|0
1605698870000|2020-11-18 11:27:50|23281.2|23281.2|23281.2|23281.2|23281.2|23281.2|23281.2|23281.2|0
1605698880000|2020-11-18 11:28:00|23280.79|23280.79|23280.79|23280.79|23280.79|23280.79|23280.79|23280.79|0
1605698890000|2020-11-18 11:28:10|23284.33|23284.33|23284.33|23284.33|23284.33|23284.33|23284.33|23284.33|0
1605698900000|2020-11-18 11:28:20|23284.93|23284.93|23284.93|23284.93|23284.93|23284.93|23284.93|23284.93|0
1605698910000|2020-11-18 11:28:30|23288.47|23288.47|23292.62|23292.62|23292.62|23292.62|23288.47|23288.47|0
1605698940000|2020-11-18 11:29:00|23296.16|23296.16|23303.84|23303.84|23303.84|23303.84|23296.16|23296.16|0
1605698980000|2020-11-18 11:29:40|23304.32|23304.32|23304.32|23304.32|23304.32|23304.32|23304.32|23304.32|0
1605699010000|2020-11-18 11:30:10|23311.4|23311.4|23311.4|23311.4|23311.4|23311.4|23311.4|23311.4|0
1605699040000|2020-11-18 11:30:40|23314.94|23314.94|23314.94|23314.94|23314.94|23314.94|23314.94|23314.94|0
1605699060000|2020-11-18 11:31:00|23318.48|23318.48|23318.48|23318.48|23318.48|23318.48|23318.48|23318.48|0
1605699070000|2020-11-18 11:31:10|23314.94|23314.94|23311.4|23311.4|23314.94|23314.94|23311.4|23311.4|0
1605699080000|2020-11-18 11:31:20|23307.86|23307.86|23307.86|23307.86|23307.86|23307.86|23307.86|23307.86|0
1605699120000|2020-11-18 11:32:00|23311.4|23311.4|23311.4|23311.4|23311.4|23311.4|23311.4|23311.4|0
1605699210000|2020-11-18 11:33:30|23307.86|23307.86|23307.86|23307.86|23307.86|23307.86|23307.86|23307.86|0
1605699240000|2020-11-18 11:34:00|23311.4|23311.4|23311.4|23311.4|23311.4|23311.4|23311.4|23311.4|0
1605699260000|2020-11-18 11:34:20|23307.86|23307.86|23307.86|23307.86|23307.86|23307.86|23307.86|23307.86|0
1605699290000|2020-11-18 11:34:50|23304.32|23304.32|23304.32|23304.32|23304.32|23304.32|23304.32|23304.32|0
1605699310000|2020-11-18 11:35:10|23303.91|23303.91|23303.91|23303.91|23303.91|23303.91|23303.91|23303.91|0
1605699340000|2020-11-18 11:35:40|23304.51|23304.51|23308.05|23308.05|23308.05|23308.05|23304.51|23304.51|0
1605699350000|2020-11-18 11:35:50|23315.13|23315.13|23315.13|23315.13|23315.13|23315.13|23315.13|23315.13|0
1605699360000|2020-11-18 11:36:00|23316.94|23316.94|23316.94|23316.94|23316.94|23316.94|23316.94|23316.94|0
1605699380000|2020-11-18 11:36:20|23313.4|23313.4|23313.4|23313.4|23313.4|23313.4|23313.4|23313.4|0
1605699410000|2020-11-18 11:36:50|23312.2|23312.2|23312.2|23312.2|23312.2|23312.2|23312.2|23312.2|0
1605699450000|2020-11-18 11:37:30|23312.61|23312.61|23312.61|23312.61|23312.61|23312.61|23312.61|23312.61|0
1605699460000|2020-11-18 11:37:40|23309.06|23309.06|23305.52|23305.52|23309.06|23309.06|23305.52|23305.52|0
1605699480000|2020-11-18 11:38:00|23309.06|23309.06|23316.15|23316.15|23316.15|23316.15|23309.06|23309.06|0
1605699520000|2020-11-18 11:38:40|23312.61|23312.61|23312.61|23312.61|23312.61|23312.61|23312.61|23312.61|0
1605699530000|2020-11-18 11:38:50|23313.21|23313.21|23313.21|23313.21|23313.21|23313.21|23313.21|23313.21|0
1605699540000|2020-11-18 11:39:00|23313.81|23313.81|23313.81|23313.81|23313.81|23313.81|23313.81|23313.81|0
1605699570000|2020-11-18 11:39:30|23310.27|23310.27|23310.27|23310.27|23310.27|23310.27|23310.27|23310.27|0
1605699630000|2020-11-18 11:40:30|23310.87|23310.87|23310.87|23310.87|23310.87|23310.87|23310.87|23310.87|0
1605699640000|2020-11-18 11:40:40|23311.47|23311.47|23310.99|23310.99|23311.47|23311.47|23310.99|23310.99|0
1605699660000|2020-11-18 11:41:00|23311.47|23311.47|23308.41|23308.41|23311.47|23311.47|23307.93|23307.93|0
1605699700000|2020-11-18 11:41:40|23308.89|23308.89|23308.89|23308.89|23308.89|23308.89|23308.89|23308.89|0
1605699720000|2020-11-18 11:42:00|23310.09|23310.09|23310.09|23310.09|23310.09|23310.09|23310.09|23310.09|0
1605699730000|2020-11-18 11:42:10|23313.63|23313.63|23320.72|23320.72|23320.72|23320.72|23313.63|23313.63|0
1605699740000|2020-11-18 11:42:20|23321.2|23321.2|23321.2|23321.2|23321.2|23321.2|23321.2|23321.2|0
1605699750000|2020-11-18 11:42:30|23322.15|23322.15|23321.67|23321.67|23322.15|23322.15|23321.67|23321.67|0
1605699760000|2020-11-18 11:42:40|23322.15|23322.15|23322.15|23322.15|23322.15|23322.15|23322.15|23322.15|0
1605699770000|2020-11-18 11:42:50|23322.56|23322.56|23322.56|23322.56|23322.56|23322.56|23322.56|23322.56|0
1605699780000|2020-11-18 11:43:00|23321.96|23321.96|23318.42|23318.42|23321.96|23321.96|23318.42|23318.42|0
1605699790000|2020-11-18 11:43:10|23318.9|23318.9|23320.1|23320.1|23320.1|23320.1|23318.9|23318.9|0
1605699800000|2020-11-18 11:43:20|23320.58|23320.58|23320.58|23320.58|23320.58|23320.58|23320.58|23320.58|0
1605699840000|2020-11-18 11:44:00|23324.13|23324.13|23324.13|23324.13|23324.13|23324.13|23324.13|23324.13|0
1605699860000|2020-11-18 11:44:20|23324.73|23324.73|23324.73|23324.73|23324.73|23324.73|23324.73|23324.73|0
1605699900000|2020-11-18 11:45:00|23328.27|23328.27|23335.76|23335.76|23339.3|23339.3|23328.27|23328.27|0
1605699910000|2020-11-18 11:45:10|23346.38|23346.38|23357.61|23357.61|23357.61|23357.61|23346.38|23346.38|0
1605699920000|2020-11-18 11:45:20|23358.21|23358.21|23368.84|23368.84|23368.84|23368.84|23358.21|23358.21|0
1605699930000|2020-11-18 11:45:30|23380.66|23380.66|23373.58|23373.58|23380.66|23380.66|23373.58|23373.58|0
1605699940000|2020-11-18 11:45:40|23366.5|23366.5|23366.5|23366.5|23366.5|23366.5|23366.5|23366.5|0
1605699950000|2020-11-18 11:45:50|23370.04|23370.04|23365.9|23365.9|23370.04|23370.04|23365.9|23365.9|0
1605699960000|2020-11-18 11:46:00|23369.44|23369.44|23369.44|23369.44|23372.98|23372.98|23369.44|23369.44|0
1605699980000|2020-11-18 11:46:20|23372.98|23372.98|23373.8|23373.8|23373.8|23373.8|23372.98|23372.98|0
1605699990000|2020-11-18 11:46:30|23375|23375|23375|23375|23375|23375|23375|23375|0
1605700010000|2020-11-18 11:46:50|23375.6|23375.6|23382.69|23382.69|23382.69|23382.69|23375.6|23375.6|0
1605700030000|2020-11-18 11:47:10|23389.77|23389.77|23393.31|23393.31|23393.31|23393.31|23389.77|23389.77|0
1605700070000|2020-11-18 11:47:50|23393.72|23393.72|23393.72|23393.72|23393.72|23393.72|23393.72|23393.72|0
1605700090000|2020-11-18 11:48:10|23407.89|23407.89|23407.89|23407.89|23407.89|23407.89|23407.89|23407.89|0
1605700120000|2020-11-18 11:48:40|23411.43|23411.43|23411.43|23411.43|23411.43|23411.43|23411.43|23411.43|0
1605700130000|2020-11-18 11:48:50|23418.51|23418.51|23418.51|23418.51|23418.51|23418.51|23418.51|23418.51|0
1605700140000|2020-11-18 11:49:00|23418.03|23418.03|23421.04|23421.04|23421.04|23421.04|23418.03|23418.03|0
1605700160000|2020-11-18 11:49:20|23421.64|23421.64|23421.64|23421.64|23421.64|23421.64|23421.64|23421.64|0
1605700170000|2020-11-18 11:49:30|23425.18|23425.18|23425.18|23425.18|23425.18|23425.18|23425.18|23425.18|0
1605700200000|2020-11-18 11:50:00|23432.26|23432.26|23432.26|23432.26|23432.26|23432.26|23432.26|23432.26|0
1605700220000|2020-11-18 11:50:20|23432.87|23432.87|23432.26|23432.26|23432.87|23432.87|23432.26|23432.26|0
1605700250000|2020-11-18 11:50:50|23439.35|23439.35|23439.35|23439.35|23439.35|23439.35|23439.35|23439.35|0
1605700260000|2020-11-18 11:51:00|23435.81|23435.81|23435.81|23435.81|23435.81|23435.81|23435.81|23435.81|0
1605700270000|2020-11-18 11:51:10|23432.26|23432.26|23432.26|23432.26|23432.26|23432.26|23432.26|23432.26|0
1605700280000|2020-11-18 11:51:20|23432.68|23432.68|23432.68|23432.68|23432.68|23432.68|23432.68|23432.68|0
1605700290000|2020-11-18 11:51:30|23429.13|23429.13|23428.53|23428.53|23429.13|23429.13|23428.53|23428.53|0
1605700300000|2020-11-18 11:51:40|23432.07|23432.07|23432.07|23432.07|23432.07|23432.07|23432.07|23432.07|0
1605700320000|2020-11-18 11:52:00|23435.61|23435.61|23432.68|23432.68|23436.22|23436.22|23432.68|23432.68|0
1605700350000|2020-11-18 11:52:30|23433.28|23433.28|23433.28|23433.28|23433.28|23433.28|23433.28|23433.28|0
1605700400000|2020-11-18 11:53:20|23422.65|23422.65|23422.24|23422.24|23426.19|23426.19|23422.24|23422.24|0
1605700410000|2020-11-18 11:53:30|23418.7|23418.7|23414.56|23414.56|23418.7|23418.7|23414.56|23414.56|0
1605700420000|2020-11-18 11:53:40|23411.02|23411.02|23403.93|23403.93|23411.02|23411.02|23403.93|23403.93|0
1605700430000|2020-11-18 11:53:50|23400.39|23400.39|23399.79|23399.79|23400.39|23400.39|23399.79|23399.79|0
1605700440000|2020-11-18 11:54:00|23392.71|23392.71|23392.71|23392.71|23392.71|23392.71|23392.71|23392.71|0
1605700460000|2020-11-18 11:54:20|23385.63|23385.63|23385.63|23385.63|23385.63|23385.63|23385.63|23385.63|0
1605700470000|2020-11-18 11:54:30|23389.17|23389.17|23382.09|23382.09|23389.17|23389.17|23382.09|23382.09|0
1605700480000|2020-11-18 11:54:40|23381.67|23381.67|23381.07|23381.07|23381.67|23381.67|23381.07|23381.07|0
1605700490000|2020-11-18 11:54:50|23373.99|23373.99|23373.58|23373.58|23373.99|23373.99|23373.58|23373.58|0
1605700500000|2020-11-18 11:55:00|23374.18|23374.18|23374.18|23374.18|23374.18|23374.18|23374.18|23374.18|0
1605700510000|2020-11-18 11:55:10|23367.1|23367.1|23367.1|23367.1|23367.1|23367.1|23367.1|23367.1|0
1605700530000|2020-11-18 11:55:30|23363.56|23363.56|23367.1|23367.1|23367.1|23367.1|23363.56|23363.56|0
1605700560000|2020-11-18 11:56:00|23377.72|23377.72|23377.72|23377.72|23377.72|23377.72|23377.72|23377.72|0
1605700580000|2020-11-18 11:56:20|23384.81|23384.81|23381.26|23381.26|23384.81|23384.81|23381.26|23381.26|0
1605700590000|2020-11-18 11:56:30|23374.18|23374.18|23374.18|23374.18|23374.18|23374.18|23374.18|23374.18|0
1605700600000|2020-11-18 11:56:40|23377.72|23377.72|23378.32|23378.32|23378.32|23378.32|23377.72|23377.72|0
1605700630000|2020-11-18 11:57:10|23379.53|23379.53|23383.07|23383.07|23383.07|23383.07|23379.53|23379.53|0
1605700640000|2020-11-18 11:57:20|23386.61|23386.61|23379.53|23379.53|23386.61|23386.61|23379.53|23379.53|0
1605700650000|2020-11-18 11:57:30|23380.01|23380.01|23376.47|23376.47|23380.01|23380.01|23376.47|23376.47|0
1605700660000|2020-11-18 11:57:40|23372.32|23372.32|23372.32|23372.32|23372.32|23372.32|23372.32|23372.32|0
1605700670000|2020-11-18 11:57:50|23368.78|23368.78|23368.78|23368.78|23368.78|23368.78|23368.78|23368.78|0
1605700680000|2020-11-18 11:58:00|23367.96|23367.96|23367.96|23367.96|23367.96|23367.96|23367.96|23367.96|0
1605700690000|2020-11-18 11:58:10|23371.5|23371.5|23372.1|23372.1|23372.1|23372.1|23371.5|23371.5|0
1605700700000|2020-11-18 11:58:20|23368.56|23368.56|23365.02|23365.02|23368.56|23368.56|23365.02|23365.02|0
1605700740000|2020-11-18 11:59:00|23357.94|23357.94|23357.94|23357.94|23357.94|23357.94|23357.94|23357.94|0
1605700750000|2020-11-18 11:59:10|23361.48|23361.48|23369.16|23369.16|23369.16|23369.16|23361.48|23361.48|0
1605700790000|2020-11-18 11:59:50|23368.75|23368.75|23369.36|23369.36|23369.36|23369.36|23368.75|23368.75|0
1605700800000|2020-11-18 12:00:00|23379.98|23379.98|23379.98|23379.98|23379.98|23379.98|23379.98|23379.98|0
1605700820000|2020-11-18 12:00:20|23387.06|23387.06|23387.06|23387.06|23387.06|23387.06|23387.06|23387.06|0
1605700840000|2020-11-18 12:00:40|23379.98|23379.98|23379.98|23379.98|23379.98|23379.98|23379.98|23379.98|0
1605700850000|2020-11-18 12:00:50|23376.44|23376.44|23376.44|23376.44|23376.44|23376.44|23376.44|23376.44|0
1605700860000|2020-11-18 12:01:00|23377.04|23377.04|23377.04|23377.04|23377.04|23377.04|23375.84|23375.84|0
1605700890000|2020-11-18 12:01:30|23376.44|23376.44|23376.44|23376.44|23376.44|23376.44|23376.44|23376.44|0
1605700900000|2020-11-18 12:01:40|23369.36|23369.36|23365.81|23365.81|23369.36|23369.36|23365.81|23365.81|0
1605700910000|2020-11-18 12:01:50|23362.27|23362.27|23362.27|23362.27|23362.27|23362.27|23362.27|23362.27|0
1605700920000|2020-11-18 12:02:00|23365.81|23365.81|23365.81|23365.81|23365.81|23365.81|23365.81|23365.81|0
1605700930000|2020-11-18 12:02:10|23366.42|23366.42|23366.42|23366.42|23366.42|23366.42|23366.42|23366.42|0
1605700950000|2020-11-18 12:02:30|23362.87|23362.87|23361.67|23361.67|23362.87|23362.87|23361.67|23361.67|0
1605700960000|2020-11-18 12:02:40|23362.27|23362.27|23361.67|23361.67|23362.27|23362.27|23361.67|23361.67|0
1605700980000|2020-11-18 12:03:00|23358.13|23358.13|23358.13|23358.13|23358.13|23358.13|23356.93|23356.93|0
1605701000000|2020-11-18 12:03:20|23365.21|23365.21|23369.36|23369.36|23369.36|23369.36|23365.21|23365.21|0
1605701010000|2020-11-18 12:03:30|23372.9|23372.9|23379.98|23379.98|23379.98|23379.98|23372.9|23372.9|0
1605701050000|2020-11-18 12:04:10|23383.52|23383.52|23385.33|23385.33|23385.33|23385.33|23383.52|23383.52|0
1605701060000|2020-11-18 12:04:20|23381.78|23381.78|23381.18|23381.18|23381.78|23381.78|23381.18|23381.18|0
1605701080000|2020-11-18 12:04:40|23380.58|23380.58|23377.04|23377.04|23380.58|23380.58|23377.04|23377.04|0
1605701110000|2020-11-18 12:05:10|23376.44|23376.44|23376.44|23376.44|23376.44|23376.44|23376.44|23376.44|0
1605701170000|2020-11-18 12:06:10|23379.98|23379.98|23383.52|23383.52|23383.52|23383.52|23379.98|23379.98|0
1605701180000|2020-11-18 12:06:20|23384.34|23384.34|23384.34|23384.34|23384.34|23384.34|23384.34|23384.34|0
1605701190000|2020-11-18 12:06:30|23380.8|23380.8|23380.8|23380.8|23380.8|23380.8|23380.8|23380.8|0
1605701210000|2020-11-18 12:06:50|23384.34|23384.34|23380.8|23380.8|23384.34|23384.34|23380.8|23380.8|0
1605701240000|2020-11-18 12:07:20|23377.26|23377.26|23377.26|23377.26|23377.26|23377.26|23377.26|23377.26|0
1605701290000|2020-11-18 12:08:10|23370.18|23370.18|23370.18|23370.18|23370.18|23370.18|23366.64|23366.64|0
1605701300000|2020-11-18 12:08:20|23366.64|23366.64|23363.09|23363.09|23366.64|23366.64|23363.09|23363.09|0
1605701310000|2020-11-18 12:08:30|23359.55|23359.55|23359.55|23359.55|23359.55|23359.55|23359.55|23359.55|0
1605701320000|2020-11-18 12:08:40|23356.01|23356.01|23356.01|23356.01|23356.01|23356.01|23356.01|23356.01|0
1605701330000|2020-11-18 12:08:50|23348.93|23348.93|23348.93|23348.93|23348.93|23348.93|23348.93|23348.93|0
1605701350000|2020-11-18 12:09:10|23345.39|23345.39|23345.39|23345.39|23345.39|23345.39|23345.39|23345.39|0
1605701370000|2020-11-18 12:09:30|23344.79|23344.79|23344.79|23344.79|23344.79|23344.79|23344.79|23344.79|0
1605701380000|2020-11-18 12:09:40|23337.7|23337.7|23334.16|23334.16|23341.25|23341.25|23334.16|23334.16|0
1605701390000|2020-11-18 12:09:50|23337.7|23337.7|23341.25|23341.25|23341.25|23341.25|23337.7|23337.7|0
1605701410000|2020-11-18 12:10:10|23348.33|23348.33|23348.33|23348.33|23348.33|23348.33|23348.33|23348.33|0
1605701430000|2020-11-18 12:10:30|23341.25|23341.25|23337.7|23337.7|23341.25|23341.25|23337.7|23337.7|0
1605701500000|2020-11-18 12:11:40|23341.25|23341.25|23341.25|23341.25|23341.25|23341.25|23341.25|23341.25|0
1605701520000|2020-11-18 12:12:00|23344.79|23344.79|23344.79|23344.79|23344.79|23344.79|23344.79|23344.79|0
1605701560000|2020-11-18 12:12:40|23351.87|23351.87|23351.87|23351.87|23351.87|23351.87|23351.87|23351.87|0
1605701580000|2020-11-18 12:13:00|23352.69|23352.69|23353.1|23353.1|23353.1|23353.1|23352.69|23352.69|0
1605701610000|2020-11-18 12:13:30|23346.02|23346.02|23346.02|23346.02|23346.02|23346.02|23346.02|23346.02|0
1605701630000|2020-11-18 12:13:50|23349.56|23349.56|23353.1|23353.1|23353.1|23353.1|23349.56|23349.56|0
1605701640000|2020-11-18 12:14:00|23353.7|23353.7|23353.7|23353.7|23353.7|23353.7|23353.7|23353.7|0
1605701650000|2020-11-18 12:14:10|23357.24|23357.24|23364.33|23364.33|23364.33|23364.33|23357.24|23357.24|0
1605701660000|2020-11-18 12:14:20|23364.93|23364.93|23368.47|23368.47|23368.47|23368.47|23364.93|23364.93|0
1605701680000|2020-11-18 12:14:40|23372.01|23372.01|23372.01|23372.01|23372.01|23372.01|23372.01|23372.01|0
1605701690000|2020-11-18 12:14:50|23372.61|23372.61|23372.61|23372.61|23372.61|23372.61|23372.61|23372.61|0
1605701700000|2020-11-18 12:15:00|23373.21|23373.21|23373.62|23373.62|23373.62|23373.62|23373.21|23373.21|0
1605701780000|2020-11-18 12:16:20|23373.21|23373.21|23373.21|23373.21|23373.21|23373.21|23373.21|23373.21|0
1605701790000|2020-11-18 12:16:30|23369.67|23369.67|23369.07|23369.07|23372.61|23372.61|23369.07|23369.07|0
1605701800000|2020-11-18 12:16:40|23365.53|23365.53|23365.53|23365.53|23365.53|23365.53|23365.53|23365.53|0
1605701820000|2020-11-18 12:17:00|23366.13|23366.13|23366.13|23366.13|23366.13|23366.13|23366.13|23366.13|0
1605701830000|2020-11-18 12:17:10|23365.53|23365.53|23365.53|23365.53|23365.53|23365.53|23365.53|23365.53|0
1605701860000|2020-11-18 12:17:40|23369.07|23369.07|23369.07|23369.07|23369.07|23369.07|23369.07|23369.07|0
1605701890000|2020-11-18 12:18:10|23372.61|23372.61|23372.61|23372.61|23372.61|23372.61|23372.61|23372.61|0
1605701940000|2020-11-18 12:19:00|23376.15|23376.15|23376.15|23376.15|23376.15|23376.15|23376.15|23376.15|0
1605701980000|2020-11-18 12:19:40|23376.75|23376.75|23376.75|23376.75|23376.75|23376.75|23376.75|23376.75|0
1605701990000|2020-11-18 12:19:50|23377.36|23377.36|23377.36|23377.36|23377.36|23377.36|23377.36|23377.36|0
1605702040000|2020-11-18 12:20:40|23377.77|23377.77|23381.91|23381.91|23381.91|23381.91|23377.77|23377.77|0
1605702050000|2020-11-18 12:20:50|23382.32|23382.32|23382.32|23382.32|23382.32|23382.32|23382.32|23382.32|0
1605702080000|2020-11-18 12:21:20|23389.4|23389.4|23392.94|23392.94|23392.94|23392.94|23389.4|23389.4|0
1605702140000|2020-11-18 12:22:20|23388.8|23388.8|23388.2|23388.2|23388.8|23388.8|23384.66|23384.66|0
1605702160000|2020-11-18 12:22:40|23387.6|23387.6|23384.06|23384.06|23387.6|23387.6|23384.06|23384.06|0
1605702170000|2020-11-18 12:22:50|23391.14|23391.14|23391.14|23391.14|23391.14|23391.14|23391.14|23391.14|0
1605702250000|2020-11-18 12:24:10|23387.6|23387.6|23380.52|23380.52|23387.6|23387.6|23380.52|23380.52|0
1605702280000|2020-11-18 12:24:40|23376.37|23376.37|23372.23|23372.23|23376.37|23376.37|23371.82|23371.82|0
1605702310000|2020-11-18 12:25:10|23375.77|23375.77|23375.77|23375.77|23375.77|23375.77|23375.77|23375.77|0
1605702320000|2020-11-18 12:25:20|23382.85|23382.85|23382.85|23382.85|23382.85|23382.85|23382.85|23382.85|0
1605702330000|2020-11-18 12:25:30|23393.48|23393.48|23393.48|23393.48|23393.48|23393.48|23393.48|23393.48|0
1605702340000|2020-11-18 12:25:40|23393.89|23393.89|23394.49|23394.49|23394.49|23394.49|23393.89|23393.89|0
1605702350000|2020-11-18 12:25:50|23398.03|23398.03|23398.03|23398.03|23398.03|23398.03|23398.03|23398.03|0
1605702360000|2020-11-18 12:26:00|23398.63|23398.63|23402.17|23402.17|23402.17|23402.17|23398.63|23398.63|0
1605702420000|2020-11-18 12:27:00|23402.78|23402.78|23402.58|23402.58|23403.19|23403.19|23402.58|23402.58|0
1605702450000|2020-11-18 12:27:30|23395.5|23395.5|23391.96|23391.96|23395.5|23395.5|23391.96|23391.96|0
1605702460000|2020-11-18 12:27:40|23399.04|23399.04|23399.04|23399.04|23399.04|23399.04|23399.04|23399.04|0
1605702500000|2020-11-18 12:28:20|23395.5|23395.5|23395.5|23395.5|23395.5|23395.5|23395.5|23395.5|0
1605702530000|2020-11-18 12:28:50|23391.96|23391.96|23391.96|23391.96|23391.96|23391.96|23391.96|23391.96|0
1605702550000|2020-11-18 12:29:10|23392.44|23392.44|23392.92|23392.92|23392.92|23392.92|23392.44|23392.44|0
1605702560000|2020-11-18 12:29:20|23403.54|23403.54|23402.34|23402.34|23403.54|23403.54|23402.34|23402.34|0
1605702580000|2020-11-18 12:29:40|23405.88|23405.88|23405.88|23405.88|23405.88|23405.88|23405.88|23405.88|0
1605702610000|2020-11-18 12:30:10|23404.68|23404.68|23404.27|23404.27|23404.68|23404.68|23400.73|23400.73|0
1605702650000|2020-11-18 12:30:50|23403.67|23403.67|23403.67|23403.67|23403.67|23403.67|23403.67|23403.67|0
1605702680000|2020-11-18 12:31:20|23414.29|23414.29|23414.29|23414.29|23414.29|23414.29|23414.29|23414.29|0
1605702720000|2020-11-18 12:32:00|23417.83|23417.83|23417.83|23417.83|23417.83|23417.83|23417.83|23417.83|0
1605702740000|2020-11-18 12:32:20|23414.29|23414.29|23414.29|23414.29|23414.29|23414.29|23414.29|23414.29|0
1605702750000|2020-11-18 12:32:30|23410.75|23410.75|23407.21|23407.21|23410.75|23410.75|23407.21|23407.21|0
1605702760000|2020-11-18 12:32:40|23410.75|23410.75|23410.75|23410.75|23410.75|23410.75|23410.75|23410.75|0
1605702790000|2020-11-18 12:33:10|23411.35|23411.35|23411.35|23411.35|23411.35|23411.35|23411.35|23411.35|0
1605702820000|2020-11-18 12:33:40|23407.81|23407.81|23407.81|23407.81|23407.81|23407.81|23407.81|23407.81|0
1605702890000|2020-11-18 12:34:50|23404.27|23404.27|23404.27|23404.27|23404.27|23404.27|23404.27|23404.27|0
1605702900000|2020-11-18 12:35:00|23407.81|23407.81|23407.81|23407.81|23407.81|23407.81|23407.81|23407.81|0
1605703000000|2020-11-18 12:36:40|23400.73|23400.73|23397.18|23397.18|23400.73|23400.73|23397.18|23397.18|0
1605703010000|2020-11-18 12:36:50|23393.64|23393.64|23393.64|23393.64|23393.64|23393.64|23393.64|23393.64|0
1605703030000|2020-11-18 12:37:10|23393.04|23393.04|23392.63|23392.63|23393.04|23393.04|23392.63|23392.63|0
1605703060000|2020-11-18 12:37:40|23391.43|23391.43|23377.26|23377.26|23391.43|23391.43|23377.26|23377.26|0
1605703070000|2020-11-18 12:37:50|23376.06|23376.06|23376.06|23376.06|23376.06|23376.06|23376.06|23376.06|0
1605703080000|2020-11-18 12:38:00|23379.6|23379.6|23379.6|23379.6|23379.6|23379.6|23379.6|23379.6|0
1605703090000|2020-11-18 12:38:10|23380.2|23380.2|23381.88|23381.88|23381.88|23381.88|23380.2|23380.2|0
1605703100000|2020-11-18 12:38:20|23392.51|23392.51|23392.51|23392.51|23392.51|23392.51|23392.51|23392.51|0
1605703140000|2020-11-18 12:39:00|23396.05|23396.05|23399.59|23399.59|23399.59|23399.59|23396.05|23396.05|0
1605703150000|2020-11-18 12:39:10|23400.19|23400.19|23400.19|23400.19|23400.19|23400.19|23400.19|23400.19|0
1605703220000|2020-11-18 12:40:20|23400.79|23400.79|23401.62|23401.62|23401.62|23401.62|23400.79|23400.79|0
1605703230000|2020-11-18 12:40:30|23408.7|23408.7|23408.7|23408.7|23408.7|23408.7|23408.7|23408.7|0
1605703290000|2020-11-18 12:41:30|23398.07|23398.07|23398.07|23398.07|23398.07|23398.07|23398.07|23398.07|0
1605703310000|2020-11-18 12:41:50|23398.48|23398.48|23398.48|23398.48|23398.48|23398.48|23398.48|23398.48|0
1605703380000|2020-11-18 12:43:00|23394.94|23394.94|23394.94|23394.94|23394.94|23394.94|23394.94|23394.94|0
1605703390000|2020-11-18 12:43:10|23391.4|23391.4|23391.4|23391.4|23391.4|23391.4|23391.4|23391.4|0
1605703400000|2020-11-18 12:43:20|23387.86|23387.86|23391.4|23391.4|23391.4|23391.4|23387.86|23387.86|0
1605703430000|2020-11-18 12:43:50|23390.8|23390.8|23390.8|23390.8|23390.8|23390.8|23390.8|23390.8|0
1605703450000|2020-11-18 12:44:10|23390.2|23390.2|23393.74|23393.74|23393.74|23393.74|23390.2|23390.2|0
1605703510000|2020-11-18 12:45:10|23390.2|23390.2|23390.2|23390.2|23390.2|23390.2|23390.2|23390.2|0
1605703520000|2020-11-18 12:45:20|23386.66|23386.66|23386.66|23386.66|23386.66|23386.66|23386.66|23386.66|0
1605703560000|2020-11-18 12:46:00|23383.12|23383.12|23383.12|23383.12|23383.12|23383.12|23383.12|23383.12|0
1605703600000|2020-11-18 12:46:40|23382.51|23382.51|23382.51|23382.51|23382.51|23382.51|23382.51|23382.51|0
1605703610000|2020-11-18 12:46:50|23381.91|23381.91|23382.51|23382.51|23382.51|23382.51|23381.91|23381.91|0
1605703620000|2020-11-18 12:47:00|23378.97|23378.97|23378.97|23378.97|23378.97|23378.97|23378.97|23378.97|0
1605703630000|2020-11-18 12:47:10|23378.15|23378.15|23370.66|23370.66|23378.15|23378.15|23370.66|23370.66|0
1605703650000|2020-11-18 12:47:30|23370.25|23370.25|23373.79|23373.79|23373.79|23373.79|23370.25|23370.25|0
1605703670000|2020-11-18 12:47:50|23380.87|23380.87|23380.87|23380.87|23380.87|23380.87|23380.87|23380.87|0
1605703710000|2020-11-18 12:48:30|23377.33|23377.33|23377.33|23377.33|23377.33|23377.33|23377.33|23377.33|0
1605703720000|2020-11-18 12:48:40|23373.79|23373.79|23377.33|23377.33|23377.33|23377.33|23373.79|23373.79|0
1605703750000|2020-11-18 12:49:10|23373.79|23373.79|23373.79|23373.79|23373.79|23373.79|23373.79|23373.79|0
1605703800000|2020-11-18 12:50:00|23373.19|23373.19|23373.19|23373.19|23373.19|23373.19|23373.19|23373.19|0
1605703810000|2020-11-18 12:50:10|23369.65|23369.65|23369.65|23369.65|23369.65|23369.65|23369.65|23369.65|0
1605703820000|2020-11-18 12:50:20|23362.56|23362.56|23362.56|23362.56|23362.56|23362.56|23362.56|23362.56|0
1605703840000|2020-11-18 12:50:40|23361.36|23361.36|23361.36|23361.36|23361.36|23361.36|23361.36|23361.36|0
1605703860000|2020-11-18 12:51:00|23357.82|23357.82|23357.82|23357.82|23357.82|23357.82|23357.82|23357.82|0
1605703870000|2020-11-18 12:51:10|23354.28|23354.28|23354.28|23354.28|23354.28|23354.28|23354.28|23354.28|0
1605703880000|2020-11-18 12:51:20|23353.46|23353.46|23350.33|23350.33|23353.46|23353.46|23349.92|23349.92|0
1605703900000|2020-11-18 12:51:40|23349.73|23349.73|23349.73|23349.73|23349.73|23349.73|23349.73|23349.73|0
1605703920000|2020-11-18 12:52:00|23353.27|23353.27|23349.73|23349.73|23353.27|23353.27|23349.73|23349.73|0
1605703940000|2020-11-18 12:52:20|23346.18|23346.18|23346.18|23346.18|23346.18|23346.18|23346.18|23346.18|0
1605703960000|2020-11-18 12:52:40|23342.64|23342.64|23342.64|23342.64|23342.64|23342.64|23342.64|23342.64|0
1605703990000|2020-11-18 12:53:10|23341.44|23341.44|23341.44|23341.44|23341.44|23341.44|23341.44|23341.44|0
1605704020000|2020-11-18 12:53:40|23334.36|23334.36|23340.96|23340.96|23340.96|23340.96|23334.36|23334.36|0
1605704030000|2020-11-18 12:53:50|23337.42|23337.42|23341.56|23341.56|23341.56|23341.56|23337.42|23337.42|0
1605704040000|2020-11-18 12:54:00|23342.16|23342.16|23345.7|23345.7|23345.7|23345.7|23342.16|23342.16|0
1605704060000|2020-11-18 12:54:20|23346.12|23346.12|23350.26|23350.26|23350.26|23350.26|23346.12|23346.12|0
1605704080000|2020-11-18 12:54:40|23350.86|23350.86|23350.86|23350.86|23350.86|23350.86|23350.86|23350.86|0
1605704090000|2020-11-18 12:54:50|23347.32|23347.32|23343.78|23343.78|23347.32|23347.32|23343.78|23343.78|0
1605704120000|2020-11-18 12:55:20|23344.19|23344.19|23344.19|23344.19|23344.19|23344.19|23344.19|23344.19|0
1605704140000|2020-11-18 12:55:40|23344.79|23344.79|23344.79|23344.79|23344.79|23344.79|23344.79|23344.79|0
1605704230000|2020-11-18 12:57:10|23355.41|23355.41|23355.41|23355.41|23355.41|23355.41|23355.41|23355.41|0
1605704240000|2020-11-18 12:57:20|23356.02|23356.02|23356.43|23356.43|23356.43|23356.43|23356.02|23356.02|0
1605704250000|2020-11-18 12:57:30|23359.97|23359.97|23360.57|23360.57|23360.57|23360.57|23359.97|23359.97|0
1605704290000|2020-11-18 12:58:10|23364.11|23364.11|23364.59|23364.59|23364.59|23364.59|23364.11|23364.11|0
1605704310000|2020-11-18 12:58:30|23364.18|23364.18|23364.18|23364.18|23364.18|23364.18|23364.18|23364.18|0
1605704330000|2020-11-18 12:58:50|23362.98|23362.98|23362.98|23362.98|23362.98|23362.98|23362.98|23362.98|0
1605704340000|2020-11-18 12:59:00|23359.43|23359.43|23355.89|23355.89|23359.43|23359.43|23355.89|23355.89|0
1605704350000|2020-11-18 12:59:10|23352.35|23352.35|23351.75|23351.75|23352.35|23352.35|23351.75|23351.75|0
1605704360000|2020-11-18 12:59:20|23351.15|23351.15|23351.15|23351.15|23351.15|23351.15|23351.15|23351.15|0
1605704370000|2020-11-18 12:59:30|23351.75|23351.75|23351.75|23351.75|23351.75|23351.75|23351.75|23351.75|0
1605704400000|2020-11-18 13:00:00|23344.67|23344.67|23344.67|23344.67|23344.67|23344.67|23344.67|23344.67|0
1605704420000|2020-11-18 13:00:20|23348.21|23348.21|23348.21|23348.21|23348.21|23348.21|23348.21|23348.21|0
1605704430000|2020-11-18 13:00:30|23351.75|23351.75|23351.75|23351.75|23351.75|23351.75|23351.75|23351.75|0
1605704450000|2020-11-18 13:00:50|23348.21|23348.21|23348.21|23348.21|23351.75|23351.75|23348.21|23348.21|0
1605704460000|2020-11-18 13:01:00|23344.07|23344.07|23347.61|23347.61|23347.61|23347.61|23344.07|23344.07|0
1605704490000|2020-11-18 13:01:30|23344.07|23344.07|23343.66|23343.66|23344.07|23344.07|23343.66|23343.66|0
1605704510000|2020-11-18 13:01:50|23343.05|23343.05|23339.51|23339.51|23343.05|23343.05|23339.51|23339.51|0
1605704540000|2020-11-18 13:02:20|23332.43|23332.43|23332.43|23332.43|23332.43|23332.43|23332.43|23332.43|0
1605704550000|2020-11-18 13:02:30|23328.89|23328.89|23325.95|23325.95|23329.49|23329.49|23325.95|23325.95|0
1605704560000|2020-11-18 13:02:40|23329.49|23329.49|23329.49|23329.49|23329.49|23329.49|23329.49|23329.49|0
1605704590000|2020-11-18 13:03:10|23333.03|23333.03|23333.03|23333.03|23333.03|23333.03|23333.03|23333.03|0
1605704600000|2020-11-18 13:03:20|23329.49|23329.49|23329.49|23329.49|23329.49|23329.49|23329.49|23329.49|0
1605704640000|2020-11-18 13:04:00|23325.95|23325.95|23325.95|23325.95|23325.95|23325.95|23325.95|23325.95|0
1605704670000|2020-11-18 13:04:30|23322.41|23322.41|23322.41|23322.41|23322.41|23322.41|23322.41|23322.41|0
1605704700000|2020-11-18 13:05:00|23325.95|23325.95|23333.03|23333.03|23333.03|23333.03|23325.95|23325.95|0
1605704710000|2020-11-18 13:05:10|23325.95|23325.95|23325.95|23325.95|23325.95|23325.95|23325.95|23325.95|0
1605704730000|2020-11-18 13:05:30|23322.41|23322.41|23318.87|23318.87|23322.41|23322.41|23318.87|23318.87|0
1605704740000|2020-11-18 13:05:40|23318.46|23318.46|23318.46|23318.46|23318.46|23318.46|23318.46|23318.46|0
1605704750000|2020-11-18 13:05:50|23322|23322|23321.18|23321.18|23322|23322|23321.18|23321.18|0
1605704760000|2020-11-18 13:06:00|23322|23322|23322|23322|23322|23322|23322|23322|0
1605704770000|2020-11-18 13:06:10|23329.08|23329.08|23329.08|23329.08|23329.08|23329.08|23329.08|23329.08|0
1605704780000|2020-11-18 13:06:20|23322|23322|23322|23322|23322|23322|23322|23322|0
1605704820000|2020-11-18 13:07:00|23314.91|23314.91|23311.37|23311.37|23314.91|23314.91|23311.37|23311.37|0
1605704840000|2020-11-18 13:07:20|23307.83|23307.83|23307.83|23307.83|23307.83|23307.83|23307.83|23307.83|0
1605704870000|2020-11-18 13:07:50|23307.23|23307.23|23303.69|23303.69|23307.23|23307.23|23300.15|23300.15|0
1605704880000|2020-11-18 13:08:00|23300.15|23300.15|23303.69|23303.69|23307.23|23307.23|23300.15|23300.15|0
1605704900000|2020-11-18 13:08:20|23296.61|23296.61|23296.61|23296.61|23296.61|23296.61|23296.61|23296.61|0
1605704910000|2020-11-18 13:08:30|23296.01|23296.01|23296.01|23296.01|23296.01|23296.01|23296.01|23296.01|0
1605704920000|2020-11-18 13:08:40|23303.09|23303.09|23303.09|23303.09|23303.09|23303.09|23303.09|23303.09|0
1605704930000|2020-11-18 13:08:50|23299.55|23299.55|23303.09|23303.09|23303.09|23303.09|23299.55|23299.55|0
1605704950000|2020-11-18 13:09:10|23306.63|23306.63|23306.63|23306.63|23306.63|23306.63|23306.63|23306.63|0
1605704970000|2020-11-18 13:09:30|23307.04|23307.04|23307.04|23307.04|23307.04|23307.04|23307.04|23307.04|0
1605704990000|2020-11-18 13:09:50|23303.5|23303.5|23307.04|23307.04|23307.04|23307.04|23303.5|23303.5|0
1605705010000|2020-11-18 13:10:10|23310.58|23310.58|23310.58|23310.58|23310.58|23310.58|23310.58|23310.58|0
1605705020000|2020-11-18 13:10:20|23314.12|23314.12|23314.12|23314.12|23314.12|23314.12|23314.12|23314.12|0
1605705030000|2020-11-18 13:10:30|23317.66|23317.66|23317.66|23317.66|23317.66|23317.66|23317.66|23317.66|0
1605705040000|2020-11-18 13:10:40|23317.06|23317.06|23317.06|23317.06|23317.06|23317.06|23317.06|23317.06|0
1605705050000|2020-11-18 13:10:50|23313.52|23313.52|23313.52|23313.52|23313.52|23313.52|23313.52|23313.52|0
1605705060000|2020-11-18 13:11:00|23317.06|23317.06|23317.06|23317.06|23317.06|23317.06|23317.06|23317.06|0
1605705070000|2020-11-18 13:11:10|23313.52|23313.52|23313.52|23313.52|23313.52|23313.52|23313.52|23313.52|0
1605705080000|2020-11-18 13:11:20|23309.98|23309.98|23309.98|23309.98|23309.98|23309.98|23309.98|23309.98|0
1605705090000|2020-11-18 13:11:30|23310.58|23310.58|23314.12|23314.12|23314.12|23314.12|23310.58|23310.58|0
1605705100000|2020-11-18 13:11:40|23313.71|23313.71|23313.71|23313.71|23313.71|23313.71|23313.71|23313.71|0
1605705130000|2020-11-18 13:12:10|23307.16|23307.16|23307.16|23307.16|23307.16|23307.16|23307.16|23307.16|0
1605705140000|2020-11-18 13:12:20|23310.7|23310.7|23309.57|23309.57|23313.71|23313.71|23309.57|23309.57|0
1605705150000|2020-11-18 13:12:30|23308.97|23308.97|23308.97|23308.97|23308.97|23308.97|23308.97|23308.97|0
1605705170000|2020-11-18 13:12:50|23310.77|23310.77|23303.69|23303.69|23310.77|23310.77|23303.69|23303.69|0
1605705180000|2020-11-18 13:13:00|23307.23|23307.23|23303.09|23303.09|23307.23|23307.23|23303.09|23303.09|0
1605705250000|2020-11-18 13:14:10|23306.63|23306.63|23310.17|23310.17|23310.17|23310.17|23306.63|23306.63|0
1605705260000|2020-11-18 13:14:20|23306.63|23306.63|23306.63|23306.63|23306.63|23306.63|23306.63|23306.63|0
1605705280000|2020-11-18 13:14:40|23306.03|23306.03|23305.43|23305.43|23306.03|23306.03|23305.43|23305.43|0
1605705300000|2020-11-18 13:15:00|23308.97|23308.97|23312.51|23312.51|23312.51|23312.51|23308.97|23308.97|0
1605705330000|2020-11-18 13:15:30|23316.05|23316.05|23316.05|23316.05|23316.05|23316.05|23316.05|23316.05|0
1605705380000|2020-11-18 13:16:20|23317.25|23317.25|23317.25|23317.25|23317.25|23317.25|23317.25|23317.25|0
1605705400000|2020-11-18 13:16:40|23320.79|23320.79|23320.79|23320.79|23331.42|23331.42|23320.79|23320.79|0
1605705430000|2020-11-18 13:17:10|23324.34|23324.34|23313.71|23313.71|23324.34|23324.34|23313.71|23313.71|0
1605705440000|2020-11-18 13:17:20|23310.17|23310.17|23310.17|23310.17|23310.17|23310.17|23310.17|23310.17|0
1605705450000|2020-11-18 13:17:30|23306.63|23306.63|23306.63|23306.63|23306.63|23306.63|23306.63|23306.63|0
1605705460000|2020-11-18 13:17:40|23303.09|23303.09|23303.09|23303.09|23303.09|23303.09|23303.09|23303.09|0
1605705470000|2020-11-18 13:17:50|23299.55|23299.55|23306.63|23306.63|23306.63|23306.63|23299.55|23299.55|0
1605705510000|2020-11-18 13:18:30|23306.22|23306.22|23306.22|23306.22|23306.22|23306.22|23306.22|23306.22|0
1605705530000|2020-11-18 13:18:50|23309.16|23309.16|23309.16|23309.16|23309.16|23309.16|23309.16|23309.16|0
1605705540000|2020-11-18 13:19:00|23319.78|23319.78|23319.78|23319.78|23319.78|23319.78|23319.78|23319.78|0
1605705550000|2020-11-18 13:19:10|23323.32|23323.32|23323.92|23323.92|23323.92|23323.92|23323.32|23323.32|0
1605705560000|2020-11-18 13:19:20|23324.88|23324.88|23318.4|23318.4|23324.88|23324.88|23317.8|23317.8|0
1605705580000|2020-11-18 13:19:40|23319.61|23319.61|23319.61|23319.61|23319.61|23319.61|23319.61|23319.61|0
1605705600000|2020-11-18 13:20:00|23319|23319|23319|23319|23319|23319|23319|23319|0
1605705680000|2020-11-18 13:21:20|23322.55|23322.55|23322.55|23322.55|23322.55|23322.55|23322.55|23322.55|0
1605705720000|2020-11-18 13:22:00|23323.15|23323.15|23323.15|23323.15|23323.15|23323.15|23323.15|23323.15|0
1605705750000|2020-11-18 13:22:30|23319.61|23319.61|23319.61|23319.61|23319.61|23319.61|23319.61|23319.61|0
1605705780000|2020-11-18 13:23:00|23319|23319|23319.48|23319.48|23319.48|23319.48|23319|23319|0
1605705800000|2020-11-18 13:23:20|23315.94|23315.94|23319.48|23319.48|23319.48|23319.48|23315.94|23315.94|0
1605705820000|2020-11-18 13:23:40|23320.44|23320.44|23320.44|23320.44|23320.44|23320.44|23320.44|23320.44|0
1605705840000|2020-11-18 13:24:00|23323.98|23323.98|23323.98|23323.98|23323.98|23323.98|23323.98|23323.98|0
1605705850000|2020-11-18 13:24:10|23320.44|23320.44|23320.44|23320.44|23320.44|23320.44|23320.44|23320.44|0
1605705860000|2020-11-18 13:24:20|23320.03|23320.03|23320.03|23320.03|23320.03|23320.03|23320.03|23320.03|0
1605705880000|2020-11-18 13:24:40|23319.43|23319.43|23319.43|23319.43|23319.43|23319.43|23319.43|23319.43|0
1605705910000|2020-11-18 13:25:10|23322.97|23322.97|23322.97|23322.97|23322.97|23322.97|23322.97|23322.97|0
1605705920000|2020-11-18 13:25:20|23319.43|23319.43|23315.89|23315.89|23319.43|23319.43|23315.89|23315.89|0
1605705960000|2020-11-18 13:26:00|23316.37|23316.37|23323.45|23323.45|23323.45|23323.45|23316.37|23316.37|0
1605705970000|2020-11-18 13:26:10|23326.99|23326.99|23326.99|23326.99|23326.99|23326.99|23326.99|23326.99|0
1605705980000|2020-11-18 13:26:20|23330.53|23330.53|23334.07|23334.07|23334.07|23334.07|23330.53|23330.53|0
1605706000000|2020-11-18 13:26:40|23337.62|23337.62|23341.16|23341.16|23341.16|23341.16|23337.62|23337.62|0
1605706010000|2020-11-18 13:26:50|23344.7|23344.7|23344.7|23344.7|23344.7|23344.7|23344.7|23344.7|0
1605706050000|2020-11-18 13:27:30|23345.3|23345.3|23345.3|23345.3|23345.3|23345.3|23345.3|23345.3|0
1605706070000|2020-11-18 13:27:50|23344.7|23344.7|23348.24|23348.24|23348.24|23348.24|23344.7|23344.7|0
1605706100000|2020-11-18 13:28:20|23344.7|23344.7|23344.7|23344.7|23344.7|23344.7|23344.7|23344.7|0
1605706160000|2020-11-18 13:29:20|23341.16|23341.16|23341.16|23341.16|23341.16|23341.16|23341.16|23341.16|0
1605706180000|2020-11-18 13:29:40|23337.62|23337.62|23337.62|23337.62|23337.62|23337.62|23337.62|23337.62|0
1605706190000|2020-11-18 13:29:50|23338.03|23338.03|23338.03|23338.03|23338.03|23338.03|23338.03|23338.03|0
1605706200000|2020-11-18 13:30:00|23334.49|23334.49|23333.88|23333.88|23334.49|23334.49|23333.88|23333.88|0
1605706210000|2020-11-18 13:30:10|23334.49|23334.49|23334.49|23334.49|23334.49|23334.49|23334.49|23334.49|0
1605706220000|2020-11-18 13:30:20|23333.25|23333.25|23325.69|23325.69|23333.25|23333.25|23325.69|23325.69|0
1605706260000|2020-11-18 13:31:00|23324.73|23324.73|23324.73|23324.73|23324.73|23324.73|23324.73|23324.73|0
1605706320000|2020-11-18 13:32:00|23321.19|23321.19|23317.05|23317.05|23321.19|23321.19|23317.05|23317.05|0
1605706330000|2020-11-18 13:32:10|23313.51|23313.51|23313.51|23313.51|23313.51|23313.51|23313.51|23313.51|0
1605706380000|2020-11-18 13:33:00|23312.91|23312.91|23305.82|23305.82|23312.91|23312.91|23305.82|23305.82|0
1605706480000|2020-11-18 13:34:40|23305.41|23305.41|23305.41|23305.41|23305.41|23305.41|23305.41|23305.41|0
1605706520000|2020-11-18 13:35:20|23306.01|23306.01|23306.01|23306.01|23306.01|23306.01|23306.01|23306.01|0
1605706530000|2020-11-18 13:35:30|23309.56|23309.56|23309.56|23309.56|23309.56|23309.56|23309.56|23309.56|0
1605706570000|2020-11-18 13:36:10|23308.95|23308.95|23316.04|23316.04|23316.04|23316.04|23308.95|23308.95|0
1605706580000|2020-11-18 13:36:20|23312.5|23312.5|23308.95|23308.95|23312.5|23312.5|23308.95|23308.95|0
1605706600000|2020-11-18 13:36:40|23308.54|23308.54|23308.54|23308.54|23308.54|23308.54|23308.54|23308.54|0
1605706640000|2020-11-18 13:37:20|23297.92|23297.92|23297.92|23297.92|23297.92|23297.92|23297.92|23297.92|0
1605706660000|2020-11-18 13:37:40|23294.38|23294.38|23286.69|23286.69|23294.38|23294.38|23286.69|23286.69|0
1605706670000|2020-11-18 13:37:50|23283.15|23283.15|23279.61|23279.61|23283.15|23283.15|23279.61|23279.61|0
1605706710000|2020-11-18 13:38:30|23272.53|23272.53|23272.53|23272.53|23272.53|23272.53|23272.53|23272.53|0
1605706730000|2020-11-18 13:38:50|23271.33|23271.33|23271.33|23271.33|23271.33|23271.33|23271.33|23271.33|0
1605706740000|2020-11-18 13:39:00|23274.87|23274.87|23274.87|23274.87|23274.87|23274.87|23274.87|23274.87|0
1605706770000|2020-11-18 13:39:30|23275.47|23275.47|23275.47|23275.47|23275.47|23275.47|23275.47|23275.47|0
1605706790000|2020-11-18 13:39:50|23276.07|23276.07|23280.43|23280.43|23280.43|23280.43|23276.07|23276.07|0
1605706800000|2020-11-18 13:40:00|23280.84|23280.84|23288.34|23288.34|23288.34|23288.34|23280.84|23280.84|0
1605706820000|2020-11-18 13:40:20|23288.94|23288.94|23288.53|23288.53|23288.94|23288.94|23288.53|23288.53|0
1605706840000|2020-11-18 13:40:40|23284.99|23284.99|23284.99|23284.99|23284.99|23284.99|23284.99|23284.99|0
1605706860000|2020-11-18 13:41:00|23284.58|23284.58|23284.58|23284.58|23284.58|23284.58|23284.58|23284.58|0
1605706880000|2020-11-18 13:41:20|23285.4|23285.4|23285.4|23285.4|23285.4|23285.4|23285.4|23285.4|0
1605706900000|2020-11-18 13:41:40|23292.48|23292.48|23292.48|23292.48|23292.48|23292.48|23292.48|23292.48|0
1605706910000|2020-11-18 13:41:50|23299.56|23299.56|23299.56|23299.56|23299.56|23299.56|23299.56|23299.56|0
1605706920000|2020-11-18 13:42:00|23303.1|23303.1|23303.58|23303.58|23303.58|23303.58|23303.1|23303.1|0
1605706930000|2020-11-18 13:42:10|23307.12|23307.12|23307.12|23307.12|23307.12|23307.12|23307.12|23307.12|0
1605706940000|2020-11-18 13:42:20|23300.04|23300.04|23300.04|23300.04|23300.04|23300.04|23300.04|23300.04|0
1605706970000|2020-11-18 13:42:50|23300.64|23300.64|23304.18|23304.18|23304.18|23304.18|23300.64|23300.64|0
1605707020000|2020-11-18 13:43:40|23307.73|23307.73|23322.49|23322.49|23322.49|23322.49|23307.73|23307.73|0
1605707050000|2020-11-18 13:44:10|23315.41|23315.41|23315.41|23315.41|23315.41|23315.41|23315.41|23315.41|0
1605707060000|2020-11-18 13:44:20|23318.95|23318.95|23318.95|23318.95|23318.95|23318.95|23318.95|23318.95|0
1605707070000|2020-11-18 13:44:30|23322.49|23322.49|23322.49|23322.49|23322.49|23322.49|23322.49|23322.49|0
1605707080000|2020-11-18 13:44:40|23318.95|23318.95|23318.95|23318.95|23318.95|23318.95|23318.95|23318.95|0
1605707090000|2020-11-18 13:44:50|23315.41|23315.41|23315.41|23315.41|23315.41|23315.41|23315.41|23315.41|0
1605707100000|2020-11-18 13:45:00|23311.87|23311.87|23311.87|23311.87|23311.87|23311.87|23311.87|23311.87|0
1605707130000|2020-11-18 13:45:30|23308.33|23308.33|23308.33|23308.33|23308.33|23308.33|23308.33|23308.33|0
1605707160000|2020-11-18 13:46:00|23307.73|23307.73|23307.73|23307.73|23307.73|23307.73|23307.73|23307.73|0
1605707170000|2020-11-18 13:46:10|23304.18|23304.18|23304.18|23304.18|23304.18|23304.18|23304.18|23304.18|0
1605707190000|2020-11-18 13:46:30|23304.79|23304.79|23308.93|23308.93|23308.93|23308.93|23304.79|23304.79|0
1605707220000|2020-11-18 13:47:00|23309.53|23309.53|23309.53|23309.53|23309.53|23309.53|23309.53|23309.53|0
1605707230000|2020-11-18 13:47:10|23316.61|23316.61|23316.61|23316.61|23316.61|23316.61|23316.61|23316.61|0
1605707260000|2020-11-18 13:47:40|23320.15|23320.15|23313.07|23313.07|23320.15|23320.15|23313.07|23313.07|0
1605707280000|2020-11-18 13:48:00|23316.61|23316.61|23320.15|23320.15|23320.15|23320.15|23316.61|23316.61|0
1605707290000|2020-11-18 13:48:10|23316.61|23316.61|23323.7|23323.7|23323.7|23323.7|23316.61|23316.61|0
1605707300000|2020-11-18 13:48:20|23320.15|23320.15|23316.61|23316.61|23320.15|23320.15|23316.61|23316.61|0
1605707310000|2020-11-18 13:48:30|23320.15|23320.15|23313.07|23313.07|23320.15|23320.15|23313.07|23313.07|0
1605707330000|2020-11-18 13:48:50|23309.53|23309.53|23309.53|23309.53|23310.35|23310.35|23309.53|23309.53|0
1605707350000|2020-11-18 13:49:10|23311.17|23311.17|23307.63|23307.63|23311.17|23311.17|23304.09|23304.09|0
1605707360000|2020-11-18 13:49:20|23311.17|23311.17|23318.26|23318.26|23318.26|23318.26|23311.17|23311.17|0
1605707370000|2020-11-18 13:49:30|23317.43|23317.43|23317.43|23317.43|23317.43|23317.43|23317.43|23317.43|0
1605707390000|2020-11-18 13:49:50|23317.02|23317.02|23315.6|23315.6|23317.02|23317.02|23315.6|23315.6|0
1605707420000|2020-11-18 13:50:20|23308.52|23308.52|23307.92|23307.92|23308.52|23308.52|23307.92|23307.92|0
1605707430000|2020-11-18 13:50:30|23307.1|23307.1|23307.1|23307.1|23307.1|23307.1|23307.1|23307.1|0
1605707510000|2020-11-18 13:51:50|23310.64|23310.64|23310.23|23310.23|23310.64|23310.64|23310.23|23310.23|0
1605707560000|2020-11-18 13:52:40|23309.82|23309.82|23309.82|23309.82|23309.82|23309.82|23309.82|23309.82|0
1605707590000|2020-11-18 13:53:10|23313.36|23313.36|23313.36|23313.36|23313.36|23313.36|23313.36|23313.36|0
1605707600000|2020-11-18 13:53:20|23312.88|23312.88|23312.88|23312.88|23312.88|23312.88|23312.88|23312.88|0
1605707620000|2020-11-18 13:53:40|23313.29|23313.29|23313.29|23313.29|23313.29|23313.29|23313.29|23313.29|0
1605707630000|2020-11-18 13:53:50|23313.89|23313.89|23313.89|23313.89|23313.89|23313.89|23313.89|23313.89|0
1605707650000|2020-11-18 13:54:10|23320.97|23320.97|23320.97|23320.97|23320.97|23320.97|23320.97|23320.97|0
1605707710000|2020-11-18 13:55:10|23320.37|23320.37|23320.37|23320.37|23320.37|23320.37|23320.37|23320.37|0
1605707730000|2020-11-18 13:55:30|23323.91|23323.91|23323.91|23323.91|23323.91|23323.91|23323.91|23323.91|0
1605707740000|2020-11-18 13:55:40|23330.99|23330.99|23323.91|23323.91|23330.99|23330.99|23323.91|23323.91|0
1605707760000|2020-11-18 13:56:00|23320.37|23320.37|23320.37|23320.37|23320.37|23320.37|23320.37|23320.37|0
1605707770000|2020-11-18 13:56:10|23323.91|23323.91|23323.91|23323.91|23323.91|23323.91|23323.91|23323.91|0
1605707780000|2020-11-18 13:56:20|23320.37|23320.37|23320.37|23320.37|23320.37|23320.37|23320.37|23320.37|0
1605707820000|2020-11-18 13:57:00|23320.78|23320.78|23320.78|23320.78|23320.78|23320.78|23320.78|23320.78|0
1605707830000|2020-11-18 13:57:10|23324.32|23324.32|23324.32|23324.32|23324.32|23324.32|23324.32|23324.32|0
1605707840000|2020-11-18 13:57:20|23320.78|23320.78|23320.78|23320.78|23320.78|23320.78|23320.78|23320.78|0
1605707860000|2020-11-18 13:57:40|23320.3|23320.3|23319.89|23319.89|23320.3|23320.3|23319.89|23319.89|0
1605707870000|2020-11-18 13:57:50|23319.29|23319.29|23319.29|23319.29|23319.29|23319.29|23319.29|23319.29|0
1605707920000|2020-11-18 13:58:40|23322.83|23322.83|23322.83|23322.83|23322.83|23322.83|23322.83|23322.83|0
1605707960000|2020-11-18 13:59:20|23326.37|23326.37|23326.37|23326.37|23326.37|23326.37|23326.37|23326.37|0
1605707970000|2020-11-18 13:59:30|23329.91|23329.91|23329.91|23329.91|23329.91|23329.91|23329.91|23329.91|0
1605708030000|2020-11-18 14:00:30|23319.29|23319.29|23319.29|23319.29|23319.29|23319.29|23319.29|23319.29|0
1605708060000|2020-11-18 14:01:00|23326.37|23326.37|23326.37|23326.37|23326.37|23326.37|23326.37|23326.37|0
1605708070000|2020-11-18 14:01:10|23329.91|23329.91|23329.91|23329.91|23329.91|23329.91|23329.91|23329.91|0
1605708090000|2020-11-18 14:01:30|23333.45|23333.45|23333.45|23333.45|23333.45|23333.45|23333.45|23333.45|0
1605708110000|2020-11-18 14:01:50|23334.06|23334.06|23339.62|23339.62|23339.62|23339.62|23334.06|23334.06|0
1605708160000|2020-11-18 14:02:40|23336.08|23336.08|23332.54|23332.54|23336.08|23336.08|23332.54|23332.54|0
1605708170000|2020-11-18 14:02:50|23331.94|23331.94|23331.94|23331.94|23331.94|23331.94|23331.94|23331.94|0
1605708180000|2020-11-18 14:03:00|23331.46|23331.46|23331.05|23331.05|23331.46|23331.46|23331.05|23331.05|0
1605708200000|2020-11-18 14:03:20|23334.59|23334.59|23334.59|23334.59|23334.59|23334.59|23334.59|23334.59|0
1605708210000|2020-11-18 14:03:30|23333.99|23333.99|23333.99|23333.99|23333.99|23333.99|23333.99|23333.99|0
1605708230000|2020-11-18 14:03:50|23334.59|23334.59|23333.39|23333.39|23334.59|23334.59|23333.39|23333.39|0
1605708240000|2020-11-18 14:04:00|23336.93|23336.93|23338.13|23338.13|23338.13|23338.13|23336.93|23336.93|0
1605708260000|2020-11-18 14:04:20|23341.67|23341.67|23342.08|23342.08|23342.08|23342.08|23341.67|23341.67|0
1605708270000|2020-11-18 14:04:30|23338.54|23338.54|23338.54|23338.54|23338.54|23338.54|23338.54|23338.54|0
1605708280000|2020-11-18 14:04:40|23335|23335|23335|23335|23335|23335|23335|23335|0
1605708320000|2020-11-18 14:05:20|23331.46|23331.46|23327.92|23327.92|23331.46|23331.46|23327.92|23327.92|0
1605708330000|2020-11-18 14:05:30|23328.52|23328.52|23328.52|23328.52|23328.52|23328.52|23328.52|23328.52|0
1605708360000|2020-11-18 14:06:00|23332.06|23332.06|23332.06|23332.06|23332.06|23332.06|23332.06|23332.06|0
1605708370000|2020-11-18 14:06:10|23332.66|23332.66|23332.66|23332.66|23332.66|23332.66|23332.66|23332.66|0
1605708380000|2020-11-18 14:06:20|23336.2|23336.2|23336.2|23336.2|23336.2|23336.2|23336.2|23336.2|0
1605708420000|2020-11-18 14:07:00|23332.66|23332.66|23332.66|23332.66|23332.66|23332.66|23332.66|23332.66|0
1605708450000|2020-11-18 14:07:30|23332.25|23332.25|23332.25|23332.25|23332.25|23332.25|23332.25|23332.25|0
1605708490000|2020-11-18 14:08:10|23335.79|23335.79|23339.33|23339.33|23339.33|23339.33|23335.79|23335.79|0
1605708540000|2020-11-18 14:09:00|23342.87|23342.87|23342.87|23342.87|23342.87|23342.87|23342.87|23342.87|0
1605708550000|2020-11-18 14:09:10|23342.27|23342.27|23342.27|23342.27|23342.27|23342.27|23338.73|23338.73|0
1605708560000|2020-11-18 14:09:20|23345.81|23345.81|23345.81|23345.81|23345.81|23345.81|23345.81|23345.81|0
1605708630000|2020-11-18 14:10:30|23335.19|23335.19|23331.65|23331.65|23335.19|23335.19|23331.65|23331.65|0
1605708640000|2020-11-18 14:10:40|23335.19|23335.19|23335.19|23335.19|23335.19|23335.19|23335.19|23335.19|0
1605708650000|2020-11-18 14:10:50|23335.79|23335.79|23339.33|23339.33|23339.33|23339.33|23335.79|23335.79|0
1605708670000|2020-11-18 14:11:10|23332.25|23332.25|23332.25|23332.25|23332.25|23332.25|23332.25|23332.25|0
1605708810000|2020-11-18 14:13:30|23328.71|23328.71|23328.71|23328.71|23328.71|23328.71|23328.71|23328.71|0
1605708820000|2020-11-18 14:13:40|23328.11|23328.11|23328.11|23328.11|23328.11|23328.11|23328.11|23328.11|0
1605708840000|2020-11-18 14:14:00|23324.57|23324.57|23324.57|23324.57|23324.57|23324.57|23324.57|23324.57|0
1605708850000|2020-11-18 14:14:10|23328.11|23328.11|23328.11|23328.11|23328.11|23328.11|23328.11|23328.11|0
1605708860000|2020-11-18 14:14:20|23327.51|23327.51|23327.51|23327.51|23327.51|23327.51|23327.51|23327.51|0
1605708870000|2020-11-18 14:14:30|23331.05|23331.05|23331.05|23331.05|23331.05|23331.05|23331.05|23331.05|0
1605708880000|2020-11-18 14:14:40|23323.96|23323.96|23323.96|23323.96|23323.96|23323.96|23323.96|23323.96|0
1605708920000|2020-11-18 14:15:20|23325.17|23325.17|23325.58|23325.58|23325.58|23325.58|23325.17|23325.17|0
1605708960000|2020-11-18 14:16:00|23325.1|23325.1|23325.1|23325.1|23325.1|23325.1|23325.1|23325.1|0
1605708970000|2020-11-18 14:16:10|23321.56|23321.56|23318.02|23318.02|23321.56|23321.56|23318.02|23318.02|0
1605709010000|2020-11-18 14:16:50|23318.62|23318.62|23318.62|23318.62|23318.62|23318.62|23318.62|23318.62|0
1605709030000|2020-11-18 14:17:10|23318.02|23318.02|23318.02|23318.02|23318.02|23318.02|23318.02|23318.02|0
1605709060000|2020-11-18 14:17:40|23314.48|23314.48|23314.48|23314.48|23314.48|23314.48|23314.48|23314.48|0
1605709080000|2020-11-18 14:18:00|23318.02|23318.02|23318.02|23318.02|23318.02|23318.02|23318.02|23318.02|0
1605709090000|2020-11-18 14:18:10|23321.56|23321.56|23322.16|23322.16|23325.7|23325.7|23321.56|23321.56|0
1605709110000|2020-11-18 14:18:30|23318.62|23318.62|23322.16|23322.16|23322.16|23322.16|23318.62|23318.62|0
1605709180000|2020-11-18 14:19:40|23318.62|23318.62|23318.62|23318.62|23318.62|23318.62|23318.62|23318.62|0
1605709200000|2020-11-18 14:20:00|23318.02|23318.02|23318.02|23318.02|23318.02|23318.02|23318.02|23318.02|0
1605709220000|2020-11-18 14:20:20|23317.42|23317.42|23317.42|23317.42|23317.42|23317.42|23317.42|23317.42|0
1605709250000|2020-11-18 14:20:50|23318.02|23318.02|23317.54|23317.54|23318.02|23318.02|23317.54|23317.54|0
1605709260000|2020-11-18 14:21:00|23318.14|23318.14|23321.68|23321.68|23321.68|23321.68|23318.14|23318.14|0
1605709270000|2020-11-18 14:21:10|23318.14|23318.14|23318.14|23318.14|23318.14|23318.14|23318.14|23318.14|0
1605709320000|2020-11-18 14:22:00|23321.68|23321.68|23321.68|23321.68|23321.68|23321.68|23321.68|23321.68|0
1605709330000|2020-11-18 14:22:10|23322.09|23322.09|23329.17|23329.17|23329.17|23329.17|23322.09|23322.09|0
1605709340000|2020-11-18 14:22:20|23329.58|23329.58|23326.45|23326.45|23329.99|23329.99|23326.45|23326.45|0
1605709350000|2020-11-18 14:22:30|23327.06|23327.06|23319.97|23319.97|23327.06|23327.06|23319.97|23319.97|0
1605709390000|2020-11-18 14:23:10|23323.51|23323.51|23323.51|23323.51|23323.51|23323.51|23323.51|23323.51|0
1605709400000|2020-11-18 14:23:20|23322.69|23322.69|23319.15|23319.15|23322.69|23322.69|23319.15|23319.15|0
1605709410000|2020-11-18 14:23:30|23315.61|23315.61|23315.61|23315.61|23315.61|23315.61|23315.61|23315.61|0
1605709430000|2020-11-18 14:23:50|23312.07|23312.07|23315.61|23315.61|23315.61|23315.61|23312.07|23312.07|0
1605709450000|2020-11-18 14:24:10|23315.01|23315.01|23315.01|23315.01|23315.01|23315.01|23315.01|23315.01|0
1605709460000|2020-11-18 14:24:20|23318.55|23318.55|23318.55|23318.55|23318.55|23318.55|23318.55|23318.55|0
1605709500000|2020-11-18 14:25:00|23322.09|23322.09|23322.09|23322.09|23322.09|23322.09|23322.09|23322.09|0
1605709510000|2020-11-18 14:25:10|23329.17|23329.17|23329.17|23329.17|23329.17|23329.17|23329.17|23329.17|0
1605709520000|2020-11-18 14:25:20|23328.57|23328.57|23325.03|23325.03|23328.57|23328.57|23325.03|23325.03|0
1605709550000|2020-11-18 14:25:50|23325.44|23325.44|23325.44|23325.44|23325.44|23325.44|23325.44|23325.44|0
1605709570000|2020-11-18 14:26:10|23321.9|23321.9|23321.9|23321.9|23321.9|23321.9|23321.9|23321.9|0
1605709580000|2020-11-18 14:26:20|23321.3|23321.3|23321.3|23321.3|23321.3|23321.3|23321.3|23321.3|0
1605709600000|2020-11-18 14:26:40|23314.22|23314.22|23310.07|23310.07|23314.22|23314.22|23310.07|23310.07|0
1605709630000|2020-11-18 14:27:10|23309.47|23309.47|23309.47|23309.47|23309.47|23309.47|23309.47|23309.47|0
1605709650000|2020-11-18 14:27:30|23313.01|23313.01|23313.01|23313.01|23313.01|23313.01|23313.01|23313.01|0
1605709670000|2020-11-18 14:27:50|23309.47|23309.47|23313.01|23313.01|23313.01|23313.01|23309.47|23309.47|0
1605709680000|2020-11-18 14:28:00|23305.93|23305.93|23305.93|23305.93|23305.93|23305.93|23305.93|23305.93|0
1605709690000|2020-11-18 14:28:10|23309.47|23309.47|23309.47|23309.47|23309.47|23309.47|23309.47|23309.47|0
1605709730000|2020-11-18 14:28:50|23313.01|23313.01|23313.01|23313.01|23313.01|23313.01|23313.01|23313.01|0
1605709740000|2020-11-18 14:29:00|23309.47|23309.47|23305.93|23305.93|23309.47|23309.47|23305.93|23305.93|0
1605709750000|2020-11-18 14:29:10|23305.33|23305.33|23305.33|23305.33|23305.33|23305.33|23305.33|23305.33|0
1605709760000|2020-11-18 14:29:20|23301.79|23301.79|23301.79|23301.79|23301.79|23301.79|23301.79|23301.79|0
1605709770000|2020-11-18 14:29:30|23305.33|23305.33|23305.33|23305.33|23305.33|23305.33|23304.73|23304.73|0
1605709780000|2020-11-18 14:29:40|23308.87|23308.87|23305.33|23305.33|23308.87|23308.87|23305.33|23305.33|0
1605709800000|2020-11-18 14:30:00|23312.41|23312.41|23330.12|23330.12|23330.12|23330.12|23312.41|23312.41|0
1605709820000|2020-11-18 14:30:20|23326.58|23326.58|23323.03|23323.03|23326.58|23326.58|23323.03|23323.03|0
1605709830000|2020-11-18 14:30:30|23319.49|23319.49|23319.9|23319.9|23319.9|23319.9|23319.49|23319.49|0
1605709840000|2020-11-18 14:30:40|23318.7|23318.7|23315.16|23315.16|23318.7|23318.7|23315.16|23315.16|0
1605709850000|2020-11-18 14:30:50|23315.76|23315.76|23319.3|23319.3|23319.3|23319.3|23315.76|23315.76|0
1605709860000|2020-11-18 14:31:00|23312.22|23312.22|23312.22|23312.22|23312.22|23312.22|23312.22|23312.22|0
1605709870000|2020-11-18 14:31:10|23305.14|23305.14|23305.14|23305.14|23305.14|23305.14|23305.14|23305.14|0
1605709900000|2020-11-18 14:31:40|23308.68|23308.68|23308.08|23308.08|23308.68|23308.68|23308.08|23308.08|0
1605709920000|2020-11-18 14:32:00|23307.67|23307.67|23307.67|23307.67|23307.67|23307.67|23307.67|23307.67|0
1605709940000|2020-11-18 14:32:20|23314.75|23314.75|23314.75|23314.75|23314.75|23314.75|23314.75|23314.75|0
1605709950000|2020-11-18 14:32:30|23313.55|23313.55|23317.09|23317.09|23317.09|23317.09|23313.55|23313.55|0
1605709960000|2020-11-18 14:32:40|23317.69|23317.69|23317.69|23317.69|23317.69|23317.69|23317.69|23317.69|0
1605709970000|2020-11-18 14:32:50|23318.1|23318.1|23318.1|23318.1|23318.1|23318.1|23318.1|23318.1|0
1605709980000|2020-11-18 14:33:00|23318.7|23318.7|23318.7|23318.7|23322.24|23322.24|23318.7|23318.7|0
1605709990000|2020-11-18 14:33:10|23318.1|23318.1|23303.52|23303.52|23318.1|23318.1|23303.52|23303.52|0
1605710010000|2020-11-18 14:33:30|23299.98|23299.98|23303.52|23303.52|23303.52|23303.52|23299.98|23299.98|0
1605710030000|2020-11-18 14:33:50|23302.92|23302.92|23306.46|23306.46|23306.46|23306.46|23302.92|23302.92|0
1605710040000|2020-11-18 14:34:00|23310|23310|23310|23310|23310|23310|23310|23310|0
1605710060000|2020-11-18 14:34:20|23313.55|23313.55|23313.55|23313.55|23313.55|23313.55|23313.55|23313.55|0
1605710100000|2020-11-18 14:35:00|23320.63|23320.63|23320.63|23320.63|23320.63|23320.63|23320.63|23320.63|0
1605710110000|2020-11-18 14:35:10|23320.22|23320.22|23320.22|23320.22|23320.22|23320.22|23320.22|23320.22|0
1605710120000|2020-11-18 14:35:20|23321.04|23321.04|23321.04|23321.04|23321.04|23321.04|23321.04|23321.04|0
1605710130000|2020-11-18 14:35:30|23321.64|23321.64|23321.64|23321.64|23321.64|23321.64|23321.64|23321.64|0
1605710140000|2020-11-18 14:35:40|23325.18|23325.18|23325.18|23325.18|23325.18|23325.18|23325.18|23325.18|0
1605710160000|2020-11-18 14:36:00|23328.72|23328.72|23328.72|23328.72|23328.72|23328.72|23328.72|23328.72|0
1605710170000|2020-11-18 14:36:10|23332.26|23332.26|23332.26|23332.26|23332.26|23332.26|23332.26|23332.26|0
1605710200000|2020-11-18 14:36:40|23328.72|23328.72|23328.72|23328.72|23328.72|23328.72|23328.72|23328.72|0
1605710210000|2020-11-18 14:36:50|23328.12|23328.12|23328.12|23328.12|23328.12|23328.12|23328.12|23328.12|0
1605710240000|2020-11-18 14:37:20|23324.58|23324.58|23324.58|23324.58|23324.58|23324.58|23321.04|23321.04|0
1605710250000|2020-11-18 14:37:30|23325.18|23325.18|23326.99|23326.99|23326.99|23326.99|23325.18|23325.18|0
1605710270000|2020-11-18 14:37:50|23330.53|23330.53|23334.07|23334.07|23334.07|23334.07|23330.53|23330.53|0
1605710320000|2020-11-18 14:38:40|23330.53|23330.53|23327.4|23327.4|23330.53|23330.53|23326.99|23326.99|0
1605710330000|2020-11-18 14:38:50|23327.81|23327.81|23327.81|23327.81|23327.81|23327.81|23327.81|23327.81|0
1605710340000|2020-11-18 14:39:00|23328.41|23328.41|23324.87|23324.87|23328.41|23328.41|23324.87|23324.87|0
1605710360000|2020-11-18 14:39:20|23324.27|23324.27|23324.27|23324.27|23324.27|23324.27|23324.27|23324.27|0
1605710390000|2020-11-18 14:39:50|23320.73|23320.73|23320.12|23320.12|23320.73|23320.73|23320.12|23320.12|0
1605710400000|2020-11-18 14:40:00|23319.52|23319.52|23318.92|23318.92|23319.52|23319.52|23318.92|23318.92|0
1605710410000|2020-11-18 14:40:10|23319.74|23319.74|23319.52|23319.52|23319.74|23319.74|23318.92|23318.92|0
1605710420000|2020-11-18 14:40:20|23319.93|23319.93|23319.93|23319.93|23319.93|23319.93|23319.93|23319.93|0
1605710430000|2020-11-18 14:40:30|23323.47|23323.47|23323.47|23323.47|23323.47|23323.47|23323.47|23323.47|0
1605710440000|2020-11-18 14:40:40|23327.01|23327.01|23327.43|23327.43|23327.43|23327.43|23327.01|23327.01|0
1605710480000|2020-11-18 14:41:20|23330.97|23330.97|23327.43|23327.43|23330.97|23330.97|23327.43|23327.43|0
1605710490000|2020-11-18 14:41:30|23327.84|23327.84|23334.92|23334.92|23334.92|23334.92|23327.84|23327.84|0
1605710510000|2020-11-18 14:41:50|23335.74|23335.74|23335.74|23335.74|23335.74|23335.74|23335.74|23335.74|0
1605710520000|2020-11-18 14:42:00|23339.28|23339.28|23339.28|23339.28|23339.28|23339.28|23339.28|23339.28|0
1605710560000|2020-11-18 14:42:40|23335.74|23335.74|23335.74|23335.74|23335.74|23335.74|23335.74|23335.74|0
1605710570000|2020-11-18 14:42:50|23332.2|23332.2|23335.74|23335.74|23335.74|23335.74|23332.2|23332.2|0
1605710580000|2020-11-18 14:43:00|23332.2|23332.2|23331.6|23331.6|23335.74|23335.74|23331.6|23331.6|0
1605710590000|2020-11-18 14:43:10|23332.01|23332.01|23332.01|23332.01|23332.01|23332.01|23332.01|23332.01|0
1605710600000|2020-11-18 14:43:20|23335.55|23335.55|23332.01|23332.01|23335.55|23335.55|23332.01|23332.01|0
1605710610000|2020-11-18 14:43:30|23335.55|23335.55|23335.55|23335.55|23335.55|23335.55|23335.55|23335.55|0
1605710630000|2020-11-18 14:43:50|23339.09|23339.09|23339.09|23339.09|23339.09|23339.09|23339.09|23339.09|0
1605710640000|2020-11-18 14:44:00|23342.63|23342.63|23342.63|23342.63|23342.63|23342.63|23342.63|23342.63|0
1605710660000|2020-11-18 14:44:20|23335.55|23335.55|23335.55|23335.55|23335.55|23335.55|23331.6|23331.6|0
1605710670000|2020-11-18 14:44:30|23339.09|23339.09|23342.63|23342.63|23342.63|23342.63|23339.09|23339.09|0
1605710680000|2020-11-18 14:44:40|23346.17|23346.17|23342.63|23342.63|23346.17|23346.17|23342.63|23342.63|0
1605710690000|2020-11-18 14:44:50|23339.09|23339.09|23333.21|23333.21|23340.29|23340.29|23333.21|23333.21|0
1605710700000|2020-11-18 14:45:00|23336.75|23336.75|23336.75|23336.75|23336.75|23336.75|23336.75|23336.75|0
1605710710000|2020-11-18 14:45:10|23333.21|23333.21|23333.21|23333.21|23333.21|23333.21|23333.21|23333.21|0
1605710720000|2020-11-18 14:45:20|23333.62|23333.62|23337.16|23337.16|23337.16|23337.16|23333.62|23333.62|0
1605710740000|2020-11-18 14:45:40|23340.7|23340.7|23341.52|23341.52|23341.52|23341.52|23340.7|23340.7|0
1605710750000|2020-11-18 14:45:50|23345.07|23345.07|23341.52|23341.52|23345.07|23345.07|23341.52|23341.52|0
1605710760000|2020-11-18 14:46:00|23337.98|23337.98|23341.52|23341.52|23341.52|23341.52|23337.98|23337.98|0
1605710770000|2020-11-18 14:46:10|23340.7|23340.7|23340.7|23340.7|23340.7|23340.7|23337.16|23337.16|0
1605710780000|2020-11-18 14:46:20|23340.1|23340.1|23343.64|23343.64|23343.64|23343.64|23336.56|23336.56|0
1605710790000|2020-11-18 14:46:30|23340.1|23340.1|23343.64|23343.64|23343.64|23343.64|23340.1|23340.1|0
1605710820000|2020-11-18 14:47:00|23347.18|23347.18|23347.18|23347.18|23347.18|23347.18|23347.18|23347.18|0
1605710840000|2020-11-18 14:47:20|23343.64|23343.64|23345.95|23345.95|23346.36|23346.36|23342.82|23342.82|0
1605710850000|2020-11-18 14:47:30|23345.35|23345.35|23345.35|23345.35|23345.35|23345.35|23345.35|23345.35|0
1605710910000|2020-11-18 14:48:30|23348.89|23348.89|23350.1|23350.1|23350.1|23350.1|23348.48|23348.48|0
1605710940000|2020-11-18 14:49:00|23353.64|23353.64|23357.18|23357.18|23357.18|23357.18|23353.64|23353.64|0
1605710960000|2020-11-18 14:49:20|23360.72|23360.72|23360.72|23360.72|23360.72|23360.72|23360.72|23360.72|0
1605710990000|2020-11-18 14:49:50|23361.13|23361.13|23357.59|23357.59|23361.13|23361.13|23357.59|23357.59|0
1605711000000|2020-11-18 14:50:00|23357.18|23357.18|23350.51|23350.51|23357.18|23357.18|23350.1|23350.1|0
1605711020000|2020-11-18 14:50:20|23346.97|23346.97|23346.97|23346.97|23346.97|23346.97|23346.97|23346.97|0
1605711030000|2020-11-18 14:50:30|23348.17|23348.17|23348.17|23348.17|23348.17|23348.17|23348.17|23348.17|0
1605711060000|2020-11-18 14:51:00|23344.63|23344.63|23344.63|23344.63|23344.63|23344.63|23344.63|23344.63|0
1605711070000|2020-11-18 14:51:10|23341.09|23341.09|23341.09|23341.09|23341.09|23341.09|23341.09|23341.09|0
1605711090000|2020-11-18 14:51:30|23337.54|23337.54|23337.54|23337.54|23337.54|23337.54|23337.54|23337.54|0
1605711120000|2020-11-18 14:52:00|23337.13|23337.13|23333.59|23333.59|23337.13|23337.13|23333.59|23333.59|0
1605711140000|2020-11-18 14:52:20|23330.05|23330.05|23329.23|23329.23|23330.05|23330.05|23329.23|23329.23|0
1605711150000|2020-11-18 14:52:30|23325.69|23325.69|23325.09|23325.09|23325.69|23325.69|23325.09|23325.09|0
1605711160000|2020-11-18 14:52:40|23328.63|23328.63|23328.63|23328.63|23328.63|23328.63|23328.63|23328.63|0
1605711180000|2020-11-18 14:53:00|23329.04|23329.04|23329.04|23329.04|23329.04|23329.04|23328.63|23328.63|0
1605711190000|2020-11-18 14:53:10|23332.58|23332.58|23332.58|23332.58|23332.58|23332.58|23332.58|23332.58|0
1605711200000|2020-11-18 14:53:20|23329.04|23329.04|23328.44|23328.44|23329.04|23329.04|23328.44|23328.44|0
1605711220000|2020-11-18 14:53:40|23328.03|23328.03|23327.84|23327.84|23328.44|23328.44|23327.84|23327.84|0
1605711240000|2020-11-18 14:54:00|23327.43|23327.43|23327.43|23327.43|23327.43|23327.43|23327.43|23327.43|0
1605711290000|2020-11-18 14:54:50|23330.97|23330.97|23330.97|23330.97|23330.97|23330.97|23330.97|23330.97|0
1605711300000|2020-11-18 14:55:00|23338.05|23338.05|23342|23342|23342|23342|23338.05|23338.05|0
1605711310000|2020-11-18 14:55:10|23345.54|23345.54|23345.54|23345.54|23345.54|23345.54|23345.54|23345.54|0
1605711320000|2020-11-18 14:55:20|23344.94|23344.94|23345.35|23345.35|23345.35|23345.35|23344.94|23344.94|0
1605711340000|2020-11-18 14:55:40|23344.94|23344.94|23345.35|23345.35|23345.35|23345.35|23344.94|23344.94|0
1605711360000|2020-11-18 14:56:00|23341.81|23341.81|23345.95|23345.95|23345.95|23345.95|23341.81|23341.81|0
1605711370000|2020-11-18 14:56:10|23342.41|23342.41|23345.95|23345.95|23345.95|23345.95|23342.41|23342.41|0
1605711380000|2020-11-18 14:56:20|23342.41|23342.41|23345.95|23345.95|23345.95|23345.95|23342.41|23342.41|0
1605711390000|2020-11-18 14:56:30|23346.36|23346.36|23346.36|23346.36|23346.36|23346.36|23346.36|23346.36|0
1605711420000|2020-11-18 14:57:00|23349.9|23349.9|23349.9|23349.9|23349.9|23349.9|23349.9|23349.9|0
1605711430000|2020-11-18 14:57:10|23353.45|23353.45|23353.45|23353.45|23353.45|23353.45|23353.45|23353.45|0
1605711440000|2020-11-18 14:57:20|23356.99|23356.99|23358|23358|23358|23358|23356.99|23356.99|0
1605711450000|2020-11-18 14:57:30|23361.54|23361.54|23362.02|23362.02|23362.02|23362.02|23361.54|23361.54|0
1605711460000|2020-11-18 14:57:40|23358.48|23358.48|23362.02|23362.02|23362.02|23362.02|23358.48|23358.48|0
1605711510000|2020-11-18 14:58:30|23361.61|23361.61|23365.56|23365.56|23365.56|23365.56|23361.61|23361.61|0
1605711520000|2020-11-18 14:58:40|23365.97|23365.97|23362.43|23362.43|23365.97|23365.97|23362.43|23362.43|0
1605711530000|2020-11-18 14:58:50|23362.91|23362.91|23362.91|23362.91|23362.91|23362.91|23362.91|23362.91|0
1605711540000|2020-11-18 14:59:00|23366.45|23366.45|23369.99|23369.99|23369.99|23369.99|23366.45|23366.45|0
1605711560000|2020-11-18 14:59:20|23370.59|23370.59|23370.59|23370.59|23370.59|23370.59|23367.05|23367.05|0
1605711580000|2020-11-18 14:59:40|23374.14|23374.14|23374.14|23374.14|23374.14|23374.14|23374.14|23374.14|0
1605711590000|2020-11-18 14:59:50|23374.74|23374.74|23376.16|23376.16|23376.16|23376.16|23374.74|23374.74|0
1605711610000|2020-11-18 15:00:10|23374.93|23374.93|23386.15|23386.15|23386.15|23386.15|23374.93|23374.93|0
1605711620000|2020-11-18 15:00:20|23389.69|23389.69|23390.3|23390.3|23390.3|23390.3|23386.15|23386.15|0
1605711630000|2020-11-18 15:00:30|23391.12|23391.12|23387.58|23387.58|23391.12|23391.12|23387.58|23387.58|0
1605711660000|2020-11-18 15:01:00|23384.04|23384.04|23387.58|23387.58|23387.58|23387.58|23384.04|23384.04|0
1605711680000|2020-11-18 15:01:20|23384.04|23384.04|23380.49|23380.49|23384.04|23384.04|23380.49|23380.49|0
1605711690000|2020-11-18 15:01:30|23384.04|23384.04|23384.04|23384.04|23384.04|23384.04|23384.04|23384.04|0
1605711700000|2020-11-18 15:01:40|23382.83|23382.83|23382.83|23382.83|23382.83|23382.83|23382.83|23382.83|0
1605711710000|2020-11-18 15:01:50|23379.29|23379.29|23379.29|23379.29|23379.29|23379.29|23379.29|23379.29|0
1605711730000|2020-11-18 15:02:10|23377.65|23377.65|23378.13|23378.13|23378.13|23378.13|23377.65|23377.65|0
1605711750000|2020-11-18 15:02:30|23374.59|23374.59|23370.44|23370.44|23374.59|23374.59|23370.44|23370.44|0
1605711770000|2020-11-18 15:02:50|23366.9|23366.9|23359.82|23359.82|23366.9|23366.9|23359.82|23359.82|0
1605711780000|2020-11-18 15:03:00|23356.28|23356.28|23356.28|23356.28|23356.28|23356.28|23356.28|23356.28|0
1605711790000|2020-11-18 15:03:10|23352.74|23352.74|23352.74|23352.74|23352.74|23352.74|23352.74|23352.74|0
1605711800000|2020-11-18 15:03:20|23351.92|23351.92|23350.9|23350.9|23351.92|23351.92|23350.9|23350.9|0
1605711820000|2020-11-18 15:03:40|23354.45|23354.45|23350.08|23350.08|23354.45|23354.45|23350.08|23350.08|0
1605711850000|2020-11-18 15:04:10|23349.67|23349.67|23348.47|23348.47|23349.67|23349.67|23348.47|23348.47|0
1605711860000|2020-11-18 15:04:20|23352.01|23352.01|23352.61|23352.61|23352.61|23352.61|23352.01|23352.01|0
1605711880000|2020-11-18 15:04:40|23349.07|23349.07|23345.53|23345.53|23349.07|23349.07|23345.53|23345.53|0
1605711900000|2020-11-18 15:05:00|23341.99|23341.99|23345.53|23345.53|23345.53|23345.53|23341.99|23341.99|0
1605711930000|2020-11-18 15:05:30|23341.99|23341.99|23341.99|23341.99|23341.99|23341.99|23341.99|23341.99|0
1605711960000|2020-11-18 15:06:00|23341.03|23341.03|23341.03|23341.03|23341.03|23341.03|23341.03|23341.03|0
1605711970000|2020-11-18 15:06:10|23340.62|23340.62|23340.62|23340.62|23340.62|23340.62|23340.62|23340.62|0
1605711990000|2020-11-18 15:06:30|23344.16|23344.16|23344.16|23344.16|23344.16|23344.16|23344.16|23344.16|0
1605712020000|2020-11-18 15:07:00|23340.62|23340.62|23343.56|23343.56|23343.56|23343.56|23340.02|23340.02|0
1605712040000|2020-11-18 15:07:20|23342.96|23342.96|23342.96|23342.96|23342.96|23342.96|23342.96|23342.96|0
1605712080000|2020-11-18 15:08:00|23339.42|23339.42|23339.42|23339.42|23339.42|23339.42|23339.42|23339.42|0
1605712090000|2020-11-18 15:08:10|23342.96|23342.96|23342.96|23342.96|23342.96|23342.96|23342.96|23342.96|0
1605712100000|2020-11-18 15:08:20|23339.42|23339.42|23339.42|23339.42|23339.42|23339.42|23339.42|23339.42|0
1605712120000|2020-11-18 15:08:40|23342.96|23342.96|23342.96|23342.96|23342.96|23342.96|23342.96|23342.96|0
1605712140000|2020-11-18 15:09:00|23339.42|23339.42|23335.87|23335.87|23339.42|23339.42|23335.87|23335.87|0
1605712150000|2020-11-18 15:09:10|23335.27|23335.27|23334.86|23334.86|23335.27|23335.27|23334.86|23334.86|0
1605712170000|2020-11-18 15:09:30|23330.72|23330.72|23330.72|23330.72|23330.72|23330.72|23330.72|23330.72|0
1605712190000|2020-11-18 15:09:50|23327.18|23327.18|23327.18|23327.18|23327.18|23327.18|23327.18|23327.18|0
1605712210000|2020-11-18 15:10:10|23326.58|23326.58|23326.58|23326.58|23326.58|23326.58|23326.58|23326.58|0
1605712230000|2020-11-18 15:10:30|23330.12|23330.12|23330.12|23330.12|23330.12|23330.12|23330.12|23330.12|0
1605712240000|2020-11-18 15:10:40|23333.66|23333.66|23337.2|23337.2|23337.2|23337.2|23333.66|23333.66|0
1605712250000|2020-11-18 15:10:50|23333.66|23333.66|23333.66|23333.66|23333.66|23333.66|23333.66|23333.66|0
1605712260000|2020-11-18 15:11:00|23330.12|23330.12|23330.12|23330.12|23330.12|23330.12|23330.12|23330.12|0
1605712290000|2020-11-18 15:11:30|23329.52|23329.52|23329.52|23329.52|23329.52|23329.52|23329.52|23329.52|0
1605712310000|2020-11-18 15:11:50|23336.6|23336.6|23340.14|23340.14|23340.14|23340.14|23336.6|23336.6|0
1605712320000|2020-11-18 15:12:00|23343.68|23343.68|23343.68|23343.68|23343.68|23343.68|23343.68|23343.68|0
1605712340000|2020-11-18 15:12:20|23347.22|23347.22|23348.42|23348.42|23348.42|23348.42|23347.22|23347.22|0
1605712350000|2020-11-18 15:12:30|23348.84|23348.84|23348.84|23348.84|23348.84|23348.84|23348.84|23348.84|0
1605712400000|2020-11-18 15:13:20|23348.23|23348.23|23340.55|23340.55|23348.23|23348.23|23337.01|23337.01|0
1605712430000|2020-11-18 15:13:50|23344.09|23344.09|23344.98|23344.98|23344.98|23344.98|23344.09|23344.09|0
1605712460000|2020-11-18 15:14:20|23340.84|23340.84|23340.84|23340.84|23340.84|23340.84|23340.84|23340.84|0
1605712470000|2020-11-18 15:14:30|23336.69|23336.69|23336.69|23336.69|23336.69|23336.69|23336.69|23336.69|0
1605712490000|2020-11-18 15:14:50|23333.15|23333.15|23333.15|23333.15|23333.15|23333.15|23333.15|23333.15|0
1605712500000|2020-11-18 15:15:00|23329.61|23329.61|23329.01|23329.01|23329.61|23329.61|23329.01|23329.01|0
1605712510000|2020-11-18 15:15:10|23328.41|23328.41|23324.87|23324.87|23328.41|23328.41|23324.87|23324.87|0
1605712520000|2020-11-18 15:15:20|23321.33|23321.33|23321.33|23321.33|23321.33|23321.33|23321.33|23321.33|0
1605712530000|2020-11-18 15:15:30|23314.24|23314.24|23306.75|23306.75|23314.24|23314.24|23306.75|23306.75|0
1605712540000|2020-11-18 15:15:40|23310.29|23310.29|23310.29|23310.29|23310.29|23310.29|23310.29|23310.29|0
1605712550000|2020-11-18 15:15:50|23306.75|23306.75|23306.75|23306.75|23306.75|23306.75|23306.75|23306.75|0
1605712570000|2020-11-18 15:16:10|23303.21|23303.21|23303.21|23303.21|23303.21|23303.21|23303.21|23303.21|0
1605712580000|2020-11-18 15:16:20|23302.61|23302.61|23302.61|23302.61|23302.61|23302.61|23302.61|23302.61|0
1605712590000|2020-11-18 15:16:30|23306.15|23306.15|23309.69|23309.69|23309.69|23309.69|23306.15|23306.15|0
1605712600000|2020-11-18 15:16:40|23310.29|23310.29|23310.89|23310.89|23310.89|23310.89|23310.29|23310.29|0
1605712620000|2020-11-18 15:17:00|23307.35|23307.35|23303.21|23303.21|23307.35|23307.35|23303.21|23303.21|0
1605712640000|2020-11-18 15:17:20|23302.61|23302.61|23302.61|23302.61|23302.61|23302.61|23302.61|23302.61|0
1605712650000|2020-11-18 15:17:30|23295.53|23295.53|23295.53|23295.53|23295.53|23295.53|23295.53|23295.53|0
1605712660000|2020-11-18 15:17:40|23291.98|23291.98|23291.98|23291.98|23291.98|23291.98|23291.98|23291.98|0
1605712670000|2020-11-18 15:17:50|23288.44|23288.44|23288.44|23288.44|23288.44|23288.44|23288.44|23288.44|0
1605712680000|2020-11-18 15:18:00|23291.98|23291.98|23291.98|23291.98|23291.98|23291.98|23291.98|23291.98|0
1605712740000|2020-11-18 15:19:00|23295.53|23295.53|23295.53|23295.53|23295.53|23295.53|23291.98|23291.98|0
1605712750000|2020-11-18 15:19:10|23291.98|23291.98|23291.98|23291.98|23291.98|23291.98|23291.98|23291.98|0
1605712770000|2020-11-18 15:19:30|23291.38|23291.38|23291.38|23291.38|23291.38|23291.38|23291.38|23291.38|0
1605712780000|2020-11-18 15:19:40|23287.84|23287.84|23273.27|23273.27|23287.84|23287.84|23273.27|23273.27|0
1605712800000|2020-11-18 15:20:00|23276.81|23276.81|23276.81|23276.81|23276.81|23276.81|23276.81|23276.81|0
1605712810000|2020-11-18 15:20:10|23276.4|23276.4|23276.4|23276.4|23276.4|23276.4|23276.4|23276.4|0
1605712840000|2020-11-18 15:20:40|23279.94|23279.94|23279.94|23279.94|23279.94|23279.94|23279.34|23279.34|0
1605712850000|2020-11-18 15:20:50|23280.35|23280.35|23280.35|23280.35|23280.35|23280.35|23280.35|23280.35|0
1605712860000|2020-11-18 15:21:00|23287.43|23287.43|23288.03|23288.03|23288.03|23288.03|23287.43|23287.43|0
1605712880000|2020-11-18 15:21:20|23288.44|23288.44|23288.44|23288.44|23288.44|23288.44|23288.44|23288.44|0
1605712910000|2020-11-18 15:21:50|23295.53|23295.53|23300.27|23300.27|23300.27|23300.27|23295.53|23295.53|0
1605712920000|2020-11-18 15:22:00|23296.73|23296.73|23300.27|23300.27|23300.27|23300.27|23296.73|23296.73|0
1605712930000|2020-11-18 15:22:10|23296.73|23296.73|23296.73|23296.73|23296.73|23296.73|23296.73|23296.73|0
1605712940000|2020-11-18 15:22:20|23293.19|23293.19|23289.65|23289.65|23293.19|23293.19|23289.65|23289.65|0
1605712970000|2020-11-18 15:22:50|23296.73|23296.73|23296.73|23296.73|23296.73|23296.73|23296.73|23296.73|0
1605712990000|2020-11-18 15:23:10|23300.27|23300.27|23303.21|23303.21|23303.21|23303.21|23299.67|23299.67|0
1605713000000|2020-11-18 15:23:20|23303.81|23303.81|23304.41|23304.41|23304.41|23304.41|23303.81|23303.81|0
1605713010000|2020-11-18 15:23:30|23311.5|23311.5|23311.5|23311.5|23311.5|23311.5|23311.5|23311.5|0
1605713020000|2020-11-18 15:23:40|23311.91|23311.91|23311.91|23311.91|23311.91|23311.91|23311.91|23311.91|0
1605713060000|2020-11-18 15:24:20|23312.51|23312.51|23308.97|23308.97|23312.51|23312.51|23308.97|23308.97|0
1605713080000|2020-11-18 15:24:40|23309.57|23309.57|23309.57|23309.57|23309.57|23309.57|23309.57|23309.57|0
1605713090000|2020-11-18 15:24:50|23308.97|23308.97|23312.03|23312.03|23312.51|23312.51|23308.97|23308.97|0
1605713100000|2020-11-18 15:25:00|23308.49|23308.49|23308.49|23308.49|23308.49|23308.49|23308.49|23308.49|0
1605713120000|2020-11-18 15:25:20|23312.03|23312.03|23311.43|23311.43|23312.03|23312.03|23311.43|23311.43|0
1605713140000|2020-11-18 15:25:40|23311.02|23311.02|23311.5|23311.5|23311.5|23311.5|23311.02|23311.02|0
1605713150000|2020-11-18 15:25:50|23310.89|23310.89|23317.98|23317.98|23317.98|23317.98|23310.89|23310.89|0
1605713160000|2020-11-18 15:26:00|23321.52|23321.52|23317.98|23317.98|23321.52|23321.52|23317.98|23317.98|0
1605713240000|2020-11-18 15:27:20|23321.52|23321.52|23321.52|23321.52|23321.52|23321.52|23321.52|23321.52|0
1605713270000|2020-11-18 15:27:50|23325.06|23325.06|23325.06|23325.06|23325.06|23325.06|23325.06|23325.06|0
1605713280000|2020-11-18 15:28:00|23324.46|23324.46|23324.46|23324.46|23324.46|23324.46|23324.46|23324.46|0
1605713290000|2020-11-18 15:28:10|23325.06|23325.06|23325.06|23325.06|23325.06|23325.06|23325.06|23325.06|0
1605713300000|2020-11-18 15:28:20|23328.6|23328.6|23332.14|23332.14|23332.14|23332.14|23328.6|23328.6|0
1605713310000|2020-11-18 15:28:30|23335.68|23335.68|23335.68|23335.68|23335.68|23335.68|23335.68|23335.68|0
1605713340000|2020-11-18 15:29:00|23339.22|23339.22|23339.83|23339.83|23339.83|23339.83|23339.22|23339.22|0
1605713350000|2020-11-18 15:29:10|23346.91|23346.91|23339.83|23339.83|23346.91|23346.91|23339.83|23339.83|0
1605713380000|2020-11-18 15:29:40|23336.28|23336.28|23336.28|23336.28|23336.28|23336.28|23336.28|23336.28|0
1605713400000|2020-11-18 15:30:00|23340.43|23340.43|23340.43|23340.43|23340.43|23340.43|23340.43|23340.43|0
1605713410000|2020-11-18 15:30:10|23340.91|23340.91|23337.37|23337.37|23340.91|23340.91|23337.37|23337.37|0
1605713430000|2020-11-18 15:30:30|23336.76|23336.76|23336.76|23336.76|23336.76|23336.76|23336.76|23336.76|0
1605713450000|2020-11-18 15:30:50|23340.3|23340.3|23339.7|23339.7|23340.3|23340.3|23339.7|23339.7|0
1605713460000|2020-11-18 15:31:00|23346.79|23346.79|23346.79|23346.79|23346.79|23346.79|23346.79|23346.79|0
1605713470000|2020-11-18 15:31:10|23343.24|23343.24|23343.24|23343.24|23343.24|23343.24|23343.24|23343.24|0
1605713480000|2020-11-18 15:31:20|23339.7|23339.7|23336.16|23336.16|23339.7|23339.7|23336.16|23336.16|0
1605713490000|2020-11-18 15:31:30|23343.24|23343.24|23343.24|23343.24|23343.24|23343.24|23343.24|23343.24|0
1605713500000|2020-11-18 15:31:40|23346.79|23346.79|23346.79|23346.79|23346.79|23346.79|23346.79|23346.79|0
1605713520000|2020-11-18 15:32:00|23346.18|23346.18|23346.18|23346.18|23346.18|23346.18|23346.18|23346.18|0
1605713540000|2020-11-18 15:32:20|23349.73|23349.73|23349.73|23349.73|23349.73|23349.73|23349.73|23349.73|0
1605713550000|2020-11-18 15:32:30|23350.14|23350.14|23351.34|23351.34|23351.34|23351.34|23350.14|23350.14|0
1605713570000|2020-11-18 15:32:50|23351.94|23351.94|23359.02|23359.02|23359.02|23359.02|23351.94|23351.94|0
1605713620000|2020-11-18 15:33:40|23362.56|23362.56|23362.56|23362.56|23362.56|23362.56|23362.56|23362.56|0
1605713640000|2020-11-18 15:34:00|23369.65|23369.65|23366.11|23366.11|23369.65|23369.65|23366.11|23366.11|0
1605713670000|2020-11-18 15:34:30|23369.65|23369.65|23369.65|23369.65|23369.65|23369.65|23369.65|23369.65|0
1605713680000|2020-11-18 15:34:40|23373.19|23373.19|23373.19|23373.19|23373.19|23373.19|23373.19|23373.19|0
1605713690000|2020-11-18 15:34:50|23369.65|23369.65|23369.65|23369.65|23369.65|23369.65|23369.65|23369.65|0
1605713700000|2020-11-18 15:35:00|23366.11|23366.11|23365.5|23365.5|23366.11|23366.11|23365.5|23365.5|0
1605713720000|2020-11-18 15:35:20|23366.71|23366.71|23370.85|23370.85|23370.85|23370.85|23366.71|23366.71|0
1605713730000|2020-11-18 15:35:30|23371.45|23371.45|23371.45|23371.45|23371.45|23371.45|23371.45|23371.45|0
1605713750000|2020-11-18 15:35:50|23374.99|23374.99|23375.6|23375.6|23375.6|23375.6|23374.99|23374.99|0
1605713760000|2020-11-18 15:36:00|23379.14|23379.14|23379.14|23379.14|23379.14|23379.14|23379.14|23379.14|0
1605713770000|2020-11-18 15:36:10|23375.6|23375.6|23367.91|23367.91|23375.6|23375.6|23367.91|23367.91|0
1605713780000|2020-11-18 15:36:20|23364.37|23364.37|23360.83|23360.83|23364.37|23364.37|23360.83|23360.83|0
1605713790000|2020-11-18 15:36:30|23357.29|23357.29|23357.29|23357.29|23357.29|23357.29|23357.29|23357.29|0
1605713810000|2020-11-18 15:36:50|23356.69|23356.69|23356.69|23356.69|23356.69|23356.69|23356.69|23356.69|0
1605713820000|2020-11-18 15:37:00|23352.73|23352.73|23352.73|23352.73|23352.73|23352.73|23352.73|23352.73|0
1605713840000|2020-11-18 15:37:20|23356.27|23356.27|23363.77|23363.77|23363.77|23363.77|23356.27|23356.27|0
1605713860000|2020-11-18 15:37:40|23360.23|23360.23|23360.23|23360.23|23360.23|23360.23|23360.23|23360.23|0
1605713870000|2020-11-18 15:37:50|23356.69|23356.69|23356.69|23356.69|23356.69|23356.69|23356.69|23356.69|0
1605713880000|2020-11-18 15:38:00|23360.23|23360.23|23360.23|23360.23|23360.23|23360.23|23360.23|23360.23|0
1605713900000|2020-11-18 15:38:20|23356.69|23356.69|23356.69|23356.69|23356.69|23356.69|23356.69|23356.69|0
1605713930000|2020-11-18 15:38:50|23356.21|23356.21|23359.75|23359.75|23359.75|23359.75|23356.21|23356.21|0
1605713960000|2020-11-18 15:39:20|23356.21|23356.21|23359.75|23359.75|23359.75|23359.75|23356.21|23356.21|0
1605713980000|2020-11-18 15:39:40|23359.15|23359.15|23359.15|23359.15|23359.15|23359.15|23359.15|23359.15|0
1605714010000|2020-11-18 15:40:10|23359.75|23359.75|23359.75|23359.75|23359.75|23359.75|23359.75|23359.75|0
1605714020000|2020-11-18 15:40:20|23363.89|23363.89|23363.89|23363.89|23363.89|23363.89|23363.89|23363.89|0
1605714030000|2020-11-18 15:40:30|23364.3|23364.3|23364.78|23364.78|23364.78|23364.78|23364.3|23364.3|0
1605714050000|2020-11-18 15:40:50|23368.32|23368.32|23368.32|23368.32|23368.32|23368.32|23368.32|23368.32|0
1605714060000|2020-11-18 15:41:00|23364.78|23364.78|23361.24|23361.24|23364.78|23364.78|23361.24|23361.24|0
1605714070000|2020-11-18 15:41:10|23361.65|23361.65|23358.11|23358.11|23361.65|23361.65|23358.11|23358.11|0
1605714080000|2020-11-18 15:41:20|23365.19|23365.19|23365.19|23365.19|23365.19|23365.19|23365.19|23365.19|0
1605714090000|2020-11-18 15:41:30|23368.73|23368.73|23368.73|23368.73|23368.73|23368.73|23368.73|23368.73|0
1605714100000|2020-11-18 15:41:40|23372.27|23372.27|23372.27|23372.27|23372.27|23372.27|23372.27|23372.27|0
1605714140000|2020-11-18 15:42:20|23368.73|23368.73|23365.19|23365.19|23368.73|23368.73|23365.19|23365.19|0
1605714170000|2020-11-18 15:42:50|23368.73|23368.73|23368.73|23368.73|23368.73|23368.73|23368.73|23368.73|0
1605714190000|2020-11-18 15:43:10|23372.27|23372.27|23372.27|23372.27|23372.27|23372.27|23372.27|23372.27|0
1605714240000|2020-11-18 15:44:00|23371.86|23371.86|23371.86|23371.86|23371.86|23371.86|23371.86|23371.86|0
1605714250000|2020-11-18 15:44:10|23375.4|23375.4|23368.32|23368.32|23375.4|23375.4|23368.32|23368.32|0
1605714270000|2020-11-18 15:44:30|23364.78|23364.78|23368.32|23368.32|23368.32|23368.32|23364.78|23364.78|0
1605714290000|2020-11-18 15:44:50|23361.24|23361.24|23361.24|23361.24|23361.24|23361.24|23361.24|23361.24|0
1605714310000|2020-11-18 15:45:10|23357.7|23357.7|23361.24|23361.24|23361.24|23361.24|23357.7|23357.7|0
1605714320000|2020-11-18 15:45:20|23354.16|23354.16|23354.16|23354.16|23354.16|23354.16|23354.16|23354.16|0
1605714350000|2020-11-18 15:45:50|23350.62|23350.62|23350.01|23350.01|23350.62|23350.62|23350.01|23350.01|0
1605714360000|2020-11-18 15:46:00|23353.55|23353.55|23353.55|23353.55|23353.55|23353.55|23353.55|23353.55|0
1605714380000|2020-11-18 15:46:20|23357.1|23357.1|23357.1|23357.1|23357.1|23357.1|23357.1|23357.1|0
1605714410000|2020-11-18 15:46:50|23353.55|23353.55|23357.1|23357.1|23357.1|23357.1|23350.01|23350.01|0
1605714440000|2020-11-18 15:47:20|23364.18|23364.18|23368.32|23368.32|23368.32|23368.32|23364.18|23364.18|0
1605714460000|2020-11-18 15:47:40|23368.92|23368.92|23368.92|23368.92|23368.92|23368.92|23368.92|23368.92|0
1605714470000|2020-11-18 15:47:50|23361.84|23361.84|23361.84|23361.84|23361.84|23361.84|23361.84|23361.84|0
1605714480000|2020-11-18 15:48:00|23365.38|23365.38|23365.38|23365.38|23365.38|23365.38|23365.38|23365.38|0
1605714490000|2020-11-18 15:48:10|23365.79|23365.79|23366.8|23366.8|23366.8|23366.8|23365.79|23365.79|0
1605714510000|2020-11-18 15:48:30|23367.41|23367.41|23367.41|23367.41|23367.41|23367.41|23367.41|23367.41|0
1605714520000|2020-11-18 15:48:40|23370.95|23370.95|23370.95|23370.95|23374.49|23374.49|23370.95|23370.95|0
1605714540000|2020-11-18 15:49:00|23374.49|23374.49|23374.49|23374.49|23374.49|23374.49|23374.49|23374.49|0
1605714560000|2020-11-18 15:49:20|23370.95|23370.95|23370.95|23370.95|23370.95|23370.95|23370.95|23370.95|0
1605714590000|2020-11-18 15:49:50|23371.36|23371.36|23374.9|23374.9|23374.9|23374.9|23371.36|23371.36|0
1605714600000|2020-11-18 15:50:00|23378.44|23378.44|23377.84|23377.84|23378.44|23378.44|23377.84|23377.84|0
1605714630000|2020-11-18 15:50:30|23374.3|23374.3|23374.3|23374.3|23374.3|23374.3|23374.3|23374.3|0
1605714650000|2020-11-18 15:50:50|23373.7|23373.7|23373.7|23373.7|23373.7|23373.7|23373.7|23373.7|0
1605714680000|2020-11-18 15:51:20|23373.29|23373.29|23366.2|23366.2|23373.29|23373.29|23366.2|23366.2|0
1605714690000|2020-11-18 15:51:30|23362.66|23362.66|23361.65|23361.65|23362.66|23362.66|23361.65|23361.65|0
1605714730000|2020-11-18 15:52:10|23362.13|23362.13|23362.13|23362.13|23362.13|23362.13|23362.13|23362.13|0
1605714750000|2020-11-18 15:52:30|23358.59|23358.59|23358.59|23358.59|23358.59|23358.59|23358.59|23358.59|0
1605714800000|2020-11-18 15:53:20|23355.05|23355.05|23355.05|23355.05|23355.05|23355.05|23355.05|23355.05|0
1605714810000|2020-11-18 15:53:30|23358.59|23358.59|23358.59|23358.59|23358.59|23358.59|23358.59|23358.59|0
1605714830000|2020-11-18 15:53:50|23357.99|23357.99|23360.93|23360.93|23360.93|23360.93|23357.38|23357.38|0
1605714850000|2020-11-18 15:54:10|23364.47|23364.47|23364.47|23364.47|23364.47|23364.47|23364.47|23364.47|0
1605714890000|2020-11-18 15:54:50|23360.93|23360.93|23364.47|23364.47|23364.47|23364.47|23360.93|23360.93|0
1605714900000|2020-11-18 15:55:00|23364.06|23364.06|23360.52|23360.52|23364.06|23364.06|23360.52|23360.52|0
1605714910000|2020-11-18 15:55:10|23356.97|23356.97|23353.43|23353.43|23356.97|23356.97|23353.43|23353.43|0
1605714920000|2020-11-18 15:55:20|23349.89|23349.89|23349.89|23349.89|23349.89|23349.89|23349.89|23349.89|0
1605714950000|2020-11-18 15:55:50|23349.29|23349.29|23349.29|23349.29|23349.29|23349.29|23349.29|23349.29|0
1605714960000|2020-11-18 15:56:00|23348.88|23348.88|23348.4|23348.4|23348.88|23348.88|23348.4|23348.4|0
1605714980000|2020-11-18 15:56:20|23351.94|23351.94|23351.94|23351.94|23351.94|23351.94|23351.94|23351.94|0
1605714990000|2020-11-18 15:56:30|23351.46|23351.46|23351.46|23351.46|23351.46|23351.46|23351.46|23351.46|0
1605715010000|2020-11-18 15:56:50|23347.92|23347.92|23347.92|23347.92|23347.92|23347.92|23347.92|23347.92|0
1605715020000|2020-11-18 15:57:00|23351.46|23351.46|23347.92|23347.92|23351.46|23351.46|23347.92|23347.92|0
1605715030000|2020-11-18 15:57:10|23344.38|23344.38|23344.38|23344.38|23344.38|23344.38|23344.38|23344.38|0
1605715060000|2020-11-18 15:57:40|23347.92|23347.92|23347.92|23347.92|23347.92|23347.92|23347.92|23347.92|0
1605715080000|2020-11-18 15:58:00|23344.38|23344.38|23344.38|23344.38|23344.38|23344.38|23344.38|23344.38|0
1605715090000|2020-11-18 15:58:10|23351.46|23351.46|23347.92|23347.92|23351.46|23351.46|23347.92|23347.92|0
1605715100000|2020-11-18 15:58:20|23347.32|23347.32|23347.32|23347.32|23347.32|23347.32|23347.32|23347.32|0
1605715140000|2020-11-18 15:59:00|23347.92|23347.92|23347.32|23347.32|23347.92|23347.92|23347.32|23347.32|0
1605715180000|2020-11-18 15:59:40|23343.78|23343.78|23343.78|23343.78|23343.78|23343.78|23343.78|23343.78|0
1605715190000|2020-11-18 15:59:50|23343.18|23343.18|23343.18|23343.18|23343.18|23343.18|23343.18|23343.18|0
1605715200000|2020-11-18 16:00:00|23339.63|23339.63|23346.72|23346.72|23346.72|23346.72|23339.63|23339.63|0
1605715210000|2020-11-18 16:00:10|23350.26|23350.26|23350.26|23350.26|23350.26|23350.26|23350.26|23350.26|0
1605715230000|2020-11-18 16:00:30|23350.74|23350.74|23350.74|23350.74|23350.74|23350.74|23350.74|23350.74|0
1605715250000|2020-11-18 16:00:50|23351.34|23351.34|23355.48|23355.48|23355.48|23355.48|23351.34|23351.34|0
1605715260000|2020-11-18 16:01:00|23359.02|23359.02|23359.02|23359.02|23359.02|23359.02|23359.02|23359.02|0
1605715270000|2020-11-18 16:01:10|23362.56|23362.56|23366.11|23366.11|23366.11|23366.11|23362.56|23362.56|0
1605715310000|2020-11-18 16:01:50|23366.52|23366.52|23366.52|23366.52|23366.52|23366.52|23366.52|23366.52|0
1605715320000|2020-11-18 16:02:00|23370.06|23370.06|23369.65|23369.65|23370.06|23370.06|23369.65|23369.65|0
1605715330000|2020-11-18 16:02:10|23366.11|23366.11|23366.11|23366.11|23366.11|23366.11|23366.11|23366.11|0
1605715340000|2020-11-18 16:02:20|23365.63|23365.63|23362.09|23362.09|23365.63|23365.63|23362.09|23362.09|0
1605715350000|2020-11-18 16:02:30|23365.63|23365.63|23365.63|23365.63|23365.63|23365.63|23365.63|23365.63|0
1605715370000|2020-11-18 16:02:50|23362.09|23362.09|23362.09|23362.09|23362.09|23362.09|23362.09|23362.09|0
1605715380000|2020-11-18 16:03:00|23362.69|23362.69|23362.69|23362.69|23362.69|23362.69|23362.69|23362.69|0
1605715420000|2020-11-18 16:03:40|23363.29|23363.29|23363.29|23363.29|23363.29|23363.29|23363.29|23363.29|0
1605715440000|2020-11-18 16:04:00|23366.83|23366.83|23370.37|23370.37|23370.37|23370.37|23366.83|23366.83|0
1605715450000|2020-11-18 16:04:10|23366.83|23366.83|23363.29|23363.29|23366.83|23366.83|23363.29|23363.29|0
1605715470000|2020-11-18 16:04:30|23366.83|23366.83|23366.42|23366.42|23366.83|23366.83|23366.42|23366.42|0
1605715480000|2020-11-18 16:04:40|23365.82|23365.82|23365.22|23365.22|23365.82|23365.82|23365.22|23365.22|0
1605715490000|2020-11-18 16:04:50|23358.13|23358.13|23350.45|23350.45|23358.13|23358.13|23350.45|23350.45|0
1605715500000|2020-11-18 16:05:00|23353.99|23353.99|23353.99|23353.99|23353.99|23353.99|23353.99|23353.99|0
1605715540000|2020-11-18 16:05:40|23353.39|23353.39|23356.93|23356.93|23356.93|23356.93|23353.39|23353.39|0
1605715550000|2020-11-18 16:05:50|23360.47|23360.47|23364.01|23364.01|23364.01|23364.01|23360.47|23360.47|0
1605715560000|2020-11-18 16:06:00|23364.49|23364.49|23364.49|23364.49|23364.49|23364.49|23364.49|23364.49|0
1605715570000|2020-11-18 16:06:10|23365.09|23365.09|23361.55|23361.55|23365.09|23365.09|23361.55|23361.55|0
1605715640000|2020-11-18 16:07:20|23361.96|23361.96|23361.96|23361.96|23361.96|23361.96|23361.96|23361.96|0
1605715670000|2020-11-18 16:07:50|23358.42|23358.42|23358.01|23358.01|23358.42|23358.42|23358.01|23358.01|0
1605715680000|2020-11-18 16:08:00|23354.47|23354.47|23354.47|23354.47|23354.47|23354.47|23354.47|23354.47|0
1605715710000|2020-11-18 16:08:30|23355.07|23355.07|23355.07|23355.07|23355.07|23355.07|23355.07|23355.07|0
1605715810000|2020-11-18 16:10:10|23351.53|23351.53|23351.53|23351.53|23351.53|23351.53|23350.93|23350.93|0
1605715820000|2020-11-18 16:10:20|23355.07|23355.07|23358.13|23358.13|23358.13|23358.13|23354.59|23354.59|0
1605715830000|2020-11-18 16:10:30|23358.74|23358.74|23358.74|23358.74|23358.74|23358.74|23358.74|23358.74|0
1605715870000|2020-11-18 16:11:10|23362.28|23362.28|23362.28|23362.28|23362.28|23362.28|23362.28|23362.28|0
1605715900000|2020-11-18 16:11:40|23361.8|23361.8|23361.8|23361.8|23361.8|23361.8|23361.8|23361.8|0
1605715910000|2020-11-18 16:11:50|23365.34|23365.34|23365.34|23365.34|23365.34|23365.34|23365.34|23365.34|0
1605715930000|2020-11-18 16:12:10|23364.93|23364.93|23364.93|23364.93|23364.93|23364.93|23364.93|23364.93|0
1605715960000|2020-11-18 16:12:40|23365.53|23365.53|23365.53|23365.53|23365.53|23365.53|23365.53|23365.53|0
1605716010000|2020-11-18 16:13:30|23361.99|23361.99|23361.99|23361.99|23361.99|23361.99|23361.99|23361.99|0
1605716020000|2020-11-18 16:13:40|23365.53|23365.53|23365.53|23365.53|23365.53|23365.53|23365.53|23365.53|0
1605716050000|2020-11-18 16:14:10|23364.93|23364.93|23368.59|23368.59|23369.07|23369.07|23364.93|23364.93|0
1605716070000|2020-11-18 16:14:30|23368.18|23368.18|23368.78|23368.78|23368.78|23368.78|23368.18|23368.18|0
1605716080000|2020-11-18 16:14:40|23365.24|23365.24|23365.24|23365.24|23365.24|23365.24|23365.24|23365.24|0
1605716090000|2020-11-18 16:14:50|23358.16|23358.16|23358.16|23358.16|23358.16|23358.16|23358.16|23358.16|0
1605716100000|2020-11-18 16:15:00|23354.62|23354.62|23351.68|23351.68|23354.62|23354.62|23348.14|23348.14|0
1605716110000|2020-11-18 16:15:10|23348.14|23348.14|23345.01|23345.01|23348.55|23348.55|23345.01|23345.01|0
1605716130000|2020-11-18 16:15:30|23341.46|23341.46|23340.99|23340.99|23341.46|23341.46|23340.99|23340.99|0
1605716140000|2020-11-18 16:15:40|23340.38|23340.38|23340.38|23340.38|23340.38|23340.38|23340.38|23340.38|0
1605716150000|2020-11-18 16:15:50|23336.84|23336.84|23336.84|23336.84|23336.84|23336.84|23336.84|23336.84|0
1605716160000|2020-11-18 16:16:00|23333.3|23333.3|23336.84|23336.84|23336.84|23336.84|23333.3|23333.3|0
1605716170000|2020-11-18 16:16:10|23336.24|23336.24|23332.7|23332.7|23336.24|23336.24|23332.7|23332.7|0
1605716180000|2020-11-18 16:16:20|23336.24|23336.24|23336.24|23336.24|23336.24|23336.24|23336.24|23336.24|0
1605716190000|2020-11-18 16:16:30|23339.78|23339.78|23336.65|23336.65|23340.19|23340.19|23336.65|23336.65|0
1605716200000|2020-11-18 16:16:40|23335.69|23335.69|23339.23|23339.23|23339.23|23339.23|23335.69|23335.69|0
1605716210000|2020-11-18 16:16:50|23342.77|23342.77|23342.77|23342.77|23342.77|23342.77|23342.77|23342.77|0
1605716220000|2020-11-18 16:17:00|23342.36|23342.36|23347.11|23347.11|23347.11|23347.11|23342.36|23342.36|0
1605716240000|2020-11-18 16:17:20|23343.57|23343.57|23343.57|23343.57|23343.57|23343.57|23343.57|23343.57|0
1605716260000|2020-11-18 16:17:40|23344.17|23344.17|23344.17|23344.17|23344.17|23344.17|23344.17|23344.17|0
1605716270000|2020-11-18 16:17:50|23347.71|23347.71|23347.71|23347.71|23347.71|23347.71|23347.71|23347.71|0
1605716290000|2020-11-18 16:18:10|23344.17|23344.17|23344.17|23344.17|23344.17|23344.17|23344.17|23344.17|0
1605716330000|2020-11-18 16:18:50|23347.71|23347.71|23347.3|23347.3|23347.71|23347.71|23347.3|23347.3|0
1605716340000|2020-11-18 16:19:00|23346.7|23346.7|23346.7|23346.7|23346.7|23346.7|23346.7|23346.7|0
1605716350000|2020-11-18 16:19:10|23350.24|23350.24|23350.24|23350.24|23350.24|23350.24|23350.24|23350.24|0
1605716380000|2020-11-18 16:19:40|23353.78|23353.78|23353.78|23353.78|23353.78|23353.78|23353.78|23353.78|0
1605716400000|2020-11-18 16:20:00|23350.24|23350.24|23346.7|23346.7|23350.24|23350.24|23346.22|23346.22|0
1605716410000|2020-11-18 16:20:10|23347.18|23347.18|23351.2|23351.2|23351.2|23351.2|23347.18|23347.18|0
1605716460000|2020-11-18 16:21:00|23347.66|23347.66|23351.2|23351.2|23351.2|23351.2|23347.66|23347.66|0
1605716470000|2020-11-18 16:21:10|23347.66|23347.66|23347.66|23347.66|23347.66|23347.66|23347.66|23347.66|0
1605716480000|2020-11-18 16:21:20|23351.2|23351.2|23347.66|23347.66|23351.2|23351.2|23347.66|23347.66|0
1605716490000|2020-11-18 16:21:30|23344.12|23344.12|23347.66|23347.66|23347.66|23347.66|23344.12|23344.12|0
1605716500000|2020-11-18 16:21:40|23347.18|23347.18|23348.38|23348.38|23348.38|23348.38|23347.18|23347.18|0
1605716510000|2020-11-18 16:21:50|23352.33|23352.33|23355.87|23355.87|23355.87|23355.87|23352.33|23352.33|0
1605716520000|2020-11-18 16:22:00|23356.48|23356.48|23356.48|23356.48|23356.48|23356.48|23356.48|23356.48|0
1605716530000|2020-11-18 16:22:10|23360.02|23360.02|23360.02|23360.02|23360.02|23360.02|23360.02|23360.02|0
1605716540000|2020-11-18 16:22:20|23359.42|23359.42|23359.89|23359.89|23359.89|23359.89|23359.42|23359.42|0
1605716570000|2020-11-18 16:22:50|23360.37|23360.37|23360.37|23360.37|23360.37|23360.37|23360.37|23360.37|0
1605716580000|2020-11-18 16:23:00|23363.92|23363.92|23363.92|23363.92|23363.92|23363.92|23363.92|23363.92|0
1605716590000|2020-11-18 16:23:10|23360.37|23360.37|23360.37|23360.37|23360.37|23360.37|23360.37|23360.37|0
1605716620000|2020-11-18 16:23:40|23363.92|23363.92|23363.92|23363.92|23367.46|23367.46|23363.92|23363.92|0
1605716640000|2020-11-18 16:24:00|23367.46|23367.46|23367.46|23367.46|23367.46|23367.46|23367.46|23367.46|0
1605716650000|2020-11-18 16:24:10|23366.85|23366.85|23363.31|23363.31|23366.85|23366.85|23363.31|23363.31|0
1605716670000|2020-11-18 16:24:30|23359.77|23359.77|23363.31|23363.31|23363.31|23363.31|23359.77|23359.77|0
1605716690000|2020-11-18 16:24:50|23366.85|23366.85|23366.85|23366.85|23366.85|23366.85|23366.85|23366.85|0
1605716700000|2020-11-18 16:25:00|23370.4|23370.4|23378.27|23378.27|23378.27|23378.27|23370.4|23370.4|0
1605716710000|2020-11-18 16:25:10|23374.73|23374.73|23375.14|23375.14|23375.14|23375.14|23374.73|23374.73|0
1605716720000|2020-11-18 16:25:20|23371.6|23371.6|23368.06|23368.06|23371.6|23371.6|23368.06|23368.06|0
1605716740000|2020-11-18 16:25:40|23371.6|23371.6|23368.06|23368.06|23371.6|23371.6|23368.06|23368.06|0
1605716750000|2020-11-18 16:25:50|23371.6|23371.6|23371.6|23371.6|23371.6|23371.6|23371.6|23371.6|0
1605716760000|2020-11-18 16:26:00|23371|23371|23378.08|23378.08|23378.08|23378.08|23371|23371|0
1605716780000|2020-11-18 16:26:20|23381.62|23381.62|23381.62|23381.62|23381.62|23381.62|23381.62|23381.62|0
1605716790000|2020-11-18 16:26:30|23378.08|23378.08|23374.54|23374.54|23378.08|23378.08|23374.54|23374.54|0
1605716800000|2020-11-18 16:26:40|23375.14|23375.14|23375.14|23375.14|23375.14|23375.14|23375.14|23375.14|0
1605716820000|2020-11-18 16:27:00|23371.6|23371.6|23364.52|23364.52|23371.6|23371.6|23364.52|23364.52|0
1605716830000|2020-11-18 16:27:10|23360.98|23360.98|23353.89|23353.89|23360.98|23360.98|23353.89|23353.89|0
1605716850000|2020-11-18 16:27:30|23353.48|23353.48|23360.57|23360.57|23360.57|23360.57|23353.48|23353.48|0
1605716890000|2020-11-18 16:28:10|23357.02|23357.02|23357.02|23357.02|23357.02|23357.02|23357.02|23357.02|0
1605716900000|2020-11-18 16:28:20|23356.61|23356.61|23355.41|23355.41|23356.61|23356.61|23355.41|23355.41|0
1605716910000|2020-11-18 16:28:30|23358.95|23358.95|23358.95|23358.95|23358.95|23358.95|23358.95|23358.95|0
1605716920000|2020-11-18 16:28:40|23358.47|23358.47|23358.47|23358.47|23358.47|23358.47|23358.47|23358.47|0
1605716930000|2020-11-18 16:28:50|23358.95|23358.95|23358.95|23358.95|23358.95|23358.95|23358.95|23358.95|0
1605716940000|2020-11-18 16:29:00|23359.55|23359.55|23363.89|23363.89|23363.89|23363.89|23359.55|23359.55|0
1605716950000|2020-11-18 16:29:10|23363.29|23363.29|23363.29|23363.29|23363.29|23363.29|23363.29|23363.29|0
1605716960000|2020-11-18 16:29:20|23359.74|23359.74|23363.29|23363.29|23363.29|23363.29|23356.2|23356.2|0
1605716970000|2020-11-18 16:29:30|23359.74|23359.74|23355.6|23355.6|23359.74|23359.74|23355.6|23355.6|0
1605716980000|2020-11-18 16:29:40|23352.06|23352.06|23355.6|23355.6|23355.6|23355.6|23352.06|23352.06|0
1605716990000|2020-11-18 16:29:50|23348.52|23348.52|23355.19|23355.19|23355.19|23355.19|23344.57|23344.57|0
1605773700000|2020-11-19 08:15:00|23145.18|23145.18|23131.01|23131.01|23145.18|23145.18|23131.01|23131.01|0
1605773710000|2020-11-19 08:15:10|23134.56|23134.56|23138.1|23138.1|23141.64|23141.64|23134.56|23134.56|0
1605773720000|2020-11-19 08:15:20|23134.56|23134.56|23134.56|23134.56|23138.1|23138.1|23134.56|23134.56|0
1605773730000|2020-11-19 08:15:30|23145.18|23145.18|23152.26|23152.26|23152.26|23152.26|23141.64|23141.64|0
1605773740000|2020-11-19 08:15:40|23151.66|23151.66|23166.43|23166.43|23173.51|23173.51|23151.66|23151.66|0
1605773760000|2020-11-19 08:16:00|23167.03|23167.03|23156.4|23156.4|23167.03|23167.03|23152.86|23152.86|0
1605773780000|2020-11-19 08:16:20|23152.86|23152.86|23152.86|23152.86|23152.86|23152.86|23152.86|23152.86|0
1605773790000|2020-11-19 08:16:30|23156.4|23156.4|23152.86|23152.86|23156.4|23156.4|23152.86|23152.86|0
1605773800000|2020-11-19 08:16:40|23149.32|23149.32|23149.32|23149.32|23149.32|23149.32|23149.32|23149.32|0
1605773810000|2020-11-19 08:16:50|23145.78|23145.78|23142.24|23142.24|23145.78|23145.78|23142.24|23142.24|0
1605773820000|2020-11-19 08:17:00|23143.06|23143.06|23139.52|23139.52|23143.06|23143.06|23135.98|23135.98|0
1605773830000|2020-11-19 08:17:10|23143.06|23143.06|23135.98|23135.98|23143.06|23143.06|23135.98|23135.98|0
1605773850000|2020-11-19 08:17:30|23143.06|23143.06|23150.14|23150.14|23150.14|23150.14|23143.06|23143.06|0
1605773860000|2020-11-19 08:17:40|23139.52|23139.52|23138.32|23138.32|23139.52|23139.52|23138.32|23138.32|0
1605773870000|2020-11-19 08:17:50|23141.86|23141.86|23146.22|23146.22|23146.22|23146.22|23141.86|23141.86|0
1605773880000|2020-11-19 08:18:00|23142.68|23142.68|23135.6|23135.6|23142.68|23142.68|23132.06|23132.06|0
1605773900000|2020-11-19 08:18:20|23136.2|23136.2|23143.88|23143.88|23143.88|23143.88|23136.2|23136.2|0
1605773920000|2020-11-19 08:18:40|23147.42|23147.42|23150.96|23150.96|23150.96|23150.96|23147.42|23147.42|0
1605773930000|2020-11-19 08:18:50|23140.34|23140.34|23140.34|23140.34|23140.34|23140.34|23140.34|23140.34|0
1605773940000|2020-11-19 08:19:00|23140.94|23140.94|23140.94|23140.94|23140.94|23140.94|23140.94|23140.94|0
1605773950000|2020-11-19 08:19:10|23144.48|23144.48|23144.48|23144.48|23144.48|23144.48|23144.48|23144.48|0
1605773960000|2020-11-19 08:19:20|23140.94|23140.94|23140.94|23140.94|23140.94|23140.94|23140.94|23140.94|0
1605774000000|2020-11-19 08:20:00|23137.4|23137.4|23130.73|23130.73|23137.4|23137.4|23130.32|23130.32|0
1605774010000|2020-11-19 08:20:10|23120.11|23120.11|23120.11|23120.11|23120.11|23120.11|23109.48|23109.48|0
1605774020000|2020-11-19 08:20:20|23118.87|23118.87|23122.42|23122.42|23122.42|23122.42|23118.87|23118.87|0
1605774030000|2020-11-19 08:20:30|23125.96|23125.96|23125.96|23125.96|23125.96|23125.96|23125.96|23125.96|0
1605774040000|2020-11-19 08:20:40|23118.87|23118.87|23118.87|23118.87|23118.87|23118.87|23118.87|23118.87|0
1605774050000|2020-11-19 08:20:50|23125.96|23125.96|23125.96|23125.96|23125.96|23125.96|23122.42|23122.42|0
1605774060000|2020-11-19 08:21:00|23129.5|23129.5|23125.96|23125.96|23129.5|23129.5|23125.96|23125.96|0
1605774070000|2020-11-19 08:21:10|23133.04|23133.04|23136.58|23136.58|23136.58|23136.58|23125.96|23125.96|0
1605774090000|2020-11-19 08:21:30|23129.5|23129.5|23122.42|23122.42|23129.5|23129.5|23118.87|23118.87|0
1605774100000|2020-11-19 08:21:40|23125.96|23125.96|23125.48|23125.48|23125.96|23125.96|23125.48|23125.48|0
1605774110000|2020-11-19 08:21:50|23121.94|23121.94|23121.94|23121.94|23121.94|23121.94|23121.94|23121.94|0
1605774120000|2020-11-19 08:22:00|23114.85|23114.85|23125.48|23125.48|23125.48|23125.48|23114.85|23114.85|0
1605774130000|2020-11-19 08:22:10|23114.85|23114.85|23108.91|23108.91|23114.85|23114.85|23108.91|23108.91|0
1605774160000|2020-11-19 08:22:40|23115.99|23115.99|23115.99|23115.99|23115.99|23115.99|23115.99|23115.99|0
1605774180000|2020-11-19 08:23:00|23112.45|23112.45|23112.45|23112.45|23112.45|23112.45|23112.45|23112.45|0
1605774190000|2020-11-19 08:23:10|23111.85|23111.85|23122.47|23122.47|23122.47|23122.47|23111.85|23111.85|0
1605774200000|2020-11-19 08:23:20|23111.85|23111.85|23111.85|23111.85|23111.85|23111.85|23111.85|23111.85|0
1605774230000|2020-11-19 08:23:50|23104.76|23104.76|23104.76|23104.76|23104.76|23104.76|23104.76|23104.76|0
1605774240000|2020-11-19 08:24:00|23101.22|23101.22|23101.22|23101.22|23101.22|23101.22|23097.68|23097.68|0
1605774250000|2020-11-19 08:24:10|23104.76|23104.76|23111.85|23111.85|23111.85|23111.85|23101.22|23101.22|0
1605774260000|2020-11-19 08:24:20|23118.93|23118.93|23113.05|23113.05|23118.93|23118.93|23113.05|23113.05|0
1605774280000|2020-11-19 08:24:40|23116.59|23116.59|23120.13|23120.13|23120.13|23120.13|23116.59|23116.59|0
1605774290000|2020-11-19 08:24:50|23127.21|23127.21|23127.21|23127.21|23127.21|23127.21|23127.21|23127.21|0
1605774300000|2020-11-19 08:25:00|23113.05|23113.05|23120.13|23120.13|23127.21|23127.21|23113.05|23113.05|0
1605774320000|2020-11-19 08:25:20|23123.67|23123.67|23130.75|23130.75|23130.75|23130.75|23123.67|23123.67|0
1605774340000|2020-11-19 08:25:40|23134.3|23134.3|23127.82|23127.82|23134.9|23134.9|23127.82|23127.82|0
1605774350000|2020-11-19 08:25:50|23124.27|23124.27|23124.27|23124.27|23124.27|23124.27|23124.27|23124.27|0
1605774360000|2020-11-19 08:26:00|23117.19|23117.19|23124.27|23124.27|23124.27|23124.27|23117.19|23117.19|0
1605774400000|2020-11-19 08:26:40|23127.82|23127.82|23127.82|23127.82|23127.82|23127.82|23127.82|23127.82|0
1605774430000|2020-11-19 08:27:10|23129.02|23129.02|23129.84|23129.84|23129.84|23129.84|23129.02|23129.02|0
1605774450000|2020-11-19 08:27:30|23122.76|23122.76|23119.22|23119.22|23122.76|23122.76|23119.22|23119.22|0
1605774460000|2020-11-19 08:27:40|23122.76|23122.76|23129.84|23129.84|23129.84|23129.84|23122.76|23122.76|0
1605774490000|2020-11-19 08:28:10|23126.3|23126.3|23119.22|23119.22|23126.3|23126.3|23119.22|23119.22|0
1605774500000|2020-11-19 08:28:20|23115.67|23115.67|23112.13|23112.13|23115.67|23115.67|23112.13|23112.13|0
1605774530000|2020-11-19 08:28:50|23115.67|23115.67|23112.13|23112.13|23115.67|23115.67|23112.13|23112.13|0
1605774540000|2020-11-19 08:29:00|23119.22|23119.22|23119.22|23119.22|23119.22|23119.22|23119.22|23119.22|0
1605774560000|2020-11-19 08:29:20|23115.67|23115.67|23115.67|23115.67|23115.67|23115.67|23115.67|23115.67|0
1605774570000|2020-11-19 08:29:30|23115.07|23115.07|23125.7|23125.7|23125.7|23125.7|23115.07|23115.07|0
1605774580000|2020-11-19 08:29:40|23122.16|23122.16|23122.16|23122.16|23122.16|23122.16|23122.16|23122.16|0
1605774600000|2020-11-19 08:30:00|23115.07|23115.07|23115.07|23115.07|23115.07|23115.07|23115.07|23115.07|0
1605774610000|2020-11-19 08:30:10|23118.61|23118.61|23118.01|23118.01|23118.61|23118.61|23118.01|23118.01|0
1605774630000|2020-11-19 08:30:30|23117.41|23117.41|23112.91|23112.91|23117.41|23117.41|23112.91|23112.91|0
1605774640000|2020-11-19 08:30:40|23116.45|23116.45|23116.45|23116.45|23116.45|23116.45|23116.45|23116.45|0
1605774670000|2020-11-19 08:31:10|23112.91|23112.91|23112.91|23112.91|23112.91|23112.91|23112.91|23112.91|0
1605774700000|2020-11-19 08:31:40|23102.29|23102.29|23091.66|23091.66|23105.83|23105.83|23091.66|23091.66|0
1605774710000|2020-11-19 08:31:50|23088.12|23088.12|23084.58|23084.58|23088.12|23088.12|23073.96|23073.96|0
1605774720000|2020-11-19 08:32:00|23088.12|23088.12|23085.72|23085.72|23088.12|23088.12|23085.72|23085.72|0
1605774730000|2020-11-19 08:32:10|23078.63|23078.63|23078.63|23078.63|23082.17|23082.17|23078.63|23078.63|0
1605774740000|2020-11-19 08:32:20|23075.09|23075.09|23068.01|23068.01|23075.09|23075.09|23068.01|23068.01|0
1605774750000|2020-11-19 08:32:30|23064.47|23064.47|23064.47|23064.47|23064.47|23064.47|23064.47|23064.47|0
1605774770000|2020-11-19 08:32:50|23065.07|23065.07|23065.07|23065.07|23065.07|23065.07|23065.07|23065.07|0
1605774790000|2020-11-19 08:33:10|23061.53|23061.53|23061.53|23061.53|23061.53|23061.53|23061.53|23061.53|0
1605774800000|2020-11-19 08:33:20|23061.94|23061.94|23061.94|23061.94|23061.94|23061.94|23061.94|23061.94|0
1605774810000|2020-11-19 08:33:30|23065.48|23065.48|23058.4|23058.4|23065.48|23065.48|23058.4|23058.4|0
1605774820000|2020-11-19 08:33:40|23057.19|23057.19|23050.11|23050.11|23057.19|23057.19|23050.11|23050.11|0
1605774830000|2020-11-19 08:33:50|23049.29|23049.29|23049.29|23049.29|23049.29|23049.29|23049.29|23049.29|0
1605774850000|2020-11-19 08:34:10|23052.83|23052.83|23056.37|23056.37|23056.37|23056.37|23052.83|23052.83|0
1605774860000|2020-11-19 08:34:20|23059.91|23059.91|23068.2|23068.2|23068.2|23068.2|23059.91|23059.91|0
1605774890000|2020-11-19 08:34:50|23071.74|23071.74|23072.22|23072.22|23072.22|23072.22|23071.74|23071.74|0
1605774900000|2020-11-19 08:35:00|23065.14|23065.14|23065.14|23065.14|23065.14|23065.14|23065.14|23065.14|0
1605774910000|2020-11-19 08:35:10|23061.6|23061.6|23061.6|23061.6|23061.6|23061.6|23061.6|23061.6|0
1605774930000|2020-11-19 08:35:30|23058.06|23058.06|23058.06|23058.06|23058.06|23058.06|23058.06|23058.06|0
1605774940000|2020-11-19 08:35:40|23065.14|23065.14|23065.14|23065.14|23065.14|23065.14|23065.14|23065.14|0
1605774950000|2020-11-19 08:35:50|23065.74|23065.74|23072.82|23072.82|23072.82|23072.82|23065.74|23065.74|0
1605774960000|2020-11-19 08:36:00|23073.42|23073.42|23072.95|23072.95|23073.42|23073.42|23072.95|23072.95|0
1605774980000|2020-11-19 08:36:20|23069.4|23069.4|23069.4|23069.4|23069.4|23069.4|23069.4|23069.4|0
1605774990000|2020-11-19 08:36:30|23065.86|23065.86|23065.86|23065.86|23065.86|23065.86|23065.86|23065.86|0
1605775000000|2020-11-19 08:36:40|23062.32|23062.32|23062.32|23062.32|23062.32|23062.32|23062.32|23062.32|0
1605775050000|2020-11-19 08:37:30|23055.24|23055.24|23061.91|23061.91|23062.32|23062.32|23055.24|23055.24|0
1605775060000|2020-11-19 08:37:40|23061.5|23061.5|23054.42|23054.42|23061.5|23061.5|23054.42|23054.42|0
1605775070000|2020-11-19 08:37:50|23047.34|23047.34|23054.42|23054.42|23054.42|23054.42|23047.34|23047.34|0
1605775090000|2020-11-19 08:38:10|23050.88|23050.88|23057.96|23057.96|23057.96|23057.96|23050.88|23050.88|0
1605775100000|2020-11-19 08:38:20|23057.36|23057.36|23060.9|23060.9|23060.9|23060.9|23057.36|23057.36|0
1605775110000|2020-11-19 08:38:30|23064.44|23064.44|23071.52|23071.52|23071.52|23071.52|23064.44|23064.44|0
1605775120000|2020-11-19 08:38:40|23064.44|23064.44|23064.44|23064.44|23064.44|23064.44|23064.44|23064.44|0
1605775130000|2020-11-19 08:38:50|23067.98|23067.98|23067.98|23067.98|23067.98|23067.98|23067.98|23067.98|0
1605775140000|2020-11-19 08:39:00|23071.52|23071.52|23071.52|23071.52|23071.93|23071.93|23067.98|23067.98|0
1605775150000|2020-11-19 08:39:10|23075.06|23075.06|23075.67|23075.67|23075.67|23075.67|23075.06|23075.06|0
1605775160000|2020-11-19 08:39:20|23072.12|23072.12|23072.12|23072.12|23072.12|23072.12|23072.12|23072.12|0
1605775170000|2020-11-19 08:39:30|23068.58|23068.58|23067.38|23067.38|23068.58|23068.58|23067.38|23067.38|0
1605775180000|2020-11-19 08:39:40|23070.92|23070.92|23070.92|23070.92|23070.92|23070.92|23070.92|23070.92|0
1605775190000|2020-11-19 08:39:50|23063.84|23063.84|23063.43|23063.43|23063.84|23063.84|23063.43|23063.43|0
1605775210000|2020-11-19 08:40:10|23066.97|23066.97|23063.84|23063.84|23066.97|23066.97|23063.43|23063.43|0
1605775220000|2020-11-19 08:40:20|23063.43|23063.43|23063.02|23063.02|23063.43|23063.43|23063.02|23063.02|0
1605775270000|2020-11-19 08:41:10|23063.62|23063.62|23063.62|23063.62|23063.62|23063.62|23063.62|23063.62|0
1605775290000|2020-11-19 08:41:30|23056.54|23056.54|23060.08|23060.08|23060.08|23060.08|23056.54|23056.54|0
1605775300000|2020-11-19 08:41:40|23063.62|23063.62|23067.16|23067.16|23067.16|23067.16|23063.62|23063.62|0
1605775310000|2020-11-19 08:41:50|23066.56|23066.56|23066.56|23066.56|23066.56|23066.56|23066.56|23066.56|0
1605775320000|2020-11-19 08:42:00|23059.48|23059.48|23059.48|23059.48|23059.48|23059.48|23059.48|23059.48|0
1605775340000|2020-11-19 08:42:20|23070.1|23070.1|23077.18|23077.18|23077.18|23077.18|23070.1|23070.1|0
1605775380000|2020-11-19 08:43:00|23073.64|23073.64|23073.64|23073.64|23073.64|23073.64|23073.64|23073.64|0
1605775390000|2020-11-19 08:43:10|23066.56|23066.56|23066.56|23066.56|23066.56|23066.56|23066.56|23066.56|0
1605775420000|2020-11-19 08:43:40|23070.1|23070.1|23070.1|23070.1|23070.1|23070.1|23070.1|23070.1|0
1605775460000|2020-11-19 08:44:20|23066.56|23066.56|23073.64|23073.64|23073.64|23073.64|23066.56|23066.56|0
1605775480000|2020-11-19 08:44:40|23066.56|23066.56|23066.56|23066.56|23066.56|23066.56|23066.56|23066.56|0
1605775510000|2020-11-19 08:45:10|23065.35|23065.35|23053.53|23053.53|23065.35|23065.35|23053.53|23053.53|0
1605775520000|2020-11-19 08:45:20|23052.32|23052.32|23047.74|23047.74|23052.32|23052.32|23047.14|23047.14|0
1605775530000|2020-11-19 08:45:30|23046.54|23046.54|23047.14|23047.14|23047.14|23047.14|23046.54|23046.54|0
1605775540000|2020-11-19 08:45:40|23047.74|23047.74|23047.74|23047.74|23047.74|23047.74|23047.74|23047.74|0
1605775550000|2020-11-19 08:45:50|23048.34|23048.34|23043.6|23043.6|23048.34|23048.34|23043.6|23043.6|0
1605775580000|2020-11-19 08:46:20|23036.52|23036.52|23040.06|23040.06|23040.06|23040.06|23036.52|23036.52|0
1605775600000|2020-11-19 08:46:40|23032.98|23032.98|23032.98|23032.98|23032.98|23032.98|23032.98|23032.98|0
1605775630000|2020-11-19 08:47:10|23033.58|23033.58|23030.04|23030.04|23033.58|23033.58|23030.04|23030.04|0
1605775640000|2020-11-19 08:47:20|23026.49|23026.49|23026.49|23026.49|23026.49|23026.49|23026.49|23026.49|0
1605775650000|2020-11-19 08:47:30|23015.87|23015.87|23026.49|23026.49|23026.49|23026.49|23015.87|23015.87|0
1605775660000|2020-11-19 08:47:40|23030.04|23030.04|23033.58|23033.58|23033.58|23033.58|23030.04|23030.04|0
1605775670000|2020-11-19 08:47:50|23037.12|23037.12|23037.12|23037.12|23037.12|23037.12|23037.12|23037.12|0
1605775680000|2020-11-19 08:48:00|23040.66|23040.66|23040.66|23040.66|23040.66|23040.66|23040.66|23040.66|0
1605775690000|2020-11-19 08:48:10|23040.06|23040.06|23042.46|23042.46|23042.46|23042.46|23040.06|23040.06|0
1605775700000|2020-11-19 08:48:20|23046.01|23046.01|23049.55|23049.55|23049.55|23049.55|23046.01|23046.01|0
1605775740000|2020-11-19 08:49:00|23046.01|23046.01|23046.01|23046.01|23046.01|23046.01|23046.01|23046.01|0
1605775770000|2020-11-19 08:49:30|23049.55|23049.55|23049.55|23049.55|23049.55|23049.55|23049.55|23049.55|0
1605775790000|2020-11-19 08:49:50|23053.09|23053.09|23053.09|23053.09|23053.09|23053.09|23053.09|23053.09|0
1605775800000|2020-11-19 08:50:00|23046.01|23046.01|23049.55|23049.55|23049.55|23049.55|23046.01|23046.01|0
1605775810000|2020-11-19 08:50:10|23046.01|23046.01|23046.01|23046.01|23046.01|23046.01|23046.01|23046.01|0
1605775860000|2020-11-19 08:51:00|23045.4|23045.4|23044.8|23044.8|23045.4|23045.4|23044.8|23044.8|0
1605775870000|2020-11-19 08:51:10|23034.18|23034.18|23034.18|23034.18|23034.18|23034.18|23034.18|23034.18|0
1605775880000|2020-11-19 08:51:20|23030.64|23030.64|23029.82|23029.82|23030.64|23030.64|23029.82|23029.82|0
1605775920000|2020-11-19 08:52:00|23030.23|23030.23|23030.23|23030.23|23030.23|23030.23|23030.23|23030.23|0
1605775930000|2020-11-19 08:52:10|23033.77|23033.77|23033.77|23033.77|23033.77|23033.77|23033.77|23033.77|0
1605776020000|2020-11-19 08:53:40|23030.23|23030.23|23030.23|23030.23|23030.23|23030.23|23030.23|23030.23|0
1605776030000|2020-11-19 08:53:50|23033.77|23033.77|23020.21|23020.21|23034.37|23034.37|23020.21|23020.21|0
1605776040000|2020-11-19 08:54:00|23009.58|23009.58|23009.58|23009.58|23009.58|23009.58|23009.58|23009.58|0
1605776050000|2020-11-19 08:54:10|23016.66|23016.66|23016.66|23016.66|23020.21|23020.21|23013.12|23013.12|0
1605776070000|2020-11-19 08:54:30|23013.12|23013.12|23009.58|23009.58|23013.12|23013.12|23006.04|23006.04|0
1605776080000|2020-11-19 08:54:40|23013.12|23013.12|23016.66|23016.66|23016.66|23016.66|23013.12|23013.12|0
1605776100000|2020-11-19 08:55:00|23016.06|23016.06|23016.06|23016.06|23016.06|23016.06|23016.06|23016.06|0
1605776110000|2020-11-19 08:55:10|23012.52|23012.52|23012.52|23012.52|23012.52|23012.52|23012.52|23012.52|0
1605776120000|2020-11-19 08:55:20|23016.06|23016.06|23016.06|23016.06|23016.06|23016.06|23016.06|23016.06|0
1605776130000|2020-11-19 08:55:30|23012.52|23012.52|23012.52|23012.52|23012.52|23012.52|23012.52|23012.52|0
1605776150000|2020-11-19 08:55:50|23008.98|23008.98|23012.52|23012.52|23012.52|23012.52|23008.98|23008.98|0
1605776160000|2020-11-19 08:56:00|23011.32|23011.32|23007.78|23007.78|23011.32|23011.32|23007.78|23007.78|0
1605776180000|2020-11-19 08:56:20|23004.24|23004.24|23004.24|23004.24|23004.24|23004.24|23004.24|23004.24|0
1605776190000|2020-11-19 08:56:30|23000.69|23000.69|23001.9|23001.9|23001.9|23001.9|23000.69|23000.69|0
1605776200000|2020-11-19 08:56:40|23008.98|23008.98|23013.12|23013.12|23013.12|23013.12|23008.98|23008.98|0
1605776210000|2020-11-19 08:56:50|23020.21|23020.21|23020.21|23020.21|23020.21|23020.21|23020.21|23020.21|0
1605776230000|2020-11-19 08:57:10|23016.66|23016.66|23016.66|23016.66|23016.66|23016.66|23016.66|23016.66|0
1605776240000|2020-11-19 08:57:20|23020.21|23020.21|23020.21|23020.21|23020.21|23020.21|23020.21|23020.21|0
1605776250000|2020-11-19 08:57:30|23016.66|23016.66|23013.12|23013.12|23016.66|23016.66|23013.12|23013.12|0
1605776270000|2020-11-19 08:57:50|23015.18|23015.18|23011.63|23011.63|23015.18|23015.18|23011.63|23011.63|0
1605776280000|2020-11-19 08:58:00|23001.01|23001.01|23001.01|23001.01|23001.01|23001.01|23001.01|23001.01|0
1605776290000|2020-11-19 08:58:10|22997.47|22997.47|22997.47|22997.47|22997.47|22997.47|22997.47|22997.47|0
1605776300000|2020-11-19 08:58:20|23001.01|23001.01|23001.01|23001.01|23001.01|23001.01|23001.01|23001.01|0
1605776310000|2020-11-19 08:58:30|23000.6|23000.6|22997.06|22997.06|23000.6|23000.6|22997.06|22997.06|0
1605776330000|2020-11-19 08:58:50|23000.6|23000.6|23000.6|23000.6|23000.6|23000.6|23000.6|23000.6|0
1605776340000|2020-11-19 08:59:00|23004.14|23004.14|23004.14|23004.14|23004.14|23004.14|23004.14|23004.14|0
1605776350000|2020-11-19 08:59:10|23000.6|23000.6|23000.6|23000.6|23000.6|23000.6|23000.6|23000.6|0
1605776360000|2020-11-19 08:59:20|23000.19|23000.19|23000.19|23000.19|23000.19|23000.19|23000.19|23000.19|0
1605776410000|2020-11-19 09:00:10|23003.73|23003.73|23014.35|23014.35|23014.35|23014.35|23003.73|23003.73|0
1605776420000|2020-11-19 09:00:20|23015.59|23015.59|23015.59|23015.59|23015.59|23015.59|23015.59|23015.59|0
1605776430000|2020-11-19 09:00:30|23019.13|23019.13|23019.13|23019.13|23019.13|23019.13|23015.59|23015.59|0
1605776450000|2020-11-19 09:00:50|23026.21|23026.21|23026.21|23026.21|23026.21|23026.21|23026.21|23026.21|0
1605776480000|2020-11-19 09:01:20|23022.67|23022.67|23019.13|23019.13|23022.67|23022.67|23019.13|23019.13|0
1605776520000|2020-11-19 09:02:00|23015.18|23015.18|23015.18|23015.18|23015.18|23015.18|23015.18|23015.18|0
1605776540000|2020-11-19 09:02:20|23011.63|23011.63|23011.63|23011.63|23011.63|23011.63|23011.63|23011.63|0
1605776560000|2020-11-19 09:02:40|23022.26|23022.26|23022.26|23022.26|23022.26|23022.26|23022.26|23022.26|0
1605776610000|2020-11-19 09:03:30|23020.45|23020.45|23023.99|23023.99|23023.99|23023.99|23020.45|23020.45|0
1605776620000|2020-11-19 09:03:40|23027.54|23027.54|23027.54|23027.54|23027.54|23027.54|23027.54|23027.54|0
1605776640000|2020-11-19 09:04:00|23027.95|23027.95|23027.95|23027.95|23027.95|23027.95|23027.95|23027.95|0
1605776650000|2020-11-19 09:04:10|23029.15|23029.15|23029.56|23029.56|23029.56|23029.56|23029.15|23029.15|0
1605776660000|2020-11-19 09:04:20|23033.1|23033.1|23026.02|23026.02|23033.1|23033.1|23026.02|23026.02|0
1605776670000|2020-11-19 09:04:30|23029.56|23029.56|23029.56|23029.56|23029.56|23029.56|23029.56|23029.56|0
1605776680000|2020-11-19 09:04:40|23022.48|23022.48|23022.48|23022.48|23022.48|23022.48|23022.48|23022.48|0
1605776700000|2020-11-19 09:05:00|23015.4|23015.4|23015.4|23015.4|23015.4|23015.4|23015.4|23015.4|0
1605776720000|2020-11-19 09:05:20|23011.85|23011.85|23008.31|23008.31|23011.85|23011.85|23008.31|23008.31|0
1605776730000|2020-11-19 09:05:30|23011.85|23011.85|23015.4|23015.4|23015.4|23015.4|23011.85|23011.85|0
1605776750000|2020-11-19 09:05:50|23014.98|23014.98|23014.98|23014.98|23014.98|23014.98|23014.98|23014.98|0
1605776770000|2020-11-19 09:06:10|23022.07|23022.07|23022.07|23022.07|23022.07|23022.07|23022.07|23022.07|0
1605776810000|2020-11-19 09:06:50|23025.61|23025.61|23026.43|23026.43|23026.43|23026.43|23025.61|23025.61|0
1605776830000|2020-11-19 09:07:10|23033.51|23033.51|23037.05|23037.05|23037.05|23037.05|23033.51|23033.51|0
1605776840000|2020-11-19 09:07:20|23040.59|23040.59|23040.59|23040.59|23040.59|23040.59|23040.59|23040.59|0
1605776850000|2020-11-19 09:07:30|23044.14|23044.14|23044.14|23044.14|23044.14|23044.14|23044.14|23044.14|0
1605776870000|2020-11-19 09:07:50|23051.22|23051.22|23051.22|23051.22|23051.22|23051.22|23051.22|23051.22|0
1605776910000|2020-11-19 09:08:30|23052.42|23052.42|23053.02|23053.02|23053.02|23053.02|23052.42|23052.42|0
1605776930000|2020-11-19 09:08:50|23056.56|23056.56|23056.56|23056.56|23056.56|23056.56|23056.56|23056.56|0
1605776940000|2020-11-19 09:09:00|23057.77|23057.77|23057.77|23057.77|23057.77|23057.77|23057.77|23057.77|0
1605776950000|2020-11-19 09:09:10|23054.23|23054.23|23054.23|23054.23|23054.23|23054.23|23054.23|23054.23|0
1605776970000|2020-11-19 09:09:30|23050.69|23050.69|23050.69|23050.69|23050.69|23050.69|23050.69|23050.69|0
1605776980000|2020-11-19 09:09:40|23051.16|23051.16|23052.6|23052.6|23052.6|23052.6|23051.16|23051.16|0
1605776990000|2020-11-19 09:09:50|23045.52|23045.52|23045.52|23045.52|23045.52|23045.52|23045.52|23045.52|0
1605777000000|2020-11-19 09:10:00|23049.06|23049.06|23049.06|23049.06|23049.06|23049.06|23049.06|23049.06|0
1605777030000|2020-11-19 09:10:30|23052.6|23052.6|23052.6|23052.6|23052.6|23052.6|23052.6|23052.6|0
1605777040000|2020-11-19 09:10:40|23056.14|23056.14|23056.14|23056.14|23056.14|23056.14|23056.14|23056.14|0
1605777080000|2020-11-19 09:11:20|23052.6|23052.6|23052.6|23052.6|23052.6|23052.6|23052.6|23052.6|0
1605777120000|2020-11-19 09:12:00|23049.06|23049.06|23047.86|23047.86|23049.06|23049.06|23047.86|23047.86|0
1605777130000|2020-11-19 09:12:10|23051.4|23051.4|23051.4|23051.4|23051.4|23051.4|23051.4|23051.4|0
1605777150000|2020-11-19 09:12:30|23058.48|23058.48|23062.02|23062.02|23062.02|23062.02|23058.48|23058.48|0
1605777170000|2020-11-19 09:12:50|23063.23|23063.23|23063.23|23063.23|23063.23|23063.23|23063.23|23063.23|0
1605777180000|2020-11-19 09:13:00|23070.31|23070.31|23073.85|23073.85|23073.85|23073.85|23070.31|23070.31|0
1605777190000|2020-11-19 09:13:10|23075.49|23075.49|23075.49|23075.49|23075.49|23075.49|23075.49|23075.49|0
1605777200000|2020-11-19 09:13:20|23074.89|23074.89|23081.97|23081.97|23081.97|23081.97|23074.89|23074.89|0
1605777220000|2020-11-19 09:13:40|23082.58|23082.58|23082.58|23082.58|23082.58|23082.58|23082.58|23082.58|0
1605777240000|2020-11-19 09:14:00|23079.03|23079.03|23086.12|23086.12|23086.12|23086.12|23079.03|23079.03|0
1605777250000|2020-11-19 09:14:10|23089.66|23089.66|23089.66|23089.66|23089.66|23089.66|23089.66|23089.66|0
1605777280000|2020-11-19 09:14:40|23086.12|23086.12|23087.32|23087.32|23087.32|23087.32|23086.12|23086.12|0
1605777290000|2020-11-19 09:14:50|23090.86|23090.86|23090.86|23090.86|23090.86|23090.86|23090.86|23090.86|0
1605777300000|2020-11-19 09:15:00|23094.4|23094.4|23087.32|23087.32|23094.4|23094.4|23087.32|23087.32|0
1605777310000|2020-11-19 09:15:10|23090.86|23090.86|23090.86|23090.86|23090.86|23090.86|23090.86|23090.86|0
1605777320000|2020-11-19 09:15:20|23087.32|23087.32|23083.78|23083.78|23087.32|23087.32|23083.78|23083.78|0
1605777340000|2020-11-19 09:15:40|23087.32|23087.32|23087.32|23087.32|23087.32|23087.32|23087.32|23087.32|0
1605777350000|2020-11-19 09:15:50|23090.86|23090.86|23087.32|23087.32|23090.86|23090.86|23087.32|23087.32|0
1605777360000|2020-11-19 09:16:00|23083.78|23083.78|23083.78|23083.78|23083.78|23083.78|23083.78|23083.78|0
1605777400000|2020-11-19 09:16:40|23084.38|23084.38|23085.58|23085.58|23085.58|23085.58|23084.38|23084.38|0
1605777410000|2020-11-19 09:16:50|23082.04|23082.04|23082.04|23082.04|23082.04|23082.04|23082.04|23082.04|0
1605777460000|2020-11-19 09:17:40|23082.64|23082.64|23082.04|23082.04|23082.64|23082.64|23082.04|23082.04|0
1605777470000|2020-11-19 09:17:50|23085.58|23085.58|23089.12|23089.12|23089.12|23089.12|23085.58|23085.58|0
1605777490000|2020-11-19 09:18:10|23096.21|23096.21|23096.21|23096.21|23096.21|23096.21|23096.21|23096.21|0
1605777500000|2020-11-19 09:18:20|23092.67|23092.67|23092.67|23092.67|23092.67|23092.67|23092.67|23092.67|0
1605777510000|2020-11-19 09:18:30|23091.46|23091.46|23091.87|23091.87|23091.87|23091.87|23091.46|23091.46|0
1605777520000|2020-11-19 09:18:40|23091.46|23091.46|23091.46|23091.46|23091.46|23091.46|23091.46|23091.46|0
1605777530000|2020-11-19 09:18:50|23087.92|23087.92|23095|23095|23095|23095|23087.92|23087.92|0
1605777540000|2020-11-19 09:19:00|23087.92|23087.92|23084.38|23084.38|23087.92|23087.92|23084.38|23084.38|0
1605777600000|2020-11-19 09:20:00|23083.78|23083.78|23083.78|23083.78|23083.78|23083.78|23083.78|23083.78|0
1605777610000|2020-11-19 09:20:10|23083.37|23083.37|23086.91|23086.91|23086.91|23086.91|23083.37|23083.37|0
1605777620000|2020-11-19 09:20:20|23090.45|23090.45|23090.45|23090.45|23090.45|23090.45|23090.45|23090.45|0
1605777630000|2020-11-19 09:20:30|23093.99|23093.99|23097.53|23097.53|23097.53|23097.53|23093.99|23093.99|0
1605777640000|2020-11-19 09:20:40|23101.07|23101.07|23101.07|23101.07|23101.07|23101.07|23101.07|23101.07|0
1605777650000|2020-11-19 09:20:50|23104.62|23104.62|23101.68|23101.68|23108.76|23108.76|23101.68|23101.68|0
1605777660000|2020-11-19 09:21:00|23101.27|23101.27|23097.72|23097.72|23101.27|23101.27|23097.72|23097.72|0
1605777730000|2020-11-19 09:22:10|23090.64|23090.64|23090.64|23090.64|23090.64|23090.64|23090.64|23090.64|0
1605777780000|2020-11-19 09:23:00|23090.04|23090.04|23090.64|23090.64|23090.64|23090.64|23089.44|23089.44|0
1605777790000|2020-11-19 09:23:10|23091.24|23091.24|23091.24|23091.24|23091.24|23091.24|23091.24|23091.24|0
1605777820000|2020-11-19 09:23:40|23094.78|23094.78|23094.78|23094.78|23094.78|23094.78|23094.78|23094.78|0
1605777830000|2020-11-19 09:23:50|23098.33|23098.33|23098.33|23098.33|23098.33|23098.33|23098.33|23098.33|0
1605777840000|2020-11-19 09:24:00|23101.87|23101.87|23102.47|23102.47|23102.47|23102.47|23101.87|23101.87|0
1605777850000|2020-11-19 09:24:10|23106.01|23106.01|23106.01|23106.01|23106.01|23106.01|23106.01|23106.01|0
1605777860000|2020-11-19 09:24:20|23102.47|23102.47|23102.47|23102.47|23102.47|23102.47|23102.47|23102.47|0
1605777870000|2020-11-19 09:24:30|23098.93|23098.93|23098.93|23098.93|23098.93|23098.93|23098.93|23098.93|0
1605777900000|2020-11-19 09:25:00|23095.39|23095.39|23095.39|23095.39|23095.39|23095.39|23095.39|23095.39|0
1605777910000|2020-11-19 09:25:10|23088.3|23088.3|23084.76|23084.76|23088.3|23088.3|23084.76|23084.76|0
1605777940000|2020-11-19 09:25:40|23088.3|23088.3|23091.84|23091.84|23091.84|23091.84|23088.3|23088.3|0
1605777950000|2020-11-19 09:25:50|23088.3|23088.3|23088.3|23088.3|23088.3|23088.3|23088.3|23088.3|0
1605778000000|2020-11-19 09:26:40|23091.84|23091.84|23091.84|23091.84|23091.84|23091.84|23091.84|23091.84|0
1605778010000|2020-11-19 09:26:50|23093.05|23093.05|23100.73|23100.73|23100.73|23100.73|23093.05|23093.05|0
1605778020000|2020-11-19 09:27:00|23100.13|23100.13|23100.13|23100.13|23100.13|23100.13|23100.13|23100.13|0
1605778030000|2020-11-19 09:27:10|23100.54|23100.54|23100.54|23100.54|23100.54|23100.54|23100.54|23100.54|0
1605778050000|2020-11-19 09:27:30|23099.94|23099.94|23099.94|23099.94|23099.94|23099.94|23099.94|23099.94|0
1605778070000|2020-11-19 09:27:50|23096.4|23096.4|23096.4|23096.4|23096.4|23096.4|23096.4|23096.4|0
1605778110000|2020-11-19 09:28:30|23099.94|23099.94|23107.02|23107.02|23107.02|23107.02|23099.94|23099.94|0
1605778120000|2020-11-19 09:28:40|23103.48|23103.48|23103.48|23103.48|23103.48|23103.48|23103.48|23103.48|0
1605778140000|2020-11-19 09:29:00|23102.88|23102.88|23102.88|23102.88|23102.88|23102.88|23102.88|23102.88|0
1605778150000|2020-11-19 09:29:10|23103.36|23103.36|23106.9|23106.9|23106.9|23106.9|23103.36|23103.36|0
1605778180000|2020-11-19 09:29:40|23103.36|23103.36|23103.36|23103.36|23103.36|23103.36|23103.36|23103.36|0
1605778190000|2020-11-19 09:29:50|23104.32|23104.32|23105.52|23105.52|23105.52|23105.52|23104.32|23104.32|0
1605778210000|2020-11-19 09:30:10|23101.98|23101.98|23101.98|23101.98|23101.98|23101.98|23101.98|23101.98|0
1605778220000|2020-11-19 09:30:20|23098.44|23098.44|23098.44|23098.44|23101.98|23101.98|23098.44|23098.44|0
1605778240000|2020-11-19 09:30:40|23099.26|23099.26|23099.26|23099.26|23099.26|23099.26|23099.26|23099.26|0
1605778250000|2020-11-19 09:30:50|23102.8|23102.8|23102.8|23102.8|23102.8|23102.8|23102.8|23102.8|0
1605778260000|2020-11-19 09:31:00|23103.28|23103.28|23103.28|23103.28|23103.28|23103.28|23103.28|23103.28|0
1605778270000|2020-11-19 09:31:10|23106.82|23106.82|23107.42|23107.42|23110.36|23110.36|23106.82|23106.82|0
1605778300000|2020-11-19 09:31:40|23108.24|23108.24|23108.85|23108.85|23109.26|23109.26|23108.24|23108.24|0
1605778310000|2020-11-19 09:31:50|23108.44|23108.44|23108.44|23108.44|23108.44|23108.44|23108.44|23108.44|0
1605778320000|2020-11-19 09:32:00|23111.98|23111.98|23111.98|23111.98|23111.98|23111.98|23111.98|23111.98|0
1605778370000|2020-11-19 09:32:50|23108.44|23108.44|23107.23|23107.23|23108.44|23108.44|23107.23|23107.23|0
1605778380000|2020-11-19 09:33:00|23103.69|23103.69|23107.23|23107.23|23107.23|23107.23|23103.69|23103.69|0
1605778390000|2020-11-19 09:33:10|23110.77|23110.77|23110.77|23110.77|23110.77|23110.77|23110.77|23110.77|0
1605778400000|2020-11-19 09:33:20|23114.31|23114.31|23118.27|23118.27|23118.27|23118.27|23114.31|23114.31|0
1605778410000|2020-11-19 09:33:30|23118.87|23118.87|23122.41|23122.41|23125.95|23125.95|23118.87|23118.87|0
1605778440000|2020-11-19 09:34:00|23121.21|23121.21|23121.21|23121.21|23121.21|23121.21|23121.21|23121.21|0
1605778480000|2020-11-19 09:34:40|23120.6|23120.6|23120.6|23120.6|23120.6|23120.6|23120.6|23120.6|0
1605778510000|2020-11-19 09:35:10|23120.19|23120.19|23120.19|23120.19|23120.19|23120.19|23120.19|23120.19|0
1605778520000|2020-11-19 09:35:20|23120.67|23120.67|23120.67|23120.67|23120.67|23120.67|23120.67|23120.67|0
1605778530000|2020-11-19 09:35:30|23117.13|23117.13|23117.13|23117.13|23117.13|23117.13|23117.13|23117.13|0
1605778560000|2020-11-19 09:36:00|23120.67|23120.67|23120.67|23120.67|23120.67|23120.67|23120.67|23120.67|0
1605778570000|2020-11-19 09:36:10|23117.13|23117.13|23120.67|23120.67|23120.67|23120.67|23117.13|23117.13|0
1605778590000|2020-11-19 09:36:30|23117.13|23117.13|23117.13|23117.13|23117.13|23117.13|23117.13|23117.13|0
1605778640000|2020-11-19 09:37:20|23124.21|23124.21|23131.3|23131.3|23131.3|23131.3|23124.21|23124.21|0
1605778680000|2020-11-19 09:38:00|23130.7|23130.7|23130.7|23130.7|23130.7|23130.7|23130.7|23130.7|0
1605778700000|2020-11-19 09:38:20|23123.61|23123.61|23119.25|23119.25|23123.61|23123.61|23119.25|23119.25|0
1605778730000|2020-11-19 09:38:50|23117.45|23117.45|23113.9|23113.9|23117.45|23117.45|23113.9|23113.9|0
1605778770000|2020-11-19 09:39:30|23115.71|23115.71|23115.11|23115.11|23115.71|23115.71|23115.11|23115.11|0
1605778780000|2020-11-19 09:39:40|23118.65|23118.65|23118.65|23118.65|23118.65|23118.65|23118.65|23118.65|0
1605778790000|2020-11-19 09:39:50|23115.11|23115.11|23115.11|23115.11|23115.11|23115.11|23115.11|23115.11|0
1605778830000|2020-11-19 09:40:30|23118.65|23118.65|23118.65|23118.65|23118.65|23118.65|23118.65|23118.65|0
1605778840000|2020-11-19 09:40:40|23122.19|23122.19|23122.19|23122.19|23122.19|23122.19|23122.19|23122.19|0
1605778850000|2020-11-19 09:40:50|23118.65|23118.65|23118.65|23118.65|23118.65|23118.65|23118.65|23118.65|0
1605778860000|2020-11-19 09:41:00|23122.19|23122.19|23122.19|23122.19|23122.19|23122.19|23122.19|23122.19|0
1605778880000|2020-11-19 09:41:20|23125.73|23125.73|23125.73|23125.73|23125.73|23125.73|23125.73|23125.73|0
1605778900000|2020-11-19 09:41:40|23129.27|23129.27|23129.27|23129.27|23129.27|23129.27|23129.27|23129.27|0
1605778910000|2020-11-19 09:41:50|23128.79|23128.79|23128.31|23128.31|23128.79|23128.79|23128.31|23128.31|0
1605778920000|2020-11-19 09:42:00|23131.85|23131.85|23131.85|23131.85|23131.85|23131.85|23131.85|23131.85|0
1605778940000|2020-11-19 09:42:20|23132.27|23132.27|23132.27|23132.27|23132.27|23132.27|23132.27|23132.27|0
1605778980000|2020-11-19 09:43:00|23135.81|23135.81|23135.2|23135.2|23135.81|23135.81|23135.2|23135.2|0
1605779000000|2020-11-19 09:43:20|23134.38|23134.38|23134.38|23134.38|23134.38|23134.38|23134.38|23134.38|0
1605779010000|2020-11-19 09:43:30|23137.92|23137.92|23137.92|23137.92|23137.92|23137.92|23137.92|23137.92|0
1605779050000|2020-11-19 09:44:10|23141.47|23141.47|23141.47|23141.47|23141.47|23141.47|23141.47|23141.47|0
1605779060000|2020-11-19 09:44:20|23145.01|23145.01|23148.55|23148.55|23148.55|23148.55|23145.01|23145.01|0
1605779070000|2020-11-19 09:44:30|23152.09|23152.09|23152.09|23152.09|23152.09|23152.09|23152.09|23152.09|0
1605779080000|2020-11-19 09:44:40|23152.69|23152.69|23159.77|23159.77|23159.77|23159.77|23152.69|23152.69|0
1605779090000|2020-11-19 09:44:50|23163.31|23163.31|23163.31|23163.31|23163.31|23163.31|23163.31|23163.31|0
1605779100000|2020-11-19 09:45:00|23159.77|23159.77|23159.77|23159.77|23159.77|23159.77|23159.77|23159.77|0
1605779110000|2020-11-19 09:45:10|23163.31|23163.31|23163.92|23163.92|23163.92|23163.92|23163.31|23163.31|0
1605779130000|2020-11-19 09:45:30|23164.33|23164.33|23164.33|23164.33|23164.33|23164.33|23164.33|23164.33|0
1605779140000|2020-11-19 09:45:40|23163.73|23163.73|23160.18|23160.18|23163.73|23163.73|23160.18|23160.18|0
1605779170000|2020-11-19 09:46:10|23163.73|23163.73|23163.73|23163.73|23163.73|23163.73|23163.73|23163.73|0
1605779190000|2020-11-19 09:46:30|23162.9|23162.9|23163.73|23163.73|23163.73|23163.73|23162.9|23162.9|0
1605779220000|2020-11-19 09:47:00|23160.18|23160.18|23160.18|23160.18|23160.18|23160.18|23160.18|23160.18|0
1605779240000|2020-11-19 09:47:20|23156.64|23156.64|23152.28|23152.28|23156.64|23156.64|23152.28|23152.28|0
1605779260000|2020-11-19 09:47:40|23148.74|23148.74|23148.74|23148.74|23148.74|23148.74|23148.74|23148.74|0
1605779280000|2020-11-19 09:48:00|23152.28|23152.28|23152.28|23152.28|23152.28|23152.28|23152.28|23152.28|0
1605779310000|2020-11-19 09:48:30|23155.82|23155.82|23155.82|23155.82|23155.82|23155.82|23155.82|23155.82|0
1605779350000|2020-11-19 09:49:10|23159.36|23159.36|23162.9|23162.9|23162.9|23162.9|23159.36|23159.36|0
1605779360000|2020-11-19 09:49:20|23162.42|23162.42|23162.42|23162.42|23162.42|23162.42|23162.42|23162.42|0
1605779370000|2020-11-19 09:49:30|23165.97|23165.97|23165.97|23165.97|23165.97|23165.97|23165.97|23165.97|0
1605779390000|2020-11-19 09:49:50|23166.38|23166.38|23166.38|23166.38|23166.38|23166.38|23166.38|23166.38|0
1605779400000|2020-11-19 09:50:00|23162.84|23162.84|23159.29|23159.29|23162.84|23162.84|23159.29|23159.29|0
1605779440000|2020-11-19 09:50:40|23155.75|23155.75|23155.75|23155.75|23155.75|23155.75|23155.75|23155.75|0
1605779460000|2020-11-19 09:51:00|23145.13|23145.13|23145.13|23145.13|23145.13|23145.13|23145.13|23145.13|0
1605779470000|2020-11-19 09:51:10|23148.67|23148.67|23141.59|23141.59|23148.67|23148.67|23141.59|23141.59|0
1605779480000|2020-11-19 09:51:20|23130.96|23130.96|23130.96|23130.96|23130.96|23130.96|23130.96|23130.96|0
1605779490000|2020-11-19 09:51:30|23123.88|23123.88|23123.88|23123.88|23123.88|23123.88|23123.88|23123.88|0
1605779510000|2020-11-19 09:51:50|23120.34|23120.34|23116.8|23116.8|23120.34|23120.34|23116.8|23116.8|0
1605779530000|2020-11-19 09:52:10|23120.34|23120.34|23120.34|23120.34|23120.34|23120.34|23120.34|23120.34|0
1605779540000|2020-11-19 09:52:20|23116.8|23116.8|23116.8|23116.8|23116.8|23116.8|23116.8|23116.8|0
1605779550000|2020-11-19 09:52:30|23115.6|23115.6|23115.6|23115.6|23115.6|23115.6|23115.6|23115.6|0
1605779570000|2020-11-19 09:52:50|23114.99|23114.99|23122.08|23122.08|23122.08|23122.08|23114.99|23114.99|0
1605779590000|2020-11-19 09:53:10|23118.54|23118.54|23118.54|23118.54|23118.54|23118.54|23118.54|23118.54|0
1605779600000|2020-11-19 09:53:20|23118.13|23118.13|23114.58|23114.58|23118.13|23118.13|23114.58|23114.58|0
1605779610000|2020-11-19 09:53:30|23111.04|23111.04|23111.04|23111.04|23111.04|23111.04|23111.04|23111.04|0
1605779650000|2020-11-19 09:54:10|23111.64|23111.64|23111.64|23111.64|23111.64|23111.64|23111.64|23111.64|0
1605779660000|2020-11-19 09:54:20|23108.1|23108.1|23108.1|23108.1|23108.1|23108.1|23108.1|23108.1|0
1605779670000|2020-11-19 09:54:30|23107.5|23107.5|23107.5|23107.5|23107.5|23107.5|23107.5|23107.5|0
1605779710000|2020-11-19 09:55:10|23114.58|23114.58|23114.58|23114.58|23114.58|23114.58|23114.58|23114.58|0
1605779720000|2020-11-19 09:55:20|23111.04|23111.04|23107.5|23107.5|23111.04|23111.04|23107.5|23107.5|0
1605779730000|2020-11-19 09:55:30|23103.96|23103.96|23103.96|23103.96|23103.96|23103.96|23103.96|23103.96|0
1605779750000|2020-11-19 09:55:50|23111.04|23111.04|23111.04|23111.04|23111.04|23111.04|23111.04|23111.04|0
1605779760000|2020-11-19 09:56:00|23114.58|23114.58|23114.58|23114.58|23114.58|23114.58|23114.58|23114.58|0
1605779770000|2020-11-19 09:56:10|23118.13|23118.13|23122.08|23122.08|23122.08|23122.08|23118.13|23118.13|0
1605779810000|2020-11-19 09:56:50|23114.99|23114.99|23111.45|23111.45|23114.99|23114.99|23111.45|23111.45|0
1605779820000|2020-11-19 09:57:00|23107.91|23107.91|23107.91|23107.91|23107.91|23107.91|23107.91|23107.91|0
1605779860000|2020-11-19 09:57:40|23108.51|23108.51|23108.51|23108.51|23108.51|23108.51|23108.51|23108.51|0
1605779870000|2020-11-19 09:57:50|23104.97|23104.97|23112.06|23112.06|23112.06|23112.06|23104.97|23104.97|0
1605779880000|2020-11-19 09:58:00|23115.6|23115.6|23115.6|23115.6|23115.6|23115.6|23115.6|23115.6|0
1605779920000|2020-11-19 09:58:40|23119.14|23119.14|23119.14|23119.14|23119.14|23119.14|23119.14|23119.14|0
1605779940000|2020-11-19 09:59:00|23115.6|23115.6|23115.6|23115.6|23115.6|23115.6|23115.6|23115.6|0
1605779970000|2020-11-19 09:59:30|23112.06|23112.06|23112.06|23112.06|23112.06|23112.06|23112.06|23112.06|0
1605779990000|2020-11-19 09:59:50|23119.14|23119.14|23119.14|23119.14|23119.14|23119.14|23119.14|23119.14|0
1605780030000|2020-11-19 10:00:30|23119.96|23119.96|23118.34|23118.34|23119.96|23119.96|23118.34|23118.34|0
1605780060000|2020-11-19 10:01:00|23114.8|23114.8|23110.85|23110.85|23114.8|23114.8|23110.85|23110.85|0
1605780110000|2020-11-19 10:01:50|23117.93|23117.93|23117.93|23117.93|23117.93|23117.93|23117.93|23117.93|0
1605780120000|2020-11-19 10:02:00|23121.48|23121.48|23125.62|23125.62|23125.62|23125.62|23121.48|23121.48|0
1605780130000|2020-11-19 10:02:10|23126.22|23126.22|23126.22|23126.22|23126.22|23126.22|23126.22|23126.22|0
1605780160000|2020-11-19 10:02:40|23126.63|23126.63|23126.63|23126.63|23126.63|23126.63|23126.63|23126.63|0
1605780170000|2020-11-19 10:02:50|23127.11|23127.11|23127.52|23127.52|23127.52|23127.52|23127.11|23127.11|0
1605780190000|2020-11-19 10:03:10|23138.14|23138.14|23138.14|23138.14|23138.14|23138.14|23138.14|23138.14|0
1605780220000|2020-11-19 10:03:40|23145.23|23145.23|23152.31|23152.31|23152.31|23152.31|23145.23|23145.23|0
1605780230000|2020-11-19 10:03:50|23159.39|23159.39|23159.39|23159.39|23159.39|23159.39|23159.39|23159.39|0
1605780240000|2020-11-19 10:04:00|23155.85|23155.85|23152.31|23152.31|23155.85|23155.85|23152.31|23152.31|0
1605780250000|2020-11-19 10:04:10|23148.77|23148.77|23141.21|23141.21|23148.77|23148.77|23141.21|23141.21|0
1605780260000|2020-11-19 10:04:20|23144.75|23144.75|23130.58|23130.58|23144.75|23144.75|23130.58|23130.58|0
1605780270000|2020-11-19 10:04:30|23141.21|23141.21|23141.21|23141.21|23141.21|23141.21|23141.21|23141.21|0
1605780300000|2020-11-19 10:05:00|23137.66|23137.66|23137.66|23137.66|23137.66|23137.66|23137.66|23137.66|0
1605780310000|2020-11-19 10:05:10|23134.12|23134.12|23134.12|23134.12|23134.12|23134.12|23134.12|23134.12|0
1605780330000|2020-11-19 10:05:30|23137.66|23137.66|23137.66|23137.66|23137.66|23137.66|23137.66|23137.66|0
1605780370000|2020-11-19 10:06:10|23137.25|23137.25|23130.17|23130.17|23137.25|23137.25|23130.17|23130.17|0
1605780380000|2020-11-19 10:06:20|23126.63|23126.63|23123.09|23123.09|23126.63|23126.63|23123.09|23123.09|0
1605780390000|2020-11-19 10:06:30|23122.49|23122.49|23122.49|23122.49|23122.49|23122.49|23122.49|23122.49|0
1605780400000|2020-11-19 10:06:40|23115.41|23115.41|23115.41|23115.41|23115.41|23115.41|23115.41|23115.41|0
1605780420000|2020-11-19 10:07:00|23129.57|23129.57|23129.57|23129.57|23129.57|23129.57|23129.57|23129.57|0
1605780460000|2020-11-19 10:07:40|23136.65|23136.65|23139.59|23139.59|23140.19|23140.19|23136.65|23136.65|0
1605780510000|2020-11-19 10:08:30|23139.11|23139.11|23139.11|23139.11|23139.11|23139.11|23139.11|23139.11|0
1605780520000|2020-11-19 10:08:40|23146.2|23146.2|23141.83|23141.83|23146.2|23146.2|23141.83|23141.83|0
1605780530000|2020-11-19 10:08:50|23134.75|23134.75|23132.34|23132.34|23134.75|23134.75|23132.34|23132.34|0
1605780550000|2020-11-19 10:09:10|23135.88|23135.88|23135.76|23135.76|23135.88|23135.88|23135.28|23135.28|0
1605780560000|2020-11-19 10:09:20|23128.68|23128.68|23127.48|23127.48|23128.68|23128.68|23127.48|23127.48|0
1605780570000|2020-11-19 10:09:30|23131.02|23131.02|23131.02|23131.02|23131.02|23131.02|23131.02|23131.02|0
1605780590000|2020-11-19 10:09:50|23129.21|23129.21|23129.21|23129.21|23129.81|23129.81|23129.21|23129.21|0
1605780610000|2020-11-19 10:10:10|23115.05|23115.05|23111.51|23111.51|23115.05|23115.05|23111.51|23111.51|0
1605780620000|2020-11-19 10:10:20|23111.03|23111.03|23105.68|23105.68|23111.03|23111.03|23105.68|23105.68|0
1605780630000|2020-11-19 10:10:30|23105.08|23105.08|23105.68|23105.68|23105.68|23105.68|23104.48|23104.48|0
1605780640000|2020-11-19 10:10:40|23102.14|23102.14|23102.14|23102.14|23102.14|23102.14|23102.14|23102.14|0
1605780650000|2020-11-19 10:10:50|23095.06|23095.06|23095.06|23095.06|23095.06|23095.06|23095.06|23095.06|0
1605780680000|2020-11-19 10:11:20|23096.19|23096.19|23094.46|23094.46|23098|23098|23094.46|23094.46|0
1605780690000|2020-11-19 10:11:30|23101.54|23101.54|23112.16|23112.16|23112.16|23112.16|23101.54|23101.54|0
1605780700000|2020-11-19 10:11:40|23108.62|23108.62|23108.62|23108.62|23108.62|23108.62|23108.62|23108.62|0
1605780720000|2020-11-19 10:12:00|23112.16|23112.16|23108.62|23108.62|23115.7|23115.7|23108.62|23108.62|0
1605780750000|2020-11-19 10:12:30|23109.1|23109.1|23109.1|23109.1|23109.1|23109.1|23109.1|23109.1|0
1605780760000|2020-11-19 10:12:40|23108.5|23108.5|23109.7|23109.7|23109.7|23109.7|23108.5|23108.5|0
1605780770000|2020-11-19 10:12:50|23113.24|23113.24|23113.24|23113.24|23113.24|23113.24|23113.24|23113.24|0
1605780780000|2020-11-19 10:13:00|23112.64|23112.64|23112.04|23112.04|23112.64|23112.64|23112.04|23112.04|0
1605780790000|2020-11-19 10:13:10|23112.64|23112.64|23105.56|23105.56|23112.64|23112.64|23105.56|23105.56|0
1605780810000|2020-11-19 10:13:30|23109.1|23109.1|23109.1|23109.1|23109.1|23109.1|23109.1|23109.1|0
1605780840000|2020-11-19 10:14:00|23105.56|23105.56|23105.56|23105.56|23105.56|23105.56|23105.56|23105.56|0
1605780880000|2020-11-19 10:14:40|23112.64|23112.64|23112.64|23112.64|23112.64|23112.64|23112.64|23112.64|0
1605780900000|2020-11-19 10:15:00|23109.1|23109.1|23105.56|23105.56|23109.1|23109.1|23105.56|23105.56|0
1605780910000|2020-11-19 10:15:10|23106.16|23106.16|23109.7|23109.7|23109.7|23109.7|23106.16|23106.16|0
1605780940000|2020-11-19 10:15:40|23109.1|23109.1|23109.1|23109.1|23109.1|23109.1|23109.1|23109.1|0
1605780960000|2020-11-19 10:16:00|23105.56|23105.56|23104.36|23104.36|23105.56|23105.56|23104.36|23104.36|0
1605780980000|2020-11-19 10:16:20|23093.73|23093.73|23093.73|23093.73|23093.73|23093.73|23093.73|23093.73|0
1605781030000|2020-11-19 10:17:10|23094.33|23094.33|23094.33|23094.33|23094.33|23094.33|23094.33|23094.33|0
1605781040000|2020-11-19 10:17:20|23101.42|23101.42|23101.42|23101.42|23101.42|23101.42|23101.42|23101.42|0
1605781050000|2020-11-19 10:17:30|23097.87|23097.87|23101.42|23101.42|23101.42|23101.42|23097.87|23097.87|0
1605781060000|2020-11-19 10:17:40|23104.96|23104.96|23104.96|23104.96|23104.96|23104.96|23104.96|23104.96|0
1605781080000|2020-11-19 10:18:00|23101.42|23101.42|23101.42|23101.42|23101.42|23101.42|23101.42|23101.42|0
1605781130000|2020-11-19 10:18:50|23097.87|23097.87|23097.87|23097.87|23097.87|23097.87|23097.87|23097.87|0
1605781230000|2020-11-19 10:20:30|23090.79|23090.79|23097.87|23097.87|23097.87|23097.87|23090.79|23090.79|0
1605781240000|2020-11-19 10:20:40|23101.42|23101.42|23101.42|23101.42|23101.42|23101.42|23101.42|23101.42|0
1605781250000|2020-11-19 10:20:50|23108.5|23108.5|23108.5|23108.5|23108.5|23108.5|23108.5|23108.5|0
1605781300000|2020-11-19 10:21:40|23107.9|23107.9|23107.9|23107.9|23107.9|23107.9|23107.9|23107.9|0
1605781320000|2020-11-19 10:22:00|23111.44|23111.44|23111.03|23111.03|23111.44|23111.44|23111.03|23111.03|0
1605781340000|2020-11-19 10:22:20|23118.11|23118.11|23118.11|23118.11|23118.11|23118.11|23118.11|23118.11|0
1605781350000|2020-11-19 10:22:30|23121.65|23121.65|23121.65|23121.65|23121.65|23121.65|23121.65|23121.65|0
1605781390000|2020-11-19 10:23:10|23122.85|23122.85|23123.46|23123.46|23123.46|23123.46|23122.85|23122.85|0
1605781420000|2020-11-19 10:23:40|23127|23127|23130.54|23130.54|23130.54|23130.54|23127|23127|0
1605781460000|2020-11-19 10:24:20|23137.62|23137.62|23145.3|23145.3|23145.3|23145.3|23137.62|23137.62|0
1605781480000|2020-11-19 10:24:40|23148.85|23148.85|23148.85|23148.85|23148.85|23148.85|23148.85|23148.85|0
1605781490000|2020-11-19 10:24:50|23149.26|23149.26|23149.26|23149.26|23149.26|23149.26|23149.26|23149.26|0
1605781510000|2020-11-19 10:25:10|23152.8|23152.8|23153.4|23153.4|23153.4|23153.4|23152.8|23152.8|0
1605781520000|2020-11-19 10:25:20|23156.94|23156.94|23156.94|23156.94|23156.94|23156.94|23156.94|23156.94|0
1605781550000|2020-11-19 10:25:50|23157.35|23157.35|23160.89|23160.89|23160.89|23160.89|23157.35|23157.35|0
1605781580000|2020-11-19 10:26:20|23157.35|23157.35|23157.35|23157.35|23157.35|23157.35|23157.35|23157.35|0
1605781660000|2020-11-19 10:27:40|23153.81|23153.81|23153.81|23153.81|23153.81|23153.81|23153.81|23153.81|0
1605781690000|2020-11-19 10:28:10|23150.27|23150.27|23153.81|23153.81|23153.81|23153.81|23150.27|23150.27|0
1605781700000|2020-11-19 10:28:20|23154.29|23154.29|23154.29|23154.29|23154.29|23154.29|23154.29|23154.29|0
1605781710000|2020-11-19 10:28:30|23150.75|23150.75|23150.75|23150.75|23150.75|23150.75|23150.75|23150.75|0
1605781730000|2020-11-19 10:28:50|23154.29|23154.29|23154.29|23154.29|23154.29|23154.29|23154.29|23154.29|0
1605781740000|2020-11-19 10:29:00|23150.75|23150.75|23150.75|23150.75|23150.75|23150.75|23150.75|23150.75|0
1605781750000|2020-11-19 10:29:10|23154.29|23154.29|23154.29|23154.29|23154.29|23154.29|23154.29|23154.29|0
1605781760000|2020-11-19 10:29:20|23157.83|23157.83|23157.83|23157.83|23157.83|23157.83|23157.83|23157.83|0
1605781780000|2020-11-19 10:29:40|23154.29|23154.29|23154.89|23154.89|23154.89|23154.89|23154.29|23154.29|0
1605781790000|2020-11-19 10:29:50|23161.97|23161.97|23161.97|23161.97|23161.97|23161.97|23161.97|23161.97|0
1605781810000|2020-11-19 10:30:10|23158.43|23158.43|23158.43|23158.43|23158.43|23158.43|23158.43|23158.43|0
1605781860000|2020-11-19 10:31:00|23161.97|23161.97|23161.97|23161.97|23161.97|23161.97|23161.97|23161.97|0
1605781870000|2020-11-19 10:31:10|23162.58|23162.58|23162.58|23162.58|23162.58|23162.58|23162.58|23162.58|0
1605781880000|2020-11-19 10:31:20|23163.18|23163.18|23163.18|23163.18|23163.18|23163.18|23163.18|23163.18|0
1605781900000|2020-11-19 10:31:40|23159.64|23159.64|23159.03|23159.03|23159.64|23159.64|23159.03|23159.03|0
1605781930000|2020-11-19 10:32:10|23151.95|23151.95|23151.95|23151.95|23151.95|23151.95|23151.95|23151.95|0
1605781940000|2020-11-19 10:32:20|23144.87|23144.87|23144.87|23144.87|23144.87|23144.87|23144.87|23144.87|0
1605781950000|2020-11-19 10:32:30|23151.95|23151.95|23151.54|23151.54|23151.95|23151.95|23151.54|23151.54|0
1605781980000|2020-11-19 10:33:00|23155.08|23155.08|23155.08|23155.08|23155.08|23155.08|23155.08|23155.08|0
1605782000000|2020-11-19 10:33:20|23154.48|23154.48|23157.42|23157.42|23157.42|23157.42|23153.88|23153.88|0
1605782010000|2020-11-19 10:33:30|23158.02|23158.02|23158.02|23158.02|23158.02|23158.02|23158.02|23158.02|0
1605782030000|2020-11-19 10:33:50|23157.61|23157.61|23157.61|23157.61|23157.61|23157.61|23157.61|23157.61|0
1605782040000|2020-11-19 10:34:00|23161.15|23161.15|23161.15|23161.15|23161.15|23161.15|23161.15|23161.15|0
1605782080000|2020-11-19 10:34:40|23157.61|23157.61|23157.61|23157.61|23157.61|23157.61|23157.61|23157.61|0
1605782100000|2020-11-19 10:35:00|23156.65|23156.65|23156.65|23156.65|23156.65|23156.65|23156.65|23156.65|0
1605782120000|2020-11-19 10:35:20|23157.13|23157.13|23157.13|23157.13|23157.13|23157.13|23157.13|23157.13|0
1605782180000|2020-11-19 10:36:20|23150.05|23150.05|23150.05|23150.05|23150.05|23150.05|23150.05|23150.05|0
1605782190000|2020-11-19 10:36:30|23153.59|23153.59|23153.59|23153.59|23153.59|23153.59|23153.59|23153.59|0
1605782220000|2020-11-19 10:37:00|23157.13|23157.13|23157.13|23157.13|23157.13|23157.13|23157.13|23157.13|0
1605782250000|2020-11-19 10:37:30|23153.59|23153.59|23153.59|23153.59|23153.59|23153.59|23153.59|23153.59|0
1605782260000|2020-11-19 10:37:40|23150.05|23150.05|23150.05|23150.05|23150.05|23150.05|23150.05|23150.05|0
1605782270000|2020-11-19 10:37:50|23153.59|23153.59|23153.59|23153.59|23153.59|23153.59|23153.59|23153.59|0
1605782300000|2020-11-19 10:38:20|23142.97|23142.97|23142.97|23142.97|23142.97|23142.97|23142.97|23142.97|0
1605782320000|2020-11-19 10:38:40|23139.43|23139.43|23139.43|23139.43|23139.43|23139.43|23139.43|23139.43|0
1605782340000|2020-11-19 10:39:00|23142.97|23142.97|23142.97|23142.97|23142.97|23142.97|23142.97|23142.97|0
1605782360000|2020-11-19 10:39:20|23142.37|23142.37|23142.37|23142.37|23142.37|23142.37|23142.37|23142.37|0
1605782370000|2020-11-19 10:39:30|23135.28|23135.28|23135.28|23135.28|23135.28|23135.28|23135.28|23135.28|0
1605782380000|2020-11-19 10:39:40|23131.74|23131.74|23131.74|23131.74|23131.74|23131.74|23131.74|23131.74|0
1605782410000|2020-11-19 10:40:10|23128.2|23128.2|23128.2|23128.2|23128.2|23128.2|23128.2|23128.2|0
1605782420000|2020-11-19 10:40:20|23127.6|23127.6|23127.6|23127.6|23127.6|23127.6|23127.6|23127.6|0
1605782430000|2020-11-19 10:40:30|23126.4|23126.4|23126.4|23126.4|23126.4|23126.4|23126.4|23126.4|0
1605782440000|2020-11-19 10:40:40|23122.85|23122.85|23122.85|23122.85|23122.85|23122.85|23122.85|23122.85|0
1605782480000|2020-11-19 10:41:20|23126.4|23126.4|23126.4|23126.4|23126.4|23126.4|23126.4|23126.4|0
1605782500000|2020-11-19 10:41:40|23129.94|23129.94|23126.4|23126.4|23129.94|23129.94|23126.4|23126.4|0
1605782610000|2020-11-19 10:43:30|23122.85|23122.85|23115.77|23115.77|23122.85|23122.85|23115.77|23115.77|0
1605782620000|2020-11-19 10:43:40|23119.31|23119.31|23119.31|23119.31|23119.31|23119.31|23119.31|23119.31|0
1605782640000|2020-11-19 10:44:00|23122.85|23122.85|23122.85|23122.85|23122.85|23122.85|23122.85|23122.85|0
1605782660000|2020-11-19 10:44:20|23126.4|23126.4|23126.4|23126.4|23126.4|23126.4|23126.4|23126.4|0
1605782670000|2020-11-19 10:44:30|23125.98|23125.98|23125.98|23125.98|23125.98|23125.98|23125.98|23125.98|0
1605782680000|2020-11-19 10:44:40|23133.07|23133.07|23125.98|23125.98|23133.07|23133.07|23125.98|23125.98|0
1605782700000|2020-11-19 10:45:00|23126.59|23126.59|23126.59|23126.59|23126.59|23126.59|23126.59|23126.59|0
1605782710000|2020-11-19 10:45:10|23127.19|23127.19|23127.19|23127.19|23127.19|23127.19|23127.19|23127.19|0
1605782730000|2020-11-19 10:45:30|23127.79|23127.79|23127.79|23127.79|23127.79|23127.79|23127.79|23127.79|0
1605782760000|2020-11-19 10:46:00|23134.87|23134.87|23131.33|23131.33|23134.87|23134.87|23131.33|23131.33|0
1605782790000|2020-11-19 10:46:30|23124.25|23124.25|23127.79|23127.79|23127.79|23127.79|23124.25|23124.25|0
1605782800000|2020-11-19 10:46:40|23131.33|23131.33|23131.33|23131.33|23131.33|23131.33|23131.33|23131.33|0
1605782810000|2020-11-19 10:46:50|23127.79|23127.79|23127.79|23127.79|23127.79|23127.79|23127.79|23127.79|0
1605782820000|2020-11-19 10:47:00|23126.59|23126.59|23123.05|23123.05|23126.59|23126.59|23123.05|23123.05|0
1605782840000|2020-11-19 10:47:20|23123.65|23123.65|23127.19|23127.19|23127.19|23127.19|23123.65|23123.65|0
1605782860000|2020-11-19 10:47:40|23130.73|23130.73|23130.73|23130.73|23130.73|23130.73|23130.73|23130.73|0
1605782870000|2020-11-19 10:47:50|23131.14|23131.14|23131.14|23131.14|23131.14|23131.14|23131.14|23131.14|0
1605782880000|2020-11-19 10:48:00|23131.55|23131.55|23131.55|23131.55|23131.55|23131.55|23131.55|23131.55|0
1605782900000|2020-11-19 10:48:20|23128.01|23128.01|23128.01|23128.01|23128.01|23128.01|23128.01|23128.01|0
1605782930000|2020-11-19 10:48:50|23117.39|23117.39|23117.39|23117.39|23117.39|23117.39|23117.39|23117.39|0
1605782950000|2020-11-19 10:49:10|23113.84|23113.84|23113.84|23113.84|23113.84|23113.84|23113.84|23113.84|0
1605782960000|2020-11-19 10:49:20|23117.39|23117.39|23117.39|23117.39|23117.39|23117.39|23117.39|23117.39|0
1605782990000|2020-11-19 10:49:50|23113.84|23113.84|23110.3|23110.3|23113.84|23113.84|23106.76|23106.76|0
1605783000000|2020-11-19 10:50:00|23113.84|23113.84|23113.84|23113.84|23113.84|23113.84|23113.84|23113.84|0
1605783020000|2020-11-19 10:50:20|23117.39|23117.39|23116.78|23116.78|23117.39|23117.39|23116.78|23116.78|0
1605783030000|2020-11-19 10:50:30|23120.33|23120.33|23120.33|23120.33|23120.33|23120.33|23120.33|23120.33|0
1605783040000|2020-11-19 10:50:40|23123.87|23123.87|23128.61|23128.61|23128.61|23128.61|23123.87|23123.87|0
1605783050000|2020-11-19 10:50:50|23132.15|23132.15|23139.84|23139.84|23139.84|23139.84|23132.15|23132.15|0
1605783070000|2020-11-19 10:51:10|23139.43|23139.43|23150.05|23150.05|23150.05|23150.05|23139.43|23139.43|0
1605783090000|2020-11-19 10:51:30|23139.43|23139.43|23139.43|23139.43|23139.43|23139.43|23139.43|23139.43|0
1605783180000|2020-11-19 10:53:00|23135.88|23135.88|23135.88|23135.88|23135.88|23135.88|23135.88|23135.88|0
1605783190000|2020-11-19 10:53:10|23132.34|23132.34|23132.34|23132.34|23132.34|23132.34|23132.34|23132.34|0
1605783210000|2020-11-19 10:53:30|23135.88|23135.88|23135.88|23135.88|23135.88|23135.88|23135.88|23135.88|0
1605783250000|2020-11-19 10:54:10|23128.8|23128.8|23128.8|23128.8|23128.8|23128.8|23128.8|23128.8|0
1605783260000|2020-11-19 10:54:20|23128.39|23128.39|23124.85|23124.85|23128.39|23128.39|23124.85|23124.85|0
1605783290000|2020-11-19 10:54:50|23121.31|23121.31|23121.31|23121.31|23121.31|23121.31|23121.31|23121.31|0
1605783300000|2020-11-19 10:55:00|23117.77|23117.77|23114.23|23114.23|23117.77|23117.77|23114.23|23114.23|0
1605783320000|2020-11-19 10:55:20|23117.77|23117.77|23114.23|23114.23|23117.77|23117.77|23114.23|23114.23|0
1605783340000|2020-11-19 10:55:40|23117.77|23117.77|23121.31|23121.31|23121.31|23121.31|23117.77|23117.77|0
1605783380000|2020-11-19 10:56:20|23117.77|23117.77|23117.77|23117.77|23117.77|23117.77|23117.77|23117.77|0
1605783450000|2020-11-19 10:57:30|23121.31|23121.31|23121.31|23121.31|23121.31|23121.31|23121.31|23121.31|0
1605783470000|2020-11-19 10:57:50|23117.77|23117.77|23117.77|23117.77|23117.77|23117.77|23117.77|23117.77|0
1605783480000|2020-11-19 10:58:00|23121.31|23121.31|23121.31|23121.31|23121.31|23121.31|23121.31|23121.31|0
1605783510000|2020-11-19 10:58:30|23124.85|23124.85|23124.85|23124.85|23124.85|23124.85|23124.85|23124.85|0
1605783530000|2020-11-19 10:58:50|23121.31|23121.31|23128.39|23128.39|23128.39|23128.39|23121.31|23121.31|0
1605783540000|2020-11-19 10:59:00|23131.93|23131.93|23131.93|23131.93|23131.93|23131.93|23131.93|23131.93|0
1605783590000|2020-11-19 10:59:50|23128.39|23128.39|23128.39|23128.39|23128.39|23128.39|23128.39|23128.39|0
1605783600000|2020-11-19 11:00:00|23127.98|23127.98|23127.98|23127.98|23127.98|23127.98|23127.98|23127.98|0
1605783620000|2020-11-19 11:00:20|23135.06|23135.06|23135.06|23135.06|23135.06|23135.06|23135.06|23135.06|0
1605783630000|2020-11-19 11:00:30|23138.6|23138.6|23138.41|23138.41|23139.02|23139.02|23137.81|23137.81|0
1605783640000|2020-11-19 11:00:40|23141.95|23141.95|23149.04|23149.04|23149.04|23149.04|23141.95|23141.95|0
1605783650000|2020-11-19 11:00:50|23150.24|23150.24|23150.24|23150.24|23150.24|23150.24|23150.24|23150.24|0
1605783670000|2020-11-19 11:01:10|23157.32|23157.32|23153.78|23153.78|23157.32|23157.32|23153.78|23153.78|0
1605783720000|2020-11-19 11:02:00|23150.24|23150.24|23146.7|23146.7|23150.24|23150.24|23146.7|23146.7|0
1605783770000|2020-11-19 11:02:50|23143.16|23143.16|23143.16|23143.16|23143.16|23143.16|23143.16|23143.16|0
1605783780000|2020-11-19 11:03:00|23146.7|23146.7|23150.24|23150.24|23150.24|23150.24|23146.7|23146.7|0
1605783810000|2020-11-19 11:03:30|23146.7|23146.7|23146.7|23146.7|23146.7|23146.7|23146.7|23146.7|0
1605783830000|2020-11-19 11:03:50|23150.24|23150.24|23151.06|23151.06|23151.06|23151.06|23150.24|23150.24|0
1605783840000|2020-11-19 11:04:00|23151.47|23151.47|23151.47|23151.47|23151.47|23151.47|23151.47|23151.47|0
1605783850000|2020-11-19 11:04:10|23155.01|23155.01|23155.01|23155.01|23155.01|23155.01|23155.01|23155.01|0
1605783870000|2020-11-19 11:04:30|23151.47|23151.47|23151.47|23151.47|23151.47|23151.47|23151.47|23151.47|0
1605783920000|2020-11-19 11:05:20|23144.39|23144.39|23140.85|23140.85|23144.39|23144.39|23140.85|23140.85|0
1605783950000|2020-11-19 11:05:50|23147.93|23147.93|23147.93|23147.93|23147.93|23147.93|23147.93|23147.93|0
1605783960000|2020-11-19 11:06:00|23140.85|23140.85|23140.85|23140.85|23140.85|23140.85|23140.85|23140.85|0
1605783990000|2020-11-19 11:06:30|23147.93|23147.93|23151.47|23151.47|23151.47|23151.47|23147.93|23147.93|0
1605784010000|2020-11-19 11:06:50|23151.95|23151.95|23151.95|23151.95|23151.95|23151.95|23151.95|23151.95|0
1605784020000|2020-11-19 11:07:00|23148.41|23148.41|23151.95|23151.95|23151.95|23151.95|23148.41|23148.41|0
1605784040000|2020-11-19 11:07:20|23159.03|23159.03|23159.64|23159.64|23159.64|23159.64|23159.03|23159.03|0
1605784060000|2020-11-19 11:07:40|23158.68|23158.68|23158.68|23158.68|23158.68|23158.68|23158.68|23158.68|0
1605784080000|2020-11-19 11:08:00|23158.08|23158.08|23165.16|23165.16|23165.16|23165.16|23158.08|23158.08|0
1605784100000|2020-11-19 11:08:20|23168.7|23168.7|23168.7|23168.7|23168.7|23168.7|23168.7|23168.7|0
1605784110000|2020-11-19 11:08:30|23161.62|23161.62|23161.62|23161.62|23161.62|23161.62|23161.62|23161.62|0
1605784120000|2020-11-19 11:08:40|23162.58|23162.58|23162.58|23162.58|23162.58|23162.58|23162.58|23162.58|0
1605784140000|2020-11-19 11:09:00|23159.03|23159.03|23159.03|23159.03|23159.03|23159.03|23159.03|23159.03|0
1605784210000|2020-11-19 11:10:10|23162.58|23162.58|23162.58|23162.58|23162.58|23162.58|23162.58|23162.58|0
1605784260000|2020-11-19 11:11:00|23159.03|23159.03|23169.66|23169.66|23169.66|23169.66|23159.03|23159.03|0
1605784270000|2020-11-19 11:11:10|23173.2|23173.2|23173.2|23173.2|23173.2|23173.2|23173.2|23173.2|0
1605784280000|2020-11-19 11:11:20|23180.28|23180.28|23180.28|23180.28|23180.28|23180.28|23180.28|23180.28|0
1605784290000|2020-11-19 11:11:30|23173.2|23173.2|23173.2|23173.2|23173.2|23173.2|23173.2|23173.2|0
1605784330000|2020-11-19 11:12:10|23176.74|23176.74|23176.74|23176.74|23176.74|23176.74|23176.74|23176.74|0
1605784340000|2020-11-19 11:12:20|23180.28|23180.28|23180.28|23180.28|23180.28|23180.28|23180.28|23180.28|0
1605784350000|2020-11-19 11:12:30|23181.1|23181.1|23181.1|23181.1|23181.1|23181.1|23181.1|23181.1|0
1605784370000|2020-11-19 11:12:50|23180.5|23180.5|23180.5|23180.5|23180.5|23180.5|23180.5|23180.5|0
1605784380000|2020-11-19 11:13:00|23176.96|23176.96|23176.96|23176.96|23176.96|23176.96|23176.96|23176.96|0
1605784450000|2020-11-19 11:14:10|23180.5|23180.5|23180.5|23180.5|23180.5|23180.5|23180.5|23180.5|0
1605784500000|2020-11-19 11:15:00|23176.96|23176.96|23176.96|23176.96|23176.96|23176.96|23176.96|23176.96|0
1605784510000|2020-11-19 11:15:10|23173.42|23173.42|23173.42|23173.42|23173.42|23173.42|23173.42|23173.42|0
1605784560000|2020-11-19 11:16:00|23173.01|23173.01|23173.01|23173.01|23173.01|23173.01|23173.01|23173.01|0
1605784630000|2020-11-19 11:17:10|23176.55|23176.55|23176.55|23176.55|23176.55|23176.55|23176.55|23176.55|0
1605784690000|2020-11-19 11:18:10|23180.09|23180.09|23180.09|23180.09|23180.09|23180.09|23180.09|23180.09|0
1605784700000|2020-11-19 11:18:20|23183.63|23183.63|23183.63|23183.63|23183.63|23183.63|23183.63|23183.63|0
1605784720000|2020-11-19 11:18:40|23187.17|23187.17|23187.17|23187.17|23187.17|23187.17|23187.17|23187.17|0
1605784740000|2020-11-19 11:19:00|23190.71|23190.71|23190.11|23190.11|23190.71|23190.71|23190.11|23190.11|0
1605784750000|2020-11-19 11:19:10|23186.57|23186.57|23186.57|23186.57|23186.57|23186.57|23186.57|23186.57|0
1605784760000|2020-11-19 11:19:20|23187.17|23187.17|23187.17|23187.17|23187.17|23187.17|23187.17|23187.17|0
1605784770000|2020-11-19 11:19:30|23190.71|23190.71|23187.17|23187.17|23190.71|23190.71|23187.17|23187.17|0
1605784810000|2020-11-19 11:20:10|23190.71|23190.71|23190.71|23190.71|23190.71|23190.71|23190.71|23190.71|0
1605784840000|2020-11-19 11:20:40|23194.26|23194.26|23194.67|23194.67|23194.67|23194.67|23194.26|23194.26|0
1605784850000|2020-11-19 11:20:50|23194.26|23194.26|23194.26|23194.26|23194.26|23194.26|23194.26|23194.26|0
1605784920000|2020-11-19 11:22:00|23187.17|23187.17|23187.17|23187.17|23187.17|23187.17|23187.17|23187.17|0
1605784930000|2020-11-19 11:22:10|23187.77|23187.77|23187.17|23187.17|23187.77|23187.77|23187.17|23187.17|0
1605785000000|2020-11-19 11:23:20|23187.58|23187.58|23187.58|23187.58|23187.58|23187.58|23187.58|23187.58|0
1605785030000|2020-11-19 11:23:50|23186.98|23186.98|23201.15|23201.15|23201.15|23201.15|23186.98|23186.98|0
1605785040000|2020-11-19 11:24:00|23197.61|23197.61|23197.61|23197.61|23197.61|23197.61|23194.06|23194.06|0
1605785080000|2020-11-19 11:24:40|23198.21|23198.21|23198.81|23198.81|23198.81|23198.81|23198.21|23198.21|0
1605785100000|2020-11-19 11:25:00|23202.35|23202.35|23202.35|23202.35|23202.35|23202.35|23202.35|23202.35|0
1605785110000|2020-11-19 11:25:10|23201.75|23201.75|23201.75|23201.75|23201.75|23201.75|23201.75|23201.75|0
1605785120000|2020-11-19 11:25:20|23198.21|23198.21|23198.21|23198.21|23198.21|23198.21|23198.21|23198.21|0
1605785160000|2020-11-19 11:26:00|23197.25|23197.25|23197.25|23197.25|23197.25|23197.25|23197.25|23197.25|0
1605785170000|2020-11-19 11:26:10|23198.21|23198.21|23198.21|23198.21|23198.21|23198.21|23198.21|23198.21|0
1605785200000|2020-11-19 11:26:40|23194.67|23194.67|23194.67|23194.67|23194.67|23194.67|23194.67|23194.67|0
1605785230000|2020-11-19 11:27:10|23194.26|23194.26|23194.26|23194.26|23194.26|23194.26|23194.26|23194.26|0
1605785240000|2020-11-19 11:27:20|23194.67|23194.67|23194.67|23194.67|23194.67|23194.67|23194.67|23194.67|0
1605785250000|2020-11-19 11:27:30|23191.12|23191.12|23191.12|23191.12|23191.12|23191.12|23191.12|23191.12|0
1605785270000|2020-11-19 11:27:50|23191.73|23191.73|23198.81|23198.81|23198.81|23198.81|23191.73|23191.73|0
1605785280000|2020-11-19 11:28:00|23202.35|23202.35|23202.35|23202.35|23202.35|23202.35|23202.35|23202.35|0
1605785290000|2020-11-19 11:28:10|23209.43|23209.43|23209.43|23209.43|23209.43|23209.43|23209.43|23209.43|0
1605785430000|2020-11-19 11:30:30|23205.89|23205.89|23205.89|23205.89|23205.89|23205.89|23205.89|23205.89|0
1605785460000|2020-11-19 11:31:00|23209.43|23209.43|23209.43|23209.43|23209.43|23209.43|23209.43|23209.43|0
1605785560000|2020-11-19 11:32:40|23202.35|23202.35|23202.35|23202.35|23202.35|23202.35|23202.35|23202.35|0
1605785570000|2020-11-19 11:32:50|23201.75|23201.75|23201.75|23201.75|23201.75|23201.75|23201.75|23201.75|0
1605785610000|2020-11-19 11:33:30|23198.21|23198.21|23198.21|23198.21|23198.21|23198.21|23198.21|23198.21|0
1605785620000|2020-11-19 11:33:40|23194.67|23194.67|23194.67|23194.67|23194.67|23194.67|23194.67|23194.67|0
1605785640000|2020-11-19 11:34:00|23193.84|23193.84|23193.84|23193.84|23193.84|23193.84|23193.84|23193.84|0
1605785690000|2020-11-19 11:34:50|23193.43|23193.43|23193.43|23193.43|23193.43|23193.43|23193.43|23193.43|0
1605785700000|2020-11-19 11:35:00|23186.35|23186.35|23186.35|23186.35|23186.35|23186.35|23186.35|23186.35|0
1605785730000|2020-11-19 11:35:30|23189.89|23189.89|23189.89|23189.89|23189.89|23189.89|23189.89|23189.89|0
1605785740000|2020-11-19 11:35:40|23193.43|23193.43|23193.43|23193.43|23193.43|23193.43|23193.43|23193.43|0
1605785770000|2020-11-19 11:36:10|23189.89|23189.89|23189.89|23189.89|23189.89|23189.89|23189.89|23189.89|0
1605785780000|2020-11-19 11:36:20|23193.43|23193.43|23193.43|23193.43|23193.43|23193.43|23193.43|23193.43|0
1605785790000|2020-11-19 11:36:30|23196.98|23196.98|23204.06|23204.06|23204.06|23204.06|23196.98|23196.98|0
1605785800000|2020-11-19 11:36:40|23196.98|23196.98|23196.98|23196.98|23196.98|23196.98|23196.98|23196.98|0
1605785820000|2020-11-19 11:37:00|23196.02|23196.02|23196.02|23196.02|23196.02|23196.02|23196.02|23196.02|0
1605785850000|2020-11-19 11:37:30|23196.5|23196.5|23196.5|23196.5|23196.5|23196.5|23196.5|23196.5|0
1605785860000|2020-11-19 11:37:40|23200.04|23200.04|23200.04|23200.04|23200.04|23200.04|23200.04|23200.04|0
1605785870000|2020-11-19 11:37:50|23203.58|23203.58|23203.58|23203.58|23203.58|23203.58|23203.58|23203.58|0
1605785880000|2020-11-19 11:38:00|23207.12|23207.12|23207.12|23207.12|23207.12|23207.12|23207.12|23207.12|0
1605785950000|2020-11-19 11:39:10|23210.66|23210.66|23210.66|23210.66|23210.66|23210.66|23210.66|23210.66|0
1605786010000|2020-11-19 11:40:10|23211.07|23211.07|23211.07|23211.07|23211.07|23211.07|23211.07|23211.07|0
1605786070000|2020-11-19 11:41:10|23214.61|23214.61|23214.61|23214.61|23214.61|23214.61|23214.61|23214.61|0
1605786080000|2020-11-19 11:41:20|23218.15|23218.15|23218.15|23218.15|23218.15|23218.15|23218.15|23218.15|0
1605786090000|2020-11-19 11:41:30|23221.7|23221.7|23221.7|23221.7|23221.7|23221.7|23221.7|23221.7|0
1605786110000|2020-11-19 11:41:50|23225.24|23225.24|23225.24|23225.24|23225.24|23225.24|23225.24|23225.24|0
1605786180000|2020-11-19 11:43:00|23228.78|23228.78|23229.38|23229.38|23229.38|23229.38|23228.78|23228.78|0
1605786200000|2020-11-19 11:43:20|23232.92|23232.92|23236.46|23236.46|23236.46|23236.46|23232.92|23232.92|0
1605786210000|2020-11-19 11:43:30|23229.38|23229.38|23229.38|23229.38|23229.38|23229.38|23229.38|23229.38|0
1605786240000|2020-11-19 11:44:00|23229.98|23229.98|23229.98|23229.98|23229.98|23229.98|23229.98|23229.98|0
1605786250000|2020-11-19 11:44:10|23230.39|23230.39|23234.34|23234.34|23234.34|23234.34|23230.39|23230.39|0
1605786300000|2020-11-19 11:45:00|23230.8|23230.8|23234.95|23234.95|23234.95|23234.95|23230.8|23230.8|0
1605786310000|2020-11-19 11:45:10|23242.03|23242.03|23242.03|23242.03|23242.03|23242.03|23242.03|23242.03|0
1605786330000|2020-11-19 11:45:30|23241.43|23241.43|23248.51|23248.51|23248.51|23248.51|23241.43|23241.43|0
1605786380000|2020-11-19 11:46:20|23247.91|23247.91|23247.91|23247.91|23247.91|23247.91|23247.91|23247.91|0
1605786390000|2020-11-19 11:46:30|23244.37|23244.37|23251.45|23251.45|23251.45|23251.45|23244.37|23244.37|0
1605786400000|2020-11-19 11:46:40|23254.99|23254.99|23254.99|23254.99|23254.99|23254.99|23254.99|23254.99|0
1605786450000|2020-11-19 11:47:30|23251.45|23251.45|23251.45|23251.45|23251.45|23251.45|23251.45|23251.45|0
1605786460000|2020-11-19 11:47:40|23254.99|23254.99|23258.53|23258.53|23258.53|23258.53|23254.99|23254.99|0
1605786470000|2020-11-19 11:47:50|23254.99|23254.99|23255.59|23255.59|23255.59|23255.59|23254.99|23254.99|0
1605786480000|2020-11-19 11:48:00|23252.05|23252.05|23252.05|23252.05|23252.05|23252.05|23252.05|23252.05|0
1605786490000|2020-11-19 11:48:10|23255.59|23255.59|23255.59|23255.59|23255.59|23255.59|23255.59|23255.59|0
1605786500000|2020-11-19 11:48:20|23252.05|23252.05|23248.51|23248.51|23252.05|23252.05|23248.51|23248.51|0
1605786520000|2020-11-19 11:48:40|23244.97|23244.97|23234.34|23234.34|23244.97|23244.97|23234.34|23234.34|0
1605786540000|2020-11-19 11:49:00|23233.14|23233.14|23240.22|23240.22|23240.22|23240.22|23233.14|23233.14|0
1605786560000|2020-11-19 11:49:20|23243.76|23243.76|23240.22|23240.22|23243.76|23243.76|23240.22|23240.22|0
1605786600000|2020-11-19 11:50:00|23243.76|23243.76|23240.22|23240.22|23243.76|23243.76|23240.22|23240.22|0
1605786610000|2020-11-19 11:50:10|23236.68|23236.68|23233.14|23233.14|23236.68|23236.68|23233.14|23233.14|0
1605786620000|2020-11-19 11:50:20|23232.54|23232.54|23228.4|23228.4|23232.54|23232.54|23228.4|23228.4|0
1605786640000|2020-11-19 11:50:40|23227.98|23227.98|23227.98|23227.98|23227.98|23227.98|23227.98|23227.98|0
1605786660000|2020-11-19 11:51:00|23220.9|23220.9|23220.9|23220.9|23220.9|23220.9|23220.9|23220.9|0
1605786670000|2020-11-19 11:51:10|23213.82|23213.82|23220.9|23220.9|23220.9|23220.9|23213.82|23213.82|0
1605786680000|2020-11-19 11:51:20|23224.44|23224.44|23227.98|23227.98|23227.98|23227.98|23224.44|23224.44|0
1605786700000|2020-11-19 11:51:40|23228.59|23228.59|23228.59|23228.59|23228.59|23228.59|23228.59|23228.59|0
1605786710000|2020-11-19 11:51:50|23221.5|23221.5|23217.96|23217.96|23221.5|23221.5|23217.96|23217.96|0
1605786750000|2020-11-19 11:52:30|23221.5|23221.5|23225.52|23225.52|23225.52|23225.52|23221.5|23221.5|0
1605786770000|2020-11-19 11:52:50|23221.98|23221.98|23221.98|23221.98|23221.98|23221.98|23221.98|23221.98|0
1605786780000|2020-11-19 11:53:00|23214.9|23214.9|23211.36|23211.36|23214.9|23214.9|23211.36|23211.36|0
1605786840000|2020-11-19 11:54:00|23207.82|23207.82|23207.82|23207.82|23207.82|23207.82|23207.82|23207.82|0
1605786850000|2020-11-19 11:54:10|23211.36|23211.36|23211.36|23211.36|23211.36|23211.36|23211.36|23211.36|0
1605786870000|2020-11-19 11:54:30|23214.9|23214.9|23211.36|23211.36|23214.9|23214.9|23211.36|23211.36|0
1605786890000|2020-11-19 11:54:50|23214.9|23214.9|23214.9|23214.9|23214.9|23214.9|23214.9|23214.9|0
1605786900000|2020-11-19 11:55:00|23218.44|23218.44|23218.44|23218.44|23218.44|23218.44|23218.44|23218.44|0
1605786920000|2020-11-19 11:55:20|23214.9|23214.9|23214.9|23214.9|23214.9|23214.9|23214.9|23214.9|0
1605786940000|2020-11-19 11:55:40|23211.36|23211.36|23211.36|23211.36|23211.36|23211.36|23211.36|23211.36|0
1605786990000|2020-11-19 11:56:30|23207.82|23207.82|23204.28|23204.28|23207.82|23207.82|23204.28|23204.28|0
1605787020000|2020-11-19 11:57:00|23207.82|23207.82|23207.82|23207.82|23207.82|23207.82|23207.82|23207.82|0
1605787030000|2020-11-19 11:57:10|23211.36|23211.36|23211.36|23211.36|23211.36|23211.36|23211.36|23211.36|0
1605787040000|2020-11-19 11:57:20|23214.9|23214.9|23221.98|23221.98|23221.98|23221.98|23214.9|23214.9|0
1605787050000|2020-11-19 11:57:30|23225.52|23225.52|23225.52|23225.52|23225.52|23225.52|23225.52|23225.52|0
1605787060000|2020-11-19 11:57:40|23229.07|23229.07|23224.32|23224.32|23229.07|23229.07|23224.32|23224.32|0
1605787090000|2020-11-19 11:58:10|23223.12|23223.12|23223.12|23223.12|23223.12|23223.12|23223.12|23223.12|0
1605787110000|2020-11-19 11:58:30|23226.66|23226.66|23227.26|23227.26|23230.8|23230.8|23226.66|23226.66|0
1605787140000|2020-11-19 11:59:00|23223.72|23223.72|23223.72|23223.72|23223.72|23223.72|23223.72|23223.72|0
1605787150000|2020-11-19 11:59:10|23220.18|23220.18|23216.64|23216.64|23220.18|23220.18|23216.64|23216.64|0
1605787160000|2020-11-19 11:59:20|23220.18|23220.18|23219.58|23219.58|23220.18|23220.18|23219.58|23219.58|0
1605787190000|2020-11-19 11:59:50|23216.04|23216.04|23216.04|23216.04|23216.04|23216.04|23216.04|23216.04|0
1605787200000|2020-11-19 12:00:00|23219.58|23219.58|23219.58|23219.58|23219.58|23219.58|23219.58|23219.58|0
1605787210000|2020-11-19 12:00:10|23223.12|23223.12|23223.12|23223.12|23223.12|23223.12|23223.12|23223.12|0
1605787220000|2020-11-19 12:00:20|23226.66|23226.66|23227.86|23227.86|23227.86|23227.86|23226.66|23226.66|0
1605787230000|2020-11-19 12:00:30|23234.95|23234.95|23234.95|23234.95|23234.95|23234.95|23234.95|23234.95|0
1605787260000|2020-11-19 12:01:00|23231.4|23231.4|23220.18|23220.18|23231.4|23231.4|23220.18|23220.18|0
1605787280000|2020-11-19 12:01:20|23216.64|23216.64|23216.64|23216.64|23216.64|23216.64|23216.64|23216.64|0
1605787290000|2020-11-19 12:01:30|23220.18|23220.18|23220.18|23220.18|23220.18|23220.18|23220.18|23220.18|0
1605787320000|2020-11-19 12:02:00|23216.64|23216.64|23216.64|23216.64|23216.64|23216.64|23216.64|23216.64|0
1605787340000|2020-11-19 12:02:20|23213.1|23213.1|23213.1|23213.1|23213.1|23213.1|23213.1|23213.1|0
1605787350000|2020-11-19 12:02:30|23216.64|23216.64|23216.64|23216.64|23216.64|23216.64|23216.64|23216.64|0
1605787380000|2020-11-19 12:03:00|23220.18|23220.18|23219.22|23219.22|23220.18|23220.18|23219.22|23219.22|0
1605787400000|2020-11-19 12:03:20|23215.68|23215.68|23215.68|23215.68|23215.68|23215.68|23215.68|23215.68|0
1605787410000|2020-11-19 12:03:30|23212.14|23212.14|23209.42|23209.42|23212.14|23212.14|23208.6|23208.6|0
1605787440000|2020-11-19 12:04:00|23212.96|23212.96|23212.96|23212.96|23212.96|23212.96|23212.96|23212.96|0
1605787470000|2020-11-19 12:04:30|23209.42|23209.42|23209.42|23209.42|23209.42|23209.42|23209.42|23209.42|0
1605787490000|2020-11-19 12:04:50|23208.82|23208.82|23216.5|23216.5|23216.5|23216.5|23208.82|23208.82|0
1605787520000|2020-11-19 12:05:20|23212.96|23212.96|23212.96|23212.96|23212.96|23212.96|23212.96|23212.96|0
1605787530000|2020-11-19 12:05:30|23209.42|23209.42|23209.42|23209.42|23212.96|23212.96|23209.42|23209.42|0
1605787540000|2020-11-19 12:05:40|23212.96|23212.96|23212.96|23212.96|23212.96|23212.96|23212.96|23212.96|0
1605787560000|2020-11-19 12:06:00|23216.5|23216.5|23216.5|23216.5|23216.5|23216.5|23216.5|23216.5|0
1605787580000|2020-11-19 12:06:20|23212.96|23212.96|23212.96|23212.96|23212.96|23212.96|23212.96|23212.96|0
1605787590000|2020-11-19 12:06:30|23209.42|23209.42|23209.42|23209.42|23209.42|23209.42|23209.42|23209.42|0
1605787640000|2020-11-19 12:07:20|23212.96|23212.96|23212.96|23212.96|23212.96|23212.96|23212.96|23212.96|0
1605787690000|2020-11-19 12:08:10|23209.42|23209.42|23209.42|23209.42|23209.42|23209.42|23209.42|23209.42|0
1605787720000|2020-11-19 12:08:40|23205.88|23205.88|23205.88|23205.88|23205.88|23205.88|23205.88|23205.88|0
1605787730000|2020-11-19 12:08:50|23202.33|23202.33|23202.33|23202.33|23202.33|23202.33|23202.33|23202.33|0
1605787830000|2020-11-19 12:10:30|23198.79|23198.79|23198.79|23198.79|23198.79|23198.79|23198.79|23198.79|0
1605787850000|2020-11-19 12:10:50|23202.33|23202.33|23202.94|23202.94|23202.94|23202.94|23202.33|23202.33|0
1605787890000|2020-11-19 12:11:30|23199.4|23199.4|23199.4|23199.4|23199.4|23199.4|23199.4|23199.4|0
1605787900000|2020-11-19 12:11:40|23206.48|23206.48|23213.56|23213.56|23213.56|23213.56|23206.48|23206.48|0
1605787920000|2020-11-19 12:12:00|23213.97|23213.97|23217.51|23217.51|23217.51|23217.51|23213.97|23213.97|0
1605787940000|2020-11-19 12:12:20|23218.11|23218.11|23218.11|23218.11|23218.11|23218.11|23218.11|23218.11|0
1605788020000|2020-11-19 12:13:40|23217.7|23217.7|23217.7|23217.7|23217.7|23217.7|23217.7|23217.7|0
1605788030000|2020-11-19 12:13:50|23214.16|23214.16|23242.08|23242.08|23242.08|23242.08|23214.16|23214.16|0
1605788060000|2020-11-19 12:14:20|23245.62|23245.62|23256.25|23256.25|23256.25|23256.25|23245.62|23245.62|0
1605788070000|2020-11-19 12:14:30|23256.85|23256.85|23256.85|23256.85|23256.85|23256.85|23256.85|23256.85|0
1605788090000|2020-11-19 12:14:50|23260.39|23260.39|23271.01|23271.01|23271.01|23271.01|23260.39|23260.39|0
1605788100000|2020-11-19 12:15:00|23267.47|23267.47|23274.55|23274.55|23274.55|23274.55|23267.47|23267.47|0
1605788110000|2020-11-19 12:15:10|23278.09|23278.09|23267.47|23267.47|23278.09|23278.09|23267.47|23267.47|0
1605788140000|2020-11-19 12:15:40|23263.93|23263.93|23263.93|23263.93|23263.93|23263.93|23260.39|23260.39|0
1605788150000|2020-11-19 12:15:50|23264.53|23264.53|23264.53|23264.53|23264.53|23264.53|23264.53|23264.53|0
1605788160000|2020-11-19 12:16:00|23271.61|23271.61|23275.16|23275.16|23275.16|23275.16|23271.61|23271.61|0
1605788170000|2020-11-19 12:16:10|23271.61|23271.61|23271.01|23271.01|23271.61|23271.61|23271.01|23271.01|0
1605788180000|2020-11-19 12:16:20|23267.47|23267.47|23267.47|23267.47|23267.47|23267.47|23267.47|23267.47|0
1605788190000|2020-11-19 12:16:30|23263.93|23263.93|23263.93|23263.93|23263.93|23263.93|23263.93|23263.93|0
1605788210000|2020-11-19 12:16:50|23260.39|23260.39|23260.39|23260.39|23260.39|23260.39|23260.39|23260.39|0
1605788220000|2020-11-19 12:17:00|23256.85|23256.85|23256.85|23256.85|23256.85|23256.85|23256.85|23256.85|0
1605788230000|2020-11-19 12:17:10|23253.31|23253.31|23242.68|23242.68|23253.31|23253.31|23239.14|23239.14|0
1605788240000|2020-11-19 12:17:20|23246.22|23246.22|23256.85|23256.85|23256.85|23256.85|23246.22|23246.22|0
1605788250000|2020-11-19 12:17:30|23249.77|23249.77|23249.77|23249.77|23249.77|23249.77|23246.22|23246.22|0
1605788260000|2020-11-19 12:17:40|23246.22|23246.22|23246.22|23246.22|23246.22|23246.22|23246.22|23246.22|0
1605788290000|2020-11-19 12:18:10|23246.83|23246.83|23246.83|23246.83|23246.83|23246.83|23246.83|23246.83|0
1605788310000|2020-11-19 12:18:30|23243.28|23243.28|23243.28|23243.28|23243.28|23243.28|23243.28|23243.28|0
1605788330000|2020-11-19 12:18:50|23242.68|23242.68|23243.89|23243.89|23243.89|23243.89|23242.68|23242.68|0
1605788400000|2020-11-19 12:20:00|23247.43|23247.43|23247.43|23247.43|23247.43|23247.43|23247.43|23247.43|0
1605788410000|2020-11-19 12:20:10|23250.97|23250.97|23258.05|23258.05|23258.05|23258.05|23247.43|23247.43|0
1605788420000|2020-11-19 12:20:20|23261.59|23261.59|23258.65|23258.65|23265.13|23265.13|23258.05|23258.05|0
1605788430000|2020-11-19 12:20:30|23259.25|23259.25|23259.25|23259.25|23259.25|23259.25|23259.25|23259.25|0
1605788440000|2020-11-19 12:20:40|23255.71|23255.71|23255.71|23255.71|23255.71|23255.71|23255.71|23255.71|0
1605788460000|2020-11-19 12:21:00|23259.25|23259.25|23266.34|23266.34|23266.34|23266.34|23259.25|23259.25|0
1605788470000|2020-11-19 12:21:10|23259.25|23259.25|23259.25|23259.25|23259.25|23259.25|23255.71|23255.71|0
1605788480000|2020-11-19 12:21:20|23255.71|23255.71|23259.25|23259.25|23259.25|23259.25|23252.17|23252.17|0
1605788490000|2020-11-19 12:21:30|23262.8|23262.8|23255.71|23255.71|23262.8|23262.8|23255.71|23255.71|0
1605788500000|2020-11-19 12:21:40|23259.25|23259.25|23254.89|23254.89|23259.25|23259.25|23254.89|23254.89|0
1605788510000|2020-11-19 12:21:50|23254.48|23254.48|23250.94|23250.94|23254.48|23254.48|23250.94|23250.94|0
1605788530000|2020-11-19 12:22:10|23247.4|23247.4|23248|23248|23248|23248|23247.4|23247.4|0
1605788540000|2020-11-19 12:22:20|23248.6|23248.6|23248.6|23248.6|23248.6|23248.6|23248.6|23248.6|0
1605788550000|2020-11-19 12:22:30|23252.14|23252.14|23252.75|23252.75|23252.75|23252.75|23252.14|23252.14|0
1605788560000|2020-11-19 12:22:40|23252.14|23252.14|23250.34|23250.34|23252.14|23252.14|23250.34|23250.34|0
1605788580000|2020-11-19 12:23:00|23246.8|23246.8|23243.26|23243.26|23246.8|23246.8|23243.26|23243.26|0
1605788620000|2020-11-19 12:23:40|23239.71|23239.71|23239.71|23239.71|23239.71|23239.71|23239.71|23239.71|0
1605788670000|2020-11-19 12:24:30|23239.3|23239.3|23239.3|23239.3|23239.3|23239.3|23239.3|23239.3|0
1605788700000|2020-11-19 12:25:00|23242.85|23242.85|23250.34|23250.34|23250.34|23250.34|23242.85|23242.85|0
1605788720000|2020-11-19 12:25:20|23246.8|23246.8|23246.8|23246.8|23246.8|23246.8|23246.8|23246.8|0
1605788730000|2020-11-19 12:25:30|23243.26|23243.26|23239.71|23239.71|23243.26|23243.26|23239.71|23239.71|0
1605788740000|2020-11-19 12:25:40|23236.17|23236.17|23239.71|23239.71|23239.71|23239.71|23236.17|23236.17|0
1605788760000|2020-11-19 12:26:00|23243.26|23243.26|23246.8|23246.8|23246.8|23246.8|23243.26|23243.26|0
1605788770000|2020-11-19 12:26:10|23250.34|23250.34|23250.34|23250.34|23250.34|23250.34|23250.34|23250.34|0
1605788790000|2020-11-19 12:26:30|23246.8|23246.8|23246.8|23246.8|23246.8|23246.8|23246.8|23246.8|0
1605788800000|2020-11-19 12:26:40|23250.34|23250.34|23248.6|23248.6|23252.14|23252.14|23248.6|23248.6|0
1605788820000|2020-11-19 12:27:00|23246.8|23246.8|23246.8|23246.8|23246.8|23246.8|23246.8|23246.8|0
1605788870000|2020-11-19 12:27:50|23239.71|23239.71|23239.71|23239.71|23239.71|23239.71|23239.71|23239.71|0
1605788880000|2020-11-19 12:28:00|23243.26|23243.26|23243.26|23243.26|23243.26|23243.26|23243.26|23243.26|0
1605788900000|2020-11-19 12:28:20|23246.8|23246.8|23246.39|23246.39|23246.8|23246.8|23246.39|23246.39|0
1605788940000|2020-11-19 12:29:00|23249.93|23249.93|23249.93|23249.93|23249.93|23249.93|23249.93|23249.93|0
1605788950000|2020-11-19 12:29:10|23242.85|23242.85|23235.76|23235.76|23242.85|23242.85|23235.76|23235.76|0
1605788980000|2020-11-19 12:29:40|23239.3|23239.3|23239.3|23239.3|23239.3|23239.3|23239.3|23239.3|0
1605789010000|2020-11-19 12:30:10|23235.76|23235.76|23232.22|23232.22|23235.76|23235.76|23232.22|23232.22|0
1605789040000|2020-11-19 12:30:40|23235.76|23235.76|23235.76|23235.76|23235.76|23235.76|23235.76|23235.76|0
1605789060000|2020-11-19 12:31:00|23232.22|23232.22|23232.22|23232.22|23232.22|23232.22|23232.22|23232.22|0
1605789070000|2020-11-19 12:31:10|23232.63|23232.63|23239.71|23239.71|23239.71|23239.71|23232.63|23232.63|0
1605789080000|2020-11-19 12:31:20|23243.26|23243.26|23246.8|23246.8|23246.8|23246.8|23243.26|23243.26|0
1605789150000|2020-11-19 12:32:30|23250.34|23250.34|23253.88|23253.88|23253.88|23253.88|23250.34|23250.34|0
1605789160000|2020-11-19 12:32:40|23250.34|23250.34|23250.34|23250.34|23250.34|23250.34|23250.34|23250.34|0
1605789220000|2020-11-19 12:33:40|23246.8|23246.8|23246.8|23246.8|23246.8|23246.8|23246.8|23246.8|0
1605789230000|2020-11-19 12:33:50|23250.34|23250.34|23253.88|23253.88|23253.88|23253.88|23250.34|23250.34|0
1605789240000|2020-11-19 12:34:00|23255.68|23255.68|23255.08|23255.08|23255.68|23255.68|23255.08|23255.08|0
1605789250000|2020-11-19 12:34:10|23251.54|23251.54|23251.54|23251.54|23251.54|23251.54|23251.54|23251.54|0
1605789260000|2020-11-19 12:34:20|23255.08|23255.08|23251.95|23251.95|23255.08|23255.08|23251.54|23251.54|0
1605789270000|2020-11-19 12:34:30|23255.49|23255.49|23255.49|23255.49|23255.49|23255.49|23255.49|23255.49|0
1605789380000|2020-11-19 12:36:20|23251.95|23251.95|23259.03|23259.03|23259.03|23259.03|23251.95|23251.95|0
1605789390000|2020-11-19 12:36:30|23255.49|23255.49|23255.49|23255.49|23255.49|23255.49|23255.49|23255.49|0
1605789400000|2020-11-19 12:36:40|23251.95|23251.95|23255.49|23255.49|23255.49|23255.49|23251.95|23251.95|0
1605789410000|2020-11-19 12:36:50|23251.95|23251.95|23251.95|23251.95|23251.95|23251.95|23251.95|23251.95|0
1605789420000|2020-11-19 12:37:00|23251.35|23251.35|23251.35|23251.35|23251.35|23251.35|23251.35|23251.35|0
1605789460000|2020-11-19 12:37:40|23254.89|23254.89|23254.89|23254.89|23254.89|23254.89|23254.89|23254.89|0
1605789470000|2020-11-19 12:37:50|23255.49|23255.49|23256.1|23256.1|23256.1|23256.1|23255.49|23255.49|0
1605789480000|2020-11-19 12:38:00|23255.68|23255.68|23255.68|23255.68|23255.68|23255.68|23255.68|23255.68|0
1605789500000|2020-11-19 12:38:20|23252.14|23252.14|23251.73|23251.73|23252.14|23252.14|23251.73|23251.73|0
1605789510000|2020-11-19 12:38:30|23248.19|23248.19|23248.19|23248.19|23248.19|23248.19|23248.19|23248.19|0
1605789520000|2020-11-19 12:38:40|23247.78|23247.78|23248.19|23248.19|23248.19|23248.19|23247.78|23247.78|0
1605789530000|2020-11-19 12:38:50|23251.73|23251.73|23251.73|23251.73|23251.73|23251.73|23251.73|23251.73|0
1605789540000|2020-11-19 12:39:00|23248.19|23248.19|23248.19|23248.19|23248.19|23248.19|23248.19|23248.19|0
1605789550000|2020-11-19 12:39:10|23244.65|23244.65|23244.65|23244.65|23244.65|23244.65|23244.65|23244.65|0
1605789560000|2020-11-19 12:39:20|23241.11|23241.11|23241.11|23241.11|23241.11|23241.11|23241.11|23241.11|0
1605789590000|2020-11-19 12:39:50|23244.65|23244.65|23244.65|23244.65|23244.65|23244.65|23244.65|23244.65|0
1605789630000|2020-11-19 12:40:30|23241.11|23241.11|23241.11|23241.11|23241.11|23241.11|23237.57|23237.57|0
1605789640000|2020-11-19 12:40:40|23240.51|23240.51|23240.51|23240.51|23240.51|23240.51|23240.51|23240.51|0
1605789680000|2020-11-19 12:41:20|23236.97|23236.97|23236.97|23236.97|23236.97|23236.97|23236.97|23236.97|0
1605789720000|2020-11-19 12:42:00|23240.92|23240.92|23240.92|23240.92|23240.92|23240.92|23240.92|23240.92|0
1605789760000|2020-11-19 12:42:40|23233.84|23233.84|23237.38|23237.38|23237.38|23237.38|23233.84|23233.84|0
1605789800000|2020-11-19 12:43:20|23233.84|23233.84|23230.29|23230.29|23233.84|23233.84|23230.29|23230.29|0
1605789810000|2020-11-19 12:43:30|23229.69|23229.69|23229.69|23229.69|23229.69|23229.69|23229.69|23229.69|0
1605789820000|2020-11-19 12:43:40|23222.61|23222.61|23222.61|23222.61|23222.61|23222.61|23222.61|23222.61|0
1605789830000|2020-11-19 12:43:50|23219.07|23219.07|23219.07|23219.07|23219.07|23219.07|23219.07|23219.07|0
1605789840000|2020-11-19 12:44:00|23218.66|23218.66|23218.66|23218.66|23222.2|23222.2|23218.66|23218.66|0
1605789900000|2020-11-19 12:45:00|23208.03|23208.03|23211.58|23211.58|23211.58|23211.58|23208.03|23208.03|0
1605789980000|2020-11-19 12:46:20|23215.12|23215.12|23215.12|23215.12|23215.12|23215.12|23215.12|23215.12|0
1605790010000|2020-11-19 12:46:50|23218.66|23218.66|23218.66|23218.66|23218.66|23218.66|23218.66|23218.66|0
1605790020000|2020-11-19 12:47:00|23215.12|23215.12|23215.12|23215.12|23215.12|23215.12|23215.12|23215.12|0
1605790100000|2020-11-19 12:48:20|23211.58|23211.58|23208.03|23208.03|23211.58|23211.58|23208.03|23208.03|0
1605790130000|2020-11-19 12:48:50|23211.58|23211.58|23215.12|23215.12|23215.12|23215.12|23211.58|23211.58|0
1605790180000|2020-11-19 12:49:40|23218.66|23218.66|23218.66|23218.66|23218.66|23218.66|23218.66|23218.66|0
1605790210000|2020-11-19 12:50:10|23211.58|23211.58|23212.18|23212.18|23212.18|23212.18|23211.58|23211.58|0
1605790220000|2020-11-19 12:50:20|23219.26|23219.26|23222.8|23222.8|23222.8|23222.8|23219.26|23219.26|0
1605790240000|2020-11-19 12:50:40|23226.34|23226.34|23229.88|23229.88|23229.88|23229.88|23226.34|23226.34|0
1605790260000|2020-11-19 12:51:00|23233.43|23233.43|23233.43|23233.43|23233.43|23233.43|23233.43|23233.43|0
1605790270000|2020-11-19 12:51:10|23229.88|23229.88|23229.88|23229.88|23229.88|23229.88|23229.88|23229.88|0
1605790320000|2020-11-19 12:52:00|23233.43|23233.43|23244.05|23244.05|23244.05|23244.05|23233.43|23233.43|0
1605790420000|2020-11-19 12:53:40|23247.59|23247.59|23251.13|23251.13|23251.13|23251.13|23247.59|23247.59|0
1605790430000|2020-11-19 12:53:50|23251.54|23251.54|23251.54|23251.54|23251.54|23251.54|23251.54|23251.54|0
1605790460000|2020-11-19 12:54:20|23255.08|23255.08|23255.08|23255.08|23255.08|23255.08|23255.08|23255.08|0
1605790470000|2020-11-19 12:54:30|23258.62|23258.62|23258.62|23258.62|23258.62|23258.62|23258.62|23258.62|0
1605790490000|2020-11-19 12:54:50|23265.71|23265.71|23265.71|23265.71|23265.71|23265.71|23265.71|23265.71|0
1605790560000|2020-11-19 12:56:00|23262.17|23262.17|23265.71|23265.71|23265.71|23265.71|23262.17|23262.17|0
1605790570000|2020-11-19 12:56:10|23269.25|23269.25|23279.87|23279.87|23279.87|23279.87|23269.25|23269.25|0
1605790630000|2020-11-19 12:57:10|23283.41|23283.41|23283.41|23283.41|23283.41|23283.41|23283.41|23283.41|0
1605790670000|2020-11-19 12:57:50|23279.87|23279.87|23279.87|23279.87|23279.87|23279.87|23279.87|23279.87|0
1605790690000|2020-11-19 12:58:10|23283.41|23283.41|23283.41|23283.41|23283.41|23283.41|23283.41|23283.41|0
1605790760000|2020-11-19 12:59:20|23283|23283|23275.92|23275.92|23283|23283|23275.92|23275.92|0
1605790770000|2020-11-19 12:59:30|23272.38|23272.38|23275.92|23275.92|23275.92|23275.92|23272.38|23272.38|0
1605790790000|2020-11-19 12:59:50|23275.51|23275.51|23275.51|23275.51|23275.51|23275.51|23275.51|23275.51|0
1605790800000|2020-11-19 13:00:00|23274.91|23274.91|23270.96|23270.96|23274.91|23274.91|23270.96|23270.96|0
1605790820000|2020-11-19 13:00:20|23267.41|23267.41|23267.41|23267.41|23267.41|23267.41|23267.41|23267.41|0
1605790850000|2020-11-19 13:00:50|23263.87|23263.87|23263.46|23263.46|23263.87|23263.87|23263.46|23263.46|0
1605790880000|2020-11-19 13:01:20|23259.92|23259.92|23256.38|23256.38|23259.92|23259.92|23256.38|23256.38|0
1605790910000|2020-11-19 13:01:50|23255.97|23255.97|23259.51|23259.51|23259.51|23259.51|23255.97|23255.97|0
1605790970000|2020-11-19 13:02:50|23258.69|23258.69|23251.61|23251.61|23258.69|23258.69|23251.61|23251.61|0
1605790980000|2020-11-19 13:03:00|23248.07|23248.07|23248.67|23248.67|23248.67|23248.67|23248.07|23248.07|0
1605791030000|2020-11-19 13:03:50|23245.13|23245.13|23245.13|23245.13|23245.13|23245.13|23245.13|23245.13|0
1605791040000|2020-11-19 13:04:00|23248.67|23248.67|23252.21|23252.21|23252.21|23252.21|23248.67|23248.67|0
1605791050000|2020-11-19 13:04:10|23255.75|23255.75|23255.75|23255.75|23255.75|23255.75|23255.75|23255.75|0
1605791080000|2020-11-19 13:04:40|23248.67|23248.67|23248.67|23248.67|23248.67|23248.67|23248.67|23248.67|0
1605791100000|2020-11-19 13:05:00|23252.21|23252.21|23252.21|23252.21|23252.21|23252.21|23252.21|23252.21|0
1605791110000|2020-11-19 13:05:10|23248.67|23248.67|23248.67|23248.67|23248.67|23248.67|23248.67|23248.67|0
1605791200000|2020-11-19 13:06:40|23245.13|23245.13|23245.13|23245.13|23245.13|23245.13|23245.13|23245.13|0
1605791230000|2020-11-19 13:07:10|23248.67|23248.67|23248.67|23248.67|23248.67|23248.67|23248.67|23248.67|0
1605791250000|2020-11-19 13:07:30|23252.21|23252.21|23255.75|23255.75|23255.75|23255.75|23252.21|23252.21|0
1605791320000|2020-11-19 13:08:40|23252.21|23252.21|23248.67|23248.67|23252.21|23252.21|23248.67|23248.67|0
1605791350000|2020-11-19 13:09:10|23249.27|23249.27|23249.27|23249.27|23249.27|23249.27|23249.27|23249.27|0
1605791370000|2020-11-19 13:09:30|23245.73|23245.73|23249.27|23249.27|23249.27|23249.27|23245.73|23245.73|0
1605791460000|2020-11-19 13:11:00|23252.81|23252.81|23252.81|23252.81|23252.81|23252.81|23252.81|23252.81|0
1605791480000|2020-11-19 13:11:20|23249.27|23249.27|23249.27|23249.27|23249.27|23249.27|23249.27|23249.27|0
1605791500000|2020-11-19 13:11:40|23252.81|23252.81|23253.41|23253.41|23253.41|23253.41|23252.81|23252.81|0
1605791520000|2020-11-19 13:12:00|23249.87|23249.87|23246.33|23246.33|23249.87|23249.87|23246.33|23246.33|0
1605791550000|2020-11-19 13:12:30|23246.81|23246.81|23246.81|23246.81|23246.81|23246.81|23246.81|23246.81|0
1605791600000|2020-11-19 13:13:20|23250.35|23250.35|23250.35|23250.35|23250.35|23250.35|23250.35|23250.35|0
1605791610000|2020-11-19 13:13:30|23253.89|23253.89|23253.89|23253.89|23253.89|23253.89|23253.89|23253.89|0
1605791640000|2020-11-19 13:14:00|23257.43|23257.43|23257.43|23257.43|23257.43|23257.43|23257.43|23257.43|0
1605791650000|2020-11-19 13:14:10|23260.97|23260.97|23260.97|23260.97|23260.97|23260.97|23260.97|23260.97|0
1605791660000|2020-11-19 13:14:20|23260.56|23260.56|23260.56|23260.56|23260.56|23260.56|23260.56|23260.56|0
1605791670000|2020-11-19 13:14:30|23257.02|23257.02|23257.02|23257.02|23257.02|23257.02|23257.02|23257.02|0
1605791700000|2020-11-19 13:15:00|23260.56|23260.56|23267.65|23267.65|23267.65|23267.65|23260.56|23260.56|0
1605791710000|2020-11-19 13:15:10|23271.19|23271.19|23274.73|23274.73|23274.73|23274.73|23271.19|23271.19|0
1605791720000|2020-11-19 13:15:20|23278.27|23278.27|23288.89|23288.89|23288.89|23288.89|23278.27|23278.27|0
1605791730000|2020-11-19 13:15:30|23292.43|23292.43|23299.52|23299.52|23299.52|23299.52|23292.43|23292.43|0
1605791740000|2020-11-19 13:15:40|23295.98|23295.98|23295.98|23295.98|23295.98|23295.98|23292.43|23292.43|0
1605791760000|2020-11-19 13:16:00|23292.43|23292.43|23281.81|23281.81|23292.43|23292.43|23278.27|23278.27|0
1605791770000|2020-11-19 13:16:10|23281.21|23281.21|23281.21|23281.21|23281.21|23281.21|23281.21|23281.21|0
1605791800000|2020-11-19 13:16:40|23284.75|23284.75|23288.29|23288.29|23288.29|23288.29|23284.75|23284.75|0
1605791820000|2020-11-19 13:17:00|23295.37|23295.37|23295.37|23295.37|23295.37|23295.37|23295.37|23295.37|0
1605791840000|2020-11-19 13:17:20|23298.92|23298.92|23299.52|23299.52|23299.52|23299.52|23298.92|23298.92|0
1605791880000|2020-11-19 13:18:00|23295.98|23295.98|23295.98|23295.98|23295.98|23295.98|23295.98|23295.98|0
1605791900000|2020-11-19 13:18:20|23299.52|23299.52|23299.52|23299.52|23299.52|23299.52|23299.52|23299.52|0
1605791910000|2020-11-19 13:18:30|23303.06|23303.06|23303.06|23303.06|23303.06|23303.06|23303.06|23303.06|0
1605791930000|2020-11-19 13:18:50|23310.14|23310.14|23310.55|23310.55|23310.55|23310.55|23310.14|23310.14|0
1605791950000|2020-11-19 13:19:10|23307.01|23307.01|23310.55|23310.55|23310.55|23310.55|23307.01|23307.01|0
1605791960000|2020-11-19 13:19:20|23314.09|23314.09|23314.09|23314.09|23314.09|23314.09|23314.09|23314.09|0
1605791980000|2020-11-19 13:19:40|23313.68|23313.68|23313.68|23313.68|23313.68|23313.68|23313.68|23313.68|0
1605791990000|2020-11-19 13:19:50|23317.22|23317.22|23317.22|23317.22|23317.22|23317.22|23317.22|23317.22|0
1605792000000|2020-11-19 13:20:00|23313.68|23313.68|23313.68|23313.68|23313.68|23313.68|23313.68|23313.68|0
1605792010000|2020-11-19 13:20:10|23310.14|23310.14|23310.14|23310.14|23310.14|23310.14|23310.14|23310.14|0
1605792020000|2020-11-19 13:20:20|23306.6|23306.6|23306.6|23306.6|23306.6|23306.6|23306.6|23306.6|0
1605792050000|2020-11-19 13:20:50|23307.2|23307.2|23307.2|23307.2|23307.2|23307.2|23307.2|23307.2|0
1605792070000|2020-11-19 13:21:10|23303.66|23303.66|23310.74|23310.74|23310.74|23310.74|23303.66|23303.66|0
1605792120000|2020-11-19 13:22:00|23307.2|23307.2|23307.2|23307.2|23307.2|23307.2|23307.2|23307.2|0
1605792130000|2020-11-19 13:22:10|23314.28|23314.28|23310.74|23310.74|23314.28|23314.28|23310.74|23310.74|0
1605792170000|2020-11-19 13:22:50|23307.2|23307.2|23307.2|23307.2|23307.2|23307.2|23307.2|23307.2|0
1605792210000|2020-11-19 13:23:30|23310.74|23310.74|23310.74|23310.74|23310.74|23310.74|23310.74|23310.74|0
1605792240000|2020-11-19 13:24:00|23314.28|23314.28|23314.28|23314.28|23314.28|23314.28|23314.28|23314.28|0
1605792250000|2020-11-19 13:24:10|23313.68|23313.68|23310.14|23310.14|23313.68|23313.68|23310.14|23310.14|0
1605792270000|2020-11-19 13:24:30|23306.6|23306.6|23310.14|23310.14|23310.14|23310.14|23303.06|23303.06|0
1605792280000|2020-11-19 13:24:40|23313.68|23313.68|23313.68|23313.68|23313.68|23313.68|23313.68|23313.68|0
1605792290000|2020-11-19 13:24:50|23317.22|23317.22|23317.22|23317.22|23317.22|23317.22|23317.22|23317.22|0
1605792300000|2020-11-19 13:25:00|23320.76|23320.76|23310.14|23310.14|23320.76|23320.76|23310.14|23310.14|0
1605792310000|2020-11-19 13:25:10|23303.06|23303.06|23310.14|23310.14|23310.14|23310.14|23303.06|23303.06|0
1605792320000|2020-11-19 13:25:20|23313.68|23313.68|23313.68|23313.68|23313.68|23313.68|23313.68|23313.68|0
1605792330000|2020-11-19 13:25:30|23317.22|23317.22|23324.31|23324.31|23324.31|23324.31|23317.22|23317.22|0
1605792350000|2020-11-19 13:25:50|23323.89|23323.89|23324.31|23324.31|23324.31|23324.31|23323.89|23323.89|0
1605792370000|2020-11-19 13:26:10|23323.89|23323.89|23323.89|23323.89|23323.89|23323.89|23323.89|23323.89|0
1605792390000|2020-11-19 13:26:30|23320.35|23320.35|23320.35|23320.35|23320.35|23320.35|23320.35|23320.35|0
1605792400000|2020-11-19 13:26:40|23319.94|23319.94|23319.94|23319.94|23319.94|23319.94|23319.94|23319.94|0
1605792410000|2020-11-19 13:26:50|23319.34|23319.34|23319.34|23319.34|23319.34|23319.34|23319.34|23319.34|0
1605792430000|2020-11-19 13:27:10|23315.8|23315.8|23315.8|23315.8|23315.8|23315.8|23315.8|23315.8|0
1605792460000|2020-11-19 13:27:40|23308.72|23308.72|23308.72|23308.72|23308.72|23308.72|23308.72|23308.72|0
1605792480000|2020-11-19 13:28:00|23312.26|23312.26|23312.26|23312.26|23312.26|23312.26|23312.26|23312.26|0
1605792490000|2020-11-19 13:28:10|23319.34|23319.34|23319.34|23319.34|23319.34|23319.34|23319.34|23319.34|0
1605792530000|2020-11-19 13:28:50|23322.88|23322.88|23322.88|23322.88|23322.88|23322.88|23322.88|23322.88|0
1605792540000|2020-11-19 13:29:00|23323.29|23323.29|23312.67|23312.67|23323.29|23323.29|23312.67|23312.67|0
1605792550000|2020-11-19 13:29:10|23309.13|23309.13|23309.13|23309.13|23312.67|23312.67|23309.13|23309.13|0
1605792570000|2020-11-19 13:29:30|23312.67|23312.67|23312.67|23312.67|23312.67|23312.67|23312.67|23312.67|0
1605792600000|2020-11-19 13:30:00|23309.13|23309.13|23309.13|23309.13|23309.13|23309.13|23309.13|23309.13|0
1605792610000|2020-11-19 13:30:10|23305.59|23305.59|23305.59|23305.59|23305.59|23305.59|23305.59|23305.59|0
1605792630000|2020-11-19 13:30:30|23309.13|23309.13|23312.67|23312.67|23312.67|23312.67|23309.13|23309.13|0
1605792640000|2020-11-19 13:30:40|23304.99|23304.99|23304.99|23304.99|23304.99|23304.99|23304.99|23304.99|0
1605792660000|2020-11-19 13:31:00|23304.38|23304.38|23312.07|23312.07|23312.07|23312.07|23304.38|23304.38|0
1605792670000|2020-11-19 13:31:10|23315.61|23315.61|23315.61|23315.61|23315.61|23315.61|23315.61|23315.61|0
1605792700000|2020-11-19 13:31:40|23312.07|23312.07|23316.21|23316.21|23316.21|23316.21|23312.07|23312.07|0
1605792730000|2020-11-19 13:32:10|23312.67|23312.67|23312.67|23312.67|23312.67|23312.67|23312.67|23312.67|0
1605792760000|2020-11-19 13:32:40|23305.59|23305.59|23305.59|23305.59|23305.59|23305.59|23305.59|23305.59|0
1605792770000|2020-11-19 13:32:50|23309.13|23309.13|23309.13|23309.13|23309.13|23309.13|23309.13|23309.13|0
1605792810000|2020-11-19 13:33:30|23305.59|23305.59|23308.72|23308.72|23309.13|23309.13|23305.59|23305.59|0
1605792830000|2020-11-19 13:33:50|23307.51|23307.51|23307.51|23307.51|23307.51|23307.51|23307.51|23307.51|0
1605792850000|2020-11-19 13:34:10|23307.92|23307.92|23311.47|23311.47|23311.47|23311.47|23307.92|23307.92|0
1605792900000|2020-11-19 13:35:00|23307.92|23307.92|23307.92|23307.92|23307.92|23307.92|23307.92|23307.92|0
1605792940000|2020-11-19 13:35:40|23311.47|23311.47|23315.01|23315.01|23315.01|23315.01|23311.47|23311.47|0
1605792960000|2020-11-19 13:36:00|23311.47|23311.47|23311.47|23311.47|23311.47|23311.47|23311.47|23311.47|0
1605792990000|2020-11-19 13:36:30|23307.92|23307.92|23307.92|23307.92|23307.92|23307.92|23307.92|23307.92|0
1605793020000|2020-11-19 13:37:00|23308.53|23308.53|23307.92|23307.92|23308.53|23308.53|23307.92|23307.92|0
1605793030000|2020-11-19 13:37:10|23307.51|23307.51|23303.56|23303.56|23307.51|23307.51|23303.56|23303.56|0
1605793040000|2020-11-19 13:37:20|23307.1|23307.1|23307.1|23307.1|23307.1|23307.1|23307.1|23307.1|0
1605793070000|2020-11-19 13:37:50|23310.64|23310.64|23310.64|23310.64|23310.64|23310.64|23310.64|23310.64|0
1605793100000|2020-11-19 13:38:20|23310.23|23310.23|23310.23|23310.23|23310.23|23310.23|23310.23|23310.23|0
1605793120000|2020-11-19 13:38:40|23306.69|23306.69|23306.69|23306.69|23306.69|23306.69|23306.69|23306.69|0
1605793140000|2020-11-19 13:39:00|23310.23|23310.23|23310.23|23310.23|23310.23|23310.23|23310.23|23310.23|0
1605793170000|2020-11-19 13:39:30|23313.78|23313.78|23313.78|23313.78|23313.78|23313.78|23313.78|23313.78|0
1605793210000|2020-11-19 13:40:10|23314.38|23314.38|23314.38|23314.38|23314.38|23314.38|23314.38|23314.38|0
1605793330000|2020-11-19 13:42:10|23321.46|23321.46|23321.87|23321.87|23321.87|23321.87|23317.92|23317.92|0
1605793340000|2020-11-19 13:42:20|23325.41|23325.41|23340.18|23340.18|23343.72|23343.72|23325.41|23325.41|0
1605793350000|2020-11-19 13:42:30|23336.64|23336.64|23336.64|23336.64|23336.64|23336.64|23336.64|23336.64|0
1605793380000|2020-11-19 13:43:00|23329.55|23329.55|23329.55|23329.55|23329.55|23329.55|23329.55|23329.55|0
1605793390000|2020-11-19 13:43:10|23326.01|23326.01|23322.47|23322.47|23326.01|23326.01|23322.47|23322.47|0
1605793410000|2020-11-19 13:43:30|23326.01|23326.01|23326.01|23326.01|23326.01|23326.01|23326.01|23326.01|0
1605793450000|2020-11-19 13:44:10|23322.47|23322.47|23322.47|23322.47|23322.47|23322.47|23322.47|23322.47|0
1605793470000|2020-11-19 13:44:30|23326.01|23326.01|23326.01|23326.01|23326.01|23326.01|23326.01|23326.01|0
1605793480000|2020-11-19 13:44:40|23326.61|23326.61|23326.61|23326.61|23326.61|23326.61|23326.61|23326.61|0
1605793510000|2020-11-19 13:45:10|23323.07|23323.07|23323.07|23323.07|23323.07|23323.07|23323.07|23323.07|0
1605793560000|2020-11-19 13:46:00|23319.53|23319.53|23319.53|23319.53|23319.53|23319.53|23319.53|23319.53|0
1605793580000|2020-11-19 13:46:20|23315.99|23315.99|23312.45|23312.45|23315.99|23315.99|23312.45|23312.45|0
1605793600000|2020-11-19 13:46:40|23308.91|23308.91|23315.99|23315.99|23315.99|23315.99|23308.91|23308.91|0
1605793690000|2020-11-19 13:48:10|23316.59|23316.59|23316.59|23316.59|23316.59|23316.59|23316.59|23316.59|0
1605793700000|2020-11-19 13:48:20|23313.05|23313.05|23313.05|23313.05|23313.05|23313.05|23313.05|23313.05|0
1605793710000|2020-11-19 13:48:30|23314.26|23314.26|23314.26|23314.26|23314.26|23314.26|23314.26|23314.26|0
1605793720000|2020-11-19 13:48:40|23313.65|23313.65|23313.65|23313.65|23313.65|23313.65|23313.65|23313.65|0
1605793800000|2020-11-19 13:50:00|23310.11|23310.11|23316.59|23316.59|23316.59|23316.59|23305.97|23305.97|0
1605793810000|2020-11-19 13:50:10|23317.07|23317.07|23317.07|23317.07|23317.07|23317.07|23317.07|23317.07|0
1605793820000|2020-11-19 13:50:20|23320.61|23320.61|23320.61|23320.61|23320.61|23320.61|23320.61|23320.61|0
1605793830000|2020-11-19 13:50:30|23320.01|23320.01|23320.01|23320.01|23320.01|23320.01|23320.01|23320.01|0
1605793900000|2020-11-19 13:51:40|23312.93|23312.93|23312.93|23312.93|23312.93|23312.93|23312.93|23312.93|0
1605793920000|2020-11-19 13:52:00|23305.85|23305.85|23305.85|23305.85|23305.85|23305.85|23305.85|23305.85|0
1605793950000|2020-11-19 13:52:30|23302.31|23302.31|23302.31|23302.31|23302.31|23302.31|23302.31|23302.31|0
1605793960000|2020-11-19 13:52:40|23298.76|23298.76|23298.76|23298.76|23298.76|23298.76|23298.76|23298.76|0
1605793970000|2020-11-19 13:52:50|23298.16|23298.16|23294.62|23294.62|23298.16|23298.16|23294.62|23294.62|0
1605793980000|2020-11-19 13:53:00|23312.33|23312.33|23311.92|23311.92|23312.33|23312.33|23311.92|23311.92|0
1605794010000|2020-11-19 13:53:30|23312.52|23312.52|23312.52|23312.52|23312.52|23312.52|23312.52|23312.52|0
1605794020000|2020-11-19 13:53:40|23319.6|23319.6|23319.6|23319.6|23319.6|23319.6|23319.6|23319.6|0
1605794030000|2020-11-19 13:53:50|23323.14|23323.14|23323.14|23323.14|23323.14|23323.14|23323.14|23323.14|0
1605794040000|2020-11-19 13:54:00|23316.06|23316.06|23316.06|23316.06|23316.06|23316.06|23316.06|23316.06|0
1605794070000|2020-11-19 13:54:30|23312.52|23312.52|23312.52|23312.52|23312.52|23312.52|23312.52|23312.52|0
1605794130000|2020-11-19 13:55:30|23316.06|23316.06|23316.06|23316.06|23316.06|23316.06|23316.06|23316.06|0
1605794180000|2020-11-19 13:56:20|23315.65|23315.65|23316.76|23316.76|23319.19|23319.19|23315.65|23315.65|0
1605794190000|2020-11-19 13:56:30|23317.17|23317.17|23317.17|23317.17|23317.17|23317.17|23317.17|23317.17|0
1605794230000|2020-11-19 13:57:10|23310.08|23310.08|23310.08|23310.08|23310.08|23310.08|23310.08|23310.08|0
1605794240000|2020-11-19 13:57:20|23313.62|23313.62|23317.17|23317.17|23317.17|23317.17|23313.62|23313.62|0
1605794250000|2020-11-19 13:57:30|23313.62|23313.62|23317.17|23317.17|23317.17|23317.17|23306.54|23306.54|0
1605794300000|2020-11-19 13:58:20|23316.76|23316.76|23320.3|23320.3|23320.3|23320.3|23316.76|23316.76|0
1605794310000|2020-11-19 13:58:30|23316.76|23316.76|23316.76|23316.76|23316.76|23316.76|23316.76|23316.76|0
1605794320000|2020-11-19 13:58:40|23313.21|23313.21|23313.21|23313.21|23313.21|23313.21|23313.21|23313.21|0
1605794330000|2020-11-19 13:58:50|23309.67|23309.67|23313.21|23313.21|23313.21|23313.21|23309.67|23309.67|0
1605794340000|2020-11-19 13:59:00|23312.61|23312.61|23312.61|23312.61|23312.61|23312.61|23312.61|23312.61|0
1605794350000|2020-11-19 13:59:10|23309.07|23309.07|23312.61|23312.61|23316.15|23316.15|23309.07|23309.07|0
1605794360000|2020-11-19 13:59:20|23316.15|23316.15|23316.15|23316.15|23316.15|23316.15|23316.15|23316.15|0
1605794370000|2020-11-19 13:59:30|23319.7|23319.7|23319.7|23319.7|23319.7|23319.7|23319.7|23319.7|0
1605794380000|2020-11-19 13:59:40|23320.3|23320.3|23320.3|23320.3|23320.3|23320.3|23320.3|23320.3|0
1605794390000|2020-11-19 13:59:50|23320.71|23320.71|23324.25|23324.25|23324.25|23324.25|23320.71|23320.71|0
1605794400000|2020-11-19 14:00:00|23327.79|23327.79|23327.79|23327.79|23327.79|23327.79|23327.79|23327.79|0
1605794420000|2020-11-19 14:00:20|23327.38|23327.38|23327.38|23327.38|23327.38|23327.38|23327.38|23327.38|0
1605794460000|2020-11-19 14:01:00|23330.92|23330.92|23330.92|23330.92|23330.92|23330.92|23330.92|23330.92|0
1605794490000|2020-11-19 14:01:30|23334.46|23334.46|23334.46|23334.46|23334.46|23334.46|23334.46|23334.46|0
1605794500000|2020-11-19 14:01:40|23330.92|23330.92|23323.84|23323.84|23330.92|23330.92|23323.84|23323.84|0
1605794510000|2020-11-19 14:01:50|23320.3|23320.3|23323.43|23323.43|23323.84|23323.84|23320.3|23320.3|0
1605794520000|2020-11-19 14:02:00|23326.97|23326.97|23326.97|23326.97|23326.97|23326.97|23326.97|23326.97|0
1605794530000|2020-11-19 14:02:10|23323.43|23323.43|23323.43|23323.43|23323.43|23323.43|23323.43|23323.43|0
1605794540000|2020-11-19 14:02:20|23319.89|23319.89|23323.02|23323.02|23323.43|23323.43|23319.89|23319.89|0
1605794550000|2020-11-19 14:02:30|23326.56|23326.56|23326.56|23326.56|23326.56|23326.56|23326.56|23326.56|0
1605794560000|2020-11-19 14:02:40|23325.96|23325.96|23325.96|23325.96|23325.96|23325.96|23325.96|23325.96|0
1605794580000|2020-11-19 14:03:00|23325|23325|23325|23325|23325|23325|23325|23325|0
1605794600000|2020-11-19 14:03:20|23321.46|23321.46|23321.46|23321.46|23321.46|23321.46|23321.46|23321.46|0
1605794640000|2020-11-19 14:04:00|23322.06|23322.06|23318.52|23318.52|23322.06|23322.06|23318.52|23318.52|0
1605794650000|2020-11-19 14:04:10|23311.43|23311.43|23314.98|23314.98|23314.98|23314.98|23311.43|23311.43|0
1605794680000|2020-11-19 14:04:40|23318.52|23318.52|23322.06|23322.06|23322.06|23322.06|23318.52|23318.52|0
1605794720000|2020-11-19 14:05:20|23325.6|23325.6|23329.14|23329.14|23329.14|23329.14|23325.6|23325.6|0
1605794730000|2020-11-19 14:05:30|23332.68|23332.68|23332.68|23332.68|23332.68|23332.68|23332.68|23332.68|0
1605794760000|2020-11-19 14:06:00|23336.22|23336.22|23336.22|23336.22|23336.22|23336.22|23336.22|23336.22|0
1605794780000|2020-11-19 14:06:20|23332.68|23332.68|23336.22|23336.22|23336.22|23336.22|23332.68|23332.68|0
1605794800000|2020-11-19 14:06:40|23332.68|23332.68|23332.68|23332.68|23332.68|23332.68|23332.68|23332.68|0
1605794820000|2020-11-19 14:07:00|23329.14|23329.14|23329.14|23329.14|23329.14|23329.14|23329.14|23329.14|0
1605794830000|2020-11-19 14:07:10|23332.68|23332.68|23332.68|23332.68|23332.68|23332.68|23332.68|23332.68|0
1605794840000|2020-11-19 14:07:20|23336.22|23336.22|23339.76|23339.76|23339.76|23339.76|23336.22|23336.22|0
1605794860000|2020-11-19 14:07:40|23340.24|23340.24|23340.24|23340.24|23340.24|23340.24|23340.24|23340.24|0
1605794870000|2020-11-19 14:07:50|23343.78|23343.78|23343.78|23343.78|23343.78|23343.78|23343.78|23343.78|0
1605794950000|2020-11-19 14:09:10|23347.33|23347.33|23347.33|23347.33|23347.33|23347.33|23347.33|23347.33|0
1605794960000|2020-11-19 14:09:20|23343.78|23343.78|23343.78|23343.78|23343.78|23343.78|23343.78|23343.78|0
1605794980000|2020-11-19 14:09:40|23340.24|23340.24|23330.22|23330.22|23340.85|23340.85|23330.22|23330.22|0
1605795000000|2020-11-19 14:10:00|23333.76|23333.76|23337.3|23337.3|23337.3|23337.3|23333.76|23333.76|0
1605795010000|2020-11-19 14:10:10|23340.85|23340.85|23340.85|23340.85|23340.85|23340.85|23340.85|23340.85|0
1605795040000|2020-11-19 14:10:40|23340.37|23340.37|23340.37|23340.37|23340.37|23340.37|23340.37|23340.37|0
1605795050000|2020-11-19 14:10:50|23343.91|23343.91|23343.91|23343.91|23343.91|23343.91|23343.91|23343.91|0
1605795070000|2020-11-19 14:11:10|23340.37|23340.37|23333.28|23333.28|23340.37|23340.37|23333.28|23333.28|0
1605795080000|2020-11-19 14:11:20|23336.82|23336.82|23336|23336|23336.82|23336.82|23336|23336|0
1605795090000|2020-11-19 14:11:30|23335.59|23335.59|23335.59|23335.59|23335.59|23335.59|23335.59|23335.59|0
1605795120000|2020-11-19 14:12:00|23336|23336|23335.59|23335.59|23336|23336|23335.59|23335.59|0
1605795130000|2020-11-19 14:12:10|23339.13|23339.13|23339.13|23339.13|23339.13|23339.13|23339.13|23339.13|0
1605795150000|2020-11-19 14:12:30|23335.59|23335.59|23335.59|23335.59|23335.59|23335.59|23335.59|23335.59|0
1605795190000|2020-11-19 14:13:10|23339.13|23339.13|23328.51|23328.51|23339.13|23339.13|23328.51|23328.51|0
1605795200000|2020-11-19 14:13:20|23324.97|23324.97|23328.51|23328.51|23328.51|23328.51|23324.97|23324.97|0
1605795210000|2020-11-19 14:13:30|23332.05|23332.05|23332.05|23332.05|23332.05|23332.05|23332.05|23332.05|0
1605795240000|2020-11-19 14:14:00|23335.59|23335.59|23335.18|23335.18|23335.59|23335.59|23335.18|23335.18|0
1605795280000|2020-11-19 14:14:40|23338.72|23338.72|23338.72|23338.72|23338.72|23338.72|23338.72|23338.72|0
1605795290000|2020-11-19 14:14:50|23339.54|23339.54|23339.96|23339.96|23339.96|23339.96|23339.54|23339.54|0
1605795300000|2020-11-19 14:15:00|23339.54|23339.54|23339.13|23339.13|23339.54|23339.54|23339.13|23339.13|0
1605795310000|2020-11-19 14:15:10|23342.68|23342.68|23342.68|23342.68|23342.68|23342.68|23342.68|23342.68|0
1605795340000|2020-11-19 14:15:40|23343.28|23343.28|23346.82|23346.82|23346.82|23346.82|23343.28|23343.28|0
1605795380000|2020-11-19 14:16:20|23350.36|23350.36|23350.36|23350.36|23350.36|23350.36|23350.36|23350.36|0
1605795420000|2020-11-19 14:17:00|23353.9|23353.9|23352.7|23352.7|23353.9|23353.9|23352.7|23352.7|0
1605795450000|2020-11-19 14:17:30|23349.16|23349.16|23349.16|23349.16|23349.16|23349.16|23349.16|23349.16|0
1605795460000|2020-11-19 14:17:40|23345.61|23345.61|23344.6|23344.6|23345.61|23345.61|23344.6|23344.6|0
1605795480000|2020-11-19 14:18:00|23341.06|23341.06|23341.06|23341.06|23341.06|23341.06|23341.06|23341.06|0
1605795490000|2020-11-19 14:18:10|23344.6|23344.6|23344.6|23344.6|23344.6|23344.6|23344.6|23344.6|0
1605795500000|2020-11-19 14:18:20|23345.01|23345.01|23345.01|23345.01|23345.01|23345.01|23345.01|23345.01|0
1605795510000|2020-11-19 14:18:30|23348.55|23348.55|23348.55|23348.55|23348.55|23348.55|23348.55|23348.55|0
1605795520000|2020-11-19 14:18:40|23348.14|23348.14|23348.14|23348.14|23348.14|23348.14|23348.14|23348.14|0
1605795540000|2020-11-19 14:19:00|23348.55|23348.55|23355.64|23355.64|23355.64|23355.64|23348.55|23348.55|0
1605795570000|2020-11-19 14:19:30|23359.18|23359.18|23359.18|23359.18|23359.18|23359.18|23359.18|23359.18|0
1605795580000|2020-11-19 14:19:40|23362.72|23362.72|23362.31|23362.31|23362.72|23362.72|23362.31|23362.31|0
1605795600000|2020-11-19 14:20:00|23358.77|23358.77|23362.31|23362.31|23362.31|23362.31|23358.77|23358.77|0
1605795620000|2020-11-19 14:20:20|23363.51|23363.51|23359.37|23359.37|23363.51|23363.51|23359.37|23359.37|0
1605795670000|2020-11-19 14:21:10|23358.77|23358.77|23359.37|23359.37|23359.37|23359.37|23358.77|23358.77|0
1605795700000|2020-11-19 14:21:40|23355.83|23355.83|23355.42|23355.42|23355.83|23355.83|23355.42|23355.42|0
1605795710000|2020-11-19 14:21:50|23348.33|23348.33|23348.33|23348.33|23348.33|23348.33|23348.33|23348.33|0
1605795720000|2020-11-19 14:22:00|23344.79|23344.79|23344.79|23344.79|23344.79|23344.79|23344.79|23344.79|0
1605795760000|2020-11-19 14:22:40|23345.4|23345.4|23345.81|23345.81|23345.81|23345.81|23345.4|23345.4|0
1605795780000|2020-11-19 14:23:00|23342.26|23342.26|23345.4|23345.4|23345.4|23345.4|23341.85|23341.85|0
1605795810000|2020-11-19 14:23:30|23341.85|23341.85|23341.85|23341.85|23341.85|23341.85|23341.85|23341.85|0
1605795840000|2020-11-19 14:24:00|23341.25|23341.25|23341.25|23341.25|23341.25|23341.25|23341.25|23341.25|0
1605795850000|2020-11-19 14:24:10|23344.79|23344.79|23348.33|23348.33|23348.33|23348.33|23344.79|23344.79|0
1605795880000|2020-11-19 14:24:40|23351.88|23351.88|23355.42|23355.42|23355.42|23355.42|23351.88|23351.88|0
1605795930000|2020-11-19 14:25:30|23355.01|23355.01|23351.47|23351.47|23355.01|23355.01|23351.47|23351.47|0
1605795940000|2020-11-19 14:25:40|23347.92|23347.92|23347.92|23347.92|23347.92|23347.92|23347.92|23347.92|0
1605795960000|2020-11-19 14:26:00|23344.38|23344.38|23344.38|23344.38|23347.92|23347.92|23344.38|23344.38|0
1605796010000|2020-11-19 14:26:50|23340.84|23340.84|23340.84|23340.84|23340.84|23340.84|23340.84|23340.84|0
1605796020000|2020-11-19 14:27:00|23337.3|23337.3|23340.84|23340.84|23340.84|23340.84|23337.3|23337.3|0
1605796030000|2020-11-19 14:27:10|23340.43|23340.43|23340.02|23340.02|23340.43|23340.43|23336.48|23336.48|0
1605796050000|2020-11-19 14:27:30|23341.22|23341.22|23341.22|23341.22|23341.22|23341.22|23341.22|23341.22|0
1605796060000|2020-11-19 14:27:40|23337.68|23337.68|23330.6|23330.6|23337.68|23337.68|23330.6|23330.6|0
1605796070000|2020-11-19 14:27:50|23334.14|23334.14|23337.08|23337.08|23337.68|23337.68|23334.14|23334.14|0
1605796100000|2020-11-19 14:28:20|23337.49|23337.49|23330|23330|23337.49|23337.49|23330|23330|0
1605796110000|2020-11-19 14:28:30|23333.54|23333.54|23333.54|23333.54|23333.54|23333.54|23330|23330|0
1605796140000|2020-11-19 14:29:00|23330|23330|23333.54|23333.54|23333.54|23333.54|23330|23330|0
1605796170000|2020-11-19 14:29:30|23330|23330|23330|23330|23330|23330|23330|23330|0
1605796190000|2020-11-19 14:29:50|23333.54|23333.54|23330|23330|23333.54|23333.54|23330|23330|0
1605796200000|2020-11-19 14:30:00|23326.46|23326.46|23318.36|23318.36|23326.46|23326.46|23318.36|23318.36|0
1605796210000|2020-11-19 14:30:10|23311.28|23311.28|23307.33|23307.33|23311.28|23311.28|23307.33|23307.33|0
1605796220000|2020-11-19 14:30:20|23310.87|23310.87|23310.87|23310.87|23314.82|23314.82|23307.33|23307.33|0
1605796230000|2020-11-19 14:30:30|23307.33|23307.33|23300.25|23300.25|23307.33|23307.33|23300.25|23300.25|0
1605796240000|2020-11-19 14:30:40|23293.16|23293.16|23295.88|23295.88|23295.88|23295.88|23292.34|23292.34|0
1605796250000|2020-11-19 14:30:50|23288.8|23288.8|23288.8|23288.8|23288.8|23288.8|23288.8|23288.8|0
1605796260000|2020-11-19 14:31:00|23285.26|23285.26|23281.72|23281.72|23285.26|23285.26|23281.72|23281.72|0
1605796270000|2020-11-19 14:31:10|23285.26|23285.26|23285.26|23285.26|23285.26|23285.26|23285.26|23285.26|0
1605796280000|2020-11-19 14:31:20|23281.72|23281.72|23274.64|23274.64|23281.72|23281.72|23274.64|23274.64|0
1605796300000|2020-11-19 14:31:40|23271.09|23271.09|23267.55|23267.55|23271.09|23271.09|23267.55|23267.55|0
1605796310000|2020-11-19 14:31:50|23264.01|23264.01|23264.01|23264.01|23264.01|23264.01|23264.01|23264.01|0
1605796320000|2020-11-19 14:32:00|23260.47|23260.47|23256.93|23256.93|23260.47|23260.47|23256.93|23256.93|0
1605796340000|2020-11-19 14:32:20|23256.33|23256.33|23249.03|23249.03|23256.93|23256.93|23249.03|23249.03|0
1605796350000|2020-11-19 14:32:30|23252.57|23252.57|23256.52|23256.52|23256.52|23256.52|23252.57|23252.57|0
1605796360000|2020-11-19 14:32:40|23255.92|23255.92|23256.52|23256.52|23256.52|23256.52|23255.92|23255.92|0
1605796370000|2020-11-19 14:32:50|23252.98|23252.98|23252.98|23252.98|23252.98|23252.98|23252.98|23252.98|0
1605796380000|2020-11-19 14:33:00|23249.44|23249.44|23246.5|23246.5|23249.44|23249.44|23245.9|23245.9|0
1605796390000|2020-11-19 14:33:10|23250.04|23250.04|23246.5|23246.5|23250.04|23250.04|23246.5|23246.5|0
1605796400000|2020-11-19 14:33:20|23250.04|23250.04|23246.09|23246.09|23250.04|23250.04|23246.09|23246.09|0
1605796410000|2020-11-19 14:33:30|23249.63|23249.63|23253.17|23253.17|23253.17|23253.17|23246.09|23246.09|0
1605796420000|2020-11-19 14:33:40|23256.11|23256.11|23256.52|23256.52|23256.52|23256.52|23256.11|23256.11|0
1605796430000|2020-11-19 14:33:50|23260.06|23260.06|23260.06|23260.06|23260.06|23260.06|23260.06|23260.06|0
1605796440000|2020-11-19 14:34:00|23263.6|23263.6|23263.6|23263.6|23263.6|23263.6|23263.6|23263.6|0
1605796450000|2020-11-19 14:34:10|23267.14|23267.14|23266.73|23266.73|23267.14|23267.14|23266.73|23266.73|0
1605796470000|2020-11-19 14:34:30|23270.27|23270.27|23273.81|23273.81|23273.81|23273.81|23270.27|23270.27|0
1605796480000|2020-11-19 14:34:40|23277.36|23277.36|23277.77|23277.77|23277.77|23277.77|23277.36|23277.36|0
1605796490000|2020-11-19 14:34:50|23278.18|23278.18|23278.18|23278.18|23278.18|23278.18|23278.18|23278.18|0
1605796500000|2020-11-19 14:35:00|23274.64|23274.64|23282.32|23282.32|23282.32|23282.32|23267.55|23267.55|0
1605796520000|2020-11-19 14:35:20|23282.73|23282.73|23282.73|23282.73|23282.73|23282.73|23282.73|23282.73|0
1605796530000|2020-11-19 14:35:30|23286.27|23286.27|23286.27|23286.27|23286.27|23286.27|23286.27|23286.27|0
1605796540000|2020-11-19 14:35:40|23289.81|23289.81|23289.81|23289.81|23289.81|23289.81|23289.81|23289.81|0
1605796550000|2020-11-19 14:35:50|23293.35|23293.35|23294.18|23294.18|23296.9|23296.9|23293.35|23293.35|0
1605796560000|2020-11-19 14:36:00|23304.8|23304.8|23304.8|23304.8|23304.8|23304.8|23304.8|23304.8|0
1605796570000|2020-11-19 14:36:10|23308.34|23308.34|23308.34|23308.34|23311.88|23311.88|23308.34|23308.34|0
1605796580000|2020-11-19 14:36:20|23307.93|23307.93|23311.47|23311.47|23311.47|23311.47|23307.93|23307.93|0
1605796590000|2020-11-19 14:36:30|23307.93|23307.93|23311.47|23311.47|23311.47|23311.47|23307.93|23307.93|0
1605796600000|2020-11-19 14:36:40|23307.93|23307.93|23307.93|23307.93|23307.93|23307.93|23307.93|23307.93|0
1605796610000|2020-11-19 14:36:50|23304.39|23304.39|23304.39|23304.39|23304.39|23304.39|23304.39|23304.39|0
1605796620000|2020-11-19 14:37:00|23307.93|23307.93|23322.09|23322.09|23322.09|23322.09|23307.93|23307.93|0
1605796640000|2020-11-19 14:37:20|23318.55|23318.55|23321.68|23321.68|23321.68|23321.68|23318.14|23318.14|0
1605796650000|2020-11-19 14:37:30|23325.23|23325.23|23329.18|23329.18|23329.18|23329.18|23325.23|23325.23|0
1605796660000|2020-11-19 14:37:40|23336.26|23336.26|23336.26|23336.26|23336.26|23336.26|23336.26|23336.26|0
1605796670000|2020-11-19 14:37:50|23332.72|23332.72|23339.8|23339.8|23339.8|23339.8|23332.72|23332.72|0
1605796680000|2020-11-19 14:38:00|23341|23341|23337.46|23337.46|23341|23341|23337.46|23337.46|0
1605796690000|2020-11-19 14:38:10|23341|23341|23344.55|23344.55|23344.55|23344.55|23341|23341|0
1605796700000|2020-11-19 14:38:20|23341|23341|23341|23341|23341|23341|23341|23341|0
1605796710000|2020-11-19 14:38:30|23348.09|23348.09|23348.09|23348.09|23348.09|23348.09|23348.09|23348.09|0
1605796720000|2020-11-19 14:38:40|23344.55|23344.55|23340.4|23340.4|23344.55|23344.55|23340.4|23340.4|0
1605796730000|2020-11-19 14:38:50|23339.8|23339.8|23332.72|23332.72|23339.8|23339.8|23332.72|23332.72|0
1605796740000|2020-11-19 14:39:00|23336.26|23336.26|23339.8|23339.8|23339.8|23339.8|23336.26|23336.26|0
1605796750000|2020-11-19 14:39:10|23343.34|23343.34|23343.34|23343.34|23343.34|23343.34|23339.8|23339.8|0
1605796760000|2020-11-19 14:39:20|23350.42|23350.42|23351.03|23351.03|23351.03|23351.03|23350.42|23350.42|0
1605796780000|2020-11-19 14:39:40|23354.57|23354.57|23354.57|23354.57|23354.57|23354.57|23354.57|23354.57|0
1605796790000|2020-11-19 14:39:50|23354.98|23354.98|23354.98|23354.98|23354.98|23354.98|23354.98|23354.98|0
1605796800000|2020-11-19 14:40:00|23358.52|23358.52|23358.52|23358.52|23358.52|23358.52|23354.98|23354.98|0
1605796810000|2020-11-19 14:40:10|23359.12|23359.12|23359.12|23359.12|23359.12|23359.12|23355.58|23355.58|0
1605796820000|2020-11-19 14:40:20|23359.6|23359.6|23357.86|23357.86|23361.41|23361.41|23357.86|23357.86|0
1605796830000|2020-11-19 14:40:30|23354.32|23354.32|23364.95|23364.95|23364.95|23364.95|23354.32|23354.32|0
1605796840000|2020-11-19 14:40:40|23368.49|23368.49|23368.49|23368.49|23368.49|23368.49|23368.49|23368.49|0
1605796850000|2020-11-19 14:40:50|23372.03|23372.03|23372.03|23372.03|23375.57|23375.57|23372.03|23372.03|0
1605796860000|2020-11-19 14:41:00|23364.95|23364.95|23350.78|23350.78|23364.95|23364.95|23347.24|23347.24|0
1605796870000|2020-11-19 14:41:10|23354.32|23354.32|23354.32|23354.32|23357.86|23357.86|23354.32|23354.32|0
1605796880000|2020-11-19 14:41:20|23350.78|23350.78|23350.37|23350.37|23350.78|23350.78|23350.37|23350.37|0
1605796890000|2020-11-19 14:41:30|23346.83|23346.83|23346.83|23346.83|23346.83|23346.83|23346.83|23346.83|0
1605796900000|2020-11-19 14:41:40|23350.37|23350.37|23353.91|23353.91|23353.91|23353.91|23350.37|23350.37|0
1605796920000|2020-11-19 14:42:00|23350.37|23350.37|23350.78|23350.78|23350.78|23350.78|23350.37|23350.37|0
1605796930000|2020-11-19 14:42:10|23350.18|23350.18|23350.18|23350.18|23350.18|23350.18|23350.18|23350.18|0
1605796950000|2020-11-19 14:42:30|23346.64|23346.64|23342.5|23342.5|23346.64|23346.64|23342.5|23342.5|0
1605796960000|2020-11-19 14:42:40|23338.95|23338.95|23338.95|23338.95|23338.95|23338.95|23338.95|23338.95|0
1605796980000|2020-11-19 14:43:00|23346.04|23346.04|23346.04|23346.04|23346.04|23346.04|23346.04|23346.04|0
1605796990000|2020-11-19 14:43:10|23342.5|23342.5|23346.04|23346.04|23346.04|23346.04|23342.5|23342.5|0
1605797000000|2020-11-19 14:43:20|23345.63|23345.63|23345.63|23345.63|23345.63|23345.63|23345.63|23345.63|0
1605797010000|2020-11-19 14:43:30|23342.09|23342.09|23345.63|23345.63|23345.63|23345.63|23342.09|23342.09|0
1605797020000|2020-11-19 14:43:40|23342.09|23342.09|23342.09|23342.09|23342.09|23342.09|23342.09|23342.09|0
1605797040000|2020-11-19 14:44:00|23345.63|23345.63|23342.09|23342.09|23345.63|23345.63|23342.09|23342.09|0
1605797060000|2020-11-19 14:44:20|23345.63|23345.63|23345.63|23345.63|23345.63|23345.63|23345.63|23345.63|0
1605797100000|2020-11-19 14:45:00|23342.09|23342.09|23342.09|23342.09|23342.09|23342.09|23342.09|23342.09|0
1605797120000|2020-11-19 14:45:20|23345.63|23345.63|23356.25|23356.25|23356.25|23356.25|23345.63|23345.63|0
1605797130000|2020-11-19 14:45:30|23356.85|23356.85|23356.85|23356.85|23356.85|23356.85|23356.85|23356.85|0
1605797150000|2020-11-19 14:45:50|23353.31|23353.31|23356.85|23356.85|23356.85|23356.85|23353.31|23353.31|0
1605797160000|2020-11-19 14:46:00|23360.39|23360.39|23360.99|23360.99|23360.99|23360.99|23360.39|23360.39|0
1605797170000|2020-11-19 14:46:10|23364.54|23364.54|23368.08|23368.08|23368.08|23368.08|23364.54|23364.54|0
1605797180000|2020-11-19 14:46:20|23371.62|23371.62|23371.62|23371.62|23371.62|23371.62|23371.62|23371.62|0
1605797190000|2020-11-19 14:46:30|23372.22|23372.22|23375.76|23375.76|23375.76|23375.76|23372.22|23372.22|0
1605797200000|2020-11-19 14:46:40|23379.3|23379.3|23381.14|23381.14|23381.14|23381.14|23379.3|23379.3|0
1605797210000|2020-11-19 14:46:50|23384.68|23384.68|23384.68|23384.68|23384.68|23384.68|23384.68|23384.68|0
1605797220000|2020-11-19 14:47:00|23381.14|23381.14|23384.68|23384.68|23384.68|23384.68|23381.14|23381.14|0
1605797240000|2020-11-19 14:47:20|23381.14|23381.14|23381.14|23381.14|23381.14|23381.14|23381.14|23381.14|0
1605797250000|2020-11-19 14:47:30|23384.68|23384.68|23384.68|23384.68|23384.68|23384.68|23384.68|23384.68|0
1605797260000|2020-11-19 14:47:40|23391.76|23391.76|23391.76|23391.76|23391.76|23391.76|23391.76|23391.76|0
1605797270000|2020-11-19 14:47:50|23388.22|23388.22|23388.22|23388.22|23388.22|23388.22|23388.22|23388.22|0
1605797280000|2020-11-19 14:48:00|23384.68|23384.68|23388.22|23388.22|23388.22|23388.22|23384.68|23384.68|0
1605797290000|2020-11-19 14:48:10|23388.63|23388.63|23389.45|23389.45|23389.45|23389.45|23388.63|23388.63|0
1605797300000|2020-11-19 14:48:20|23385.91|23385.91|23385.91|23385.91|23385.91|23385.91|23382.37|23382.37|0
1605797310000|2020-11-19 14:48:30|23382.37|23382.37|23381.55|23381.55|23382.37|23382.37|23381.55|23381.55|0
1605797330000|2020-11-19 14:48:50|23382.37|23382.37|23382.37|23382.37|23382.37|23382.37|23382.37|23382.37|0
1605797340000|2020-11-19 14:49:00|23385.91|23385.91|23385.91|23385.91|23385.91|23385.91|23385.91|23385.91|0
1605797360000|2020-11-19 14:49:20|23387.11|23387.11|23387.11|23387.11|23388.34|23388.34|23387.11|23387.11|0
1605797380000|2020-11-19 14:49:40|23383.57|23383.57|23383.57|23383.57|23383.57|23383.57|23383.57|23383.57|0
1605797400000|2020-11-19 14:50:00|23387.11|23387.11|23386.7|23386.7|23387.11|23387.11|23386.7|23386.7|0
1605797410000|2020-11-19 14:50:10|23390.24|23390.24|23386.7|23386.7|23390.24|23390.24|23386.7|23386.7|0
1605797430000|2020-11-19 14:50:30|23383.16|23383.16|23376.08|23376.08|23383.16|23383.16|23376.08|23376.08|0
1605797460000|2020-11-19 14:51:00|23372.54|23372.54|23372.54|23372.54|23372.54|23372.54|23372.54|23372.54|0
1605797480000|2020-11-19 14:51:20|23376.08|23376.08|23379.62|23379.62|23379.62|23379.62|23376.08|23376.08|0
1605797500000|2020-11-19 14:51:40|23386.7|23386.7|23386.7|23386.7|23386.7|23386.7|23386.7|23386.7|0
1605797510000|2020-11-19 14:51:50|23386.1|23386.1|23386.1|23386.1|23386.1|23386.1|23386.1|23386.1|0
1605797520000|2020-11-19 14:52:00|23382.56|23382.56|23379.02|23379.02|23382.56|23382.56|23379.02|23379.02|0
1605797530000|2020-11-19 14:52:10|23382.56|23382.56|23382.56|23382.56|23382.56|23382.56|23382.56|23382.56|0
1605797540000|2020-11-19 14:52:20|23386.1|23386.1|23386.1|23386.1|23389.64|23389.64|23386.1|23386.1|0
1605797550000|2020-11-19 14:52:30|23382.56|23382.56|23382.56|23382.56|23382.56|23382.56|23382.56|23382.56|0
1605797570000|2020-11-19 14:52:50|23382.15|23382.15|23382.15|23382.15|23382.15|23382.15|23382.15|23382.15|0
1605797580000|2020-11-19 14:53:00|23381.74|23381.74|23378.2|23378.2|23381.74|23381.74|23378.2|23378.2|0
1605797590000|2020-11-19 14:53:10|23374.66|23374.66|23371.11|23371.11|23374.66|23374.66|23371.11|23371.11|0
1605797600000|2020-11-19 14:53:20|23370.51|23370.51|23374.05|23374.05|23374.05|23374.05|23370.51|23370.51|0
1605797640000|2020-11-19 14:54:00|23374.66|23374.66|23374.66|23374.66|23374.66|23374.66|23374.66|23374.66|0
1605797650000|2020-11-19 14:54:10|23371.11|23371.11|23364.85|23364.85|23371.11|23371.11|23364.44|23364.44|0
1605797660000|2020-11-19 14:54:20|23364.44|23364.44|23360.9|23360.9|23364.44|23364.44|23360.9|23360.9|0
1605797680000|2020-11-19 14:54:40|23357.36|23357.36|23350.28|23350.28|23357.36|23357.36|23350.28|23350.28|0
1605797690000|2020-11-19 14:54:50|23353.82|23353.82|23353.82|23353.82|23353.82|23353.82|23350.28|23350.28|0
1605797700000|2020-11-19 14:55:00|23350.28|23350.28|23346.74|23346.74|23350.28|23350.28|23346.74|23346.74|0
1605797710000|2020-11-19 14:55:10|23346.33|23346.33|23346.33|23346.33|23346.33|23346.33|23346.33|23346.33|0
1605797720000|2020-11-19 14:55:20|23349.87|23349.87|23349.87|23349.87|23349.87|23349.87|23349.87|23349.87|0
1605797730000|2020-11-19 14:55:30|23353.41|23353.41|23349.87|23349.87|23353.41|23353.41|23349.87|23349.87|0
1605797740000|2020-11-19 14:55:40|23346.33|23346.33|23346.33|23346.33|23346.33|23346.33|23346.33|23346.33|0
1605797770000|2020-11-19 14:56:10|23349.87|23349.87|23346.33|23346.33|23349.87|23349.87|23346.33|23346.33|0
1605797810000|2020-11-19 14:56:50|23342.78|23342.78|23339.24|23339.24|23342.78|23342.78|23339.24|23339.24|0
1605797820000|2020-11-19 14:57:00|23338.83|23338.83|23338.42|23338.42|23338.83|23338.83|23338.42|23338.42|0
1605797830000|2020-11-19 14:57:10|23337.82|23337.82|23337.82|23337.82|23337.82|23337.82|23337.82|23337.82|0
1605797840000|2020-11-19 14:57:20|23334.28|23334.28|23334.28|23334.28|23334.28|23334.28|23334.28|23334.28|0
1605797850000|2020-11-19 14:57:30|23330.74|23330.74|23330.74|23330.74|23330.74|23330.74|23330.74|23330.74|0
1605797870000|2020-11-19 14:57:50|23327.2|23327.2|23327.2|23327.2|23327.2|23327.2|23327.2|23327.2|0
1605797890000|2020-11-19 14:58:10|23330.74|23330.74|23330.74|23330.74|23330.74|23330.74|23330.74|23330.74|0
1605797900000|2020-11-19 14:58:20|23334.28|23334.28|23334.28|23334.28|23334.28|23334.28|23334.28|23334.28|0
1605797910000|2020-11-19 14:58:30|23333.68|23333.68|23333.08|23333.08|23333.68|23333.68|23333.08|23333.08|0
1605797920000|2020-11-19 14:58:40|23329.53|23329.53|23322.45|23322.45|23329.53|23329.53|23322.45|23322.45|0
1605797930000|2020-11-19 14:58:50|23315.37|23315.37|23314.55|23314.55|23315.37|23315.37|23314.55|23314.55|0
1605797940000|2020-11-19 14:59:00|23311.01|23311.01|23311.01|23311.01|23311.01|23311.01|23311.01|23311.01|0
1605797950000|2020-11-19 14:59:10|23307.47|23307.47|23307.47|23307.47|23307.47|23307.47|23307.47|23307.47|0
1605797990000|2020-11-19 14:59:50|23308.07|23308.07|23311.61|23311.61|23311.61|23311.61|23308.07|23308.07|0
1605798000000|2020-11-19 15:00:00|23315.15|23315.15|23318.69|23318.69|23318.69|23318.69|23315.15|23315.15|0
1605798010000|2020-11-19 15:00:10|23315.15|23315.15|23315.15|23315.15|23315.15|23315.15|23315.15|23315.15|0
1605798020000|2020-11-19 15:00:20|23318.69|23318.69|23319.29|23319.29|23319.29|23319.29|23318.69|23318.69|0
1605798040000|2020-11-19 15:00:40|23322.83|23322.83|23322.83|23322.83|23322.83|23322.83|23322.83|23322.83|0
1605798060000|2020-11-19 15:01:00|23319.29|23319.29|23315.75|23315.75|23319.29|23319.29|23315.75|23315.75|0
1605798080000|2020-11-19 15:01:20|23312.21|23312.21|23311.61|23311.61|23312.21|23312.21|23311.61|23311.61|0
1605798090000|2020-11-19 15:01:30|23315.15|23315.15|23315.15|23315.15|23315.15|23315.15|23315.15|23315.15|0
1605798110000|2020-11-19 15:01:50|23314.55|23314.55|23314.55|23314.55|23314.55|23314.55|23314.55|23314.55|0
1605798120000|2020-11-19 15:02:00|23311.01|23311.01|23311.01|23311.01|23311.01|23311.01|23311.01|23311.01|0
1605798130000|2020-11-19 15:02:10|23307.47|23307.47|23307.47|23307.47|23307.47|23307.47|23307.47|23307.47|0
1605798140000|2020-11-19 15:02:20|23311.01|23311.01|23310.53|23310.53|23311.01|23311.01|23310.53|23310.53|0
1605798150000|2020-11-19 15:02:30|23306.99|23306.99|23306.99|23306.99|23306.99|23306.99|23306.99|23306.99|0
1605798170000|2020-11-19 15:02:50|23306.38|23306.38|23306.38|23306.38|23306.38|23306.38|23306.38|23306.38|0
1605798190000|2020-11-19 15:03:10|23305.97|23305.97|23305.97|23305.97|23305.97|23305.97|23305.97|23305.97|0
1605798200000|2020-11-19 15:03:20|23305.56|23305.56|23305.97|23305.97|23305.97|23305.97|23305.56|23305.56|0
1605798220000|2020-11-19 15:03:40|23309.52|23309.52|23309.52|23309.52|23309.52|23309.52|23309.52|23309.52|0
1605798250000|2020-11-19 15:04:10|23305.97|23305.97|23309.93|23309.93|23309.93|23309.93|23305.97|23305.97|0
1605798260000|2020-11-19 15:04:20|23310.34|23310.34|23313.88|23313.88|23313.88|23313.88|23310.34|23310.34|0
1605798270000|2020-11-19 15:04:30|23317.42|23317.42|23313.88|23313.88|23317.42|23317.42|23313.88|23313.88|0
1605798290000|2020-11-19 15:04:50|23317.42|23317.42|23317.42|23317.42|23317.42|23317.42|23317.42|23317.42|0
1605798320000|2020-11-19 15:05:20|23313.88|23313.88|23313.88|23313.88|23313.88|23313.88|23313.88|23313.88|0
1605798350000|2020-11-19 15:05:50|23310.34|23310.34|23310.34|23310.34|23310.34|23310.34|23310.34|23310.34|0
1605798360000|2020-11-19 15:06:00|23313.88|23313.88|23320.36|23320.36|23320.96|23320.96|23313.88|23313.88|0
1605798370000|2020-11-19 15:06:10|23316.82|23316.82|23317.42|23317.42|23317.42|23317.42|23316.82|23316.82|0
1605798380000|2020-11-19 15:06:20|23313.88|23313.88|23313.28|23313.28|23313.88|23313.88|23313.28|23313.28|0
1605798400000|2020-11-19 15:06:40|23312.87|23312.87|23312.87|23312.87|23312.87|23312.87|23312.87|23312.87|0
1605798410000|2020-11-19 15:06:50|23312.26|23312.26|23312.26|23312.26|23312.26|23312.26|23312.26|23312.26|0
1605798420000|2020-11-19 15:07:00|23308.72|23308.72|23319.35|23319.35|23319.35|23319.35|23308.72|23308.72|0
1605798430000|2020-11-19 15:07:10|23322.89|23322.89|23322.89|23322.89|23322.89|23322.89|23322.89|23322.89|0
1605798440000|2020-11-19 15:07:20|23326.43|23326.43|23326.43|23326.43|23326.43|23326.43|23326.43|23326.43|0
1605798460000|2020-11-19 15:07:40|23329.97|23329.97|23329.97|23329.97|23329.97|23329.97|23329.97|23329.97|0
1605798470000|2020-11-19 15:07:50|23326.43|23326.43|23319.35|23319.35|23326.43|23326.43|23315.81|23315.81|0
1605798480000|2020-11-19 15:08:00|23315.81|23315.81|23315.2|23315.2|23315.81|23315.81|23315.2|23315.2|0
1605798510000|2020-11-19 15:08:30|23311.66|23311.66|23311.66|23311.66|23311.66|23311.66|23311.66|23311.66|0
1605798520000|2020-11-19 15:08:40|23308.12|23308.12|23308.72|23308.72|23308.72|23308.72|23308.12|23308.12|0
1605798530000|2020-11-19 15:08:50|23312.26|23312.26|23312.26|23312.26|23312.26|23312.26|23312.26|23312.26|0
1605798550000|2020-11-19 15:09:10|23308.72|23308.72|23308.72|23308.72|23308.72|23308.72|23308.72|23308.72|0
1605798570000|2020-11-19 15:09:30|23312.26|23312.26|23312.26|23312.26|23312.26|23312.26|23312.26|23312.26|0
1605798590000|2020-11-19 15:09:50|23315.81|23315.81|23319.35|23319.35|23319.35|23319.35|23315.81|23315.81|0
1605798600000|2020-11-19 15:10:00|23319.95|23319.95|23312.26|23312.26|23319.95|23319.95|23312.26|23312.26|0
1605798640000|2020-11-19 15:10:40|23308.72|23308.72|23317.01|23317.01|23317.01|23317.01|23308.72|23308.72|0
1605798650000|2020-11-19 15:10:50|23320.55|23320.55|23320.55|23320.55|23320.55|23320.55|23320.55|23320.55|0
1605798660000|2020-11-19 15:11:00|23320.96|23320.96|23320.96|23320.96|23320.96|23320.96|23320.96|23320.96|0
1605798670000|2020-11-19 15:11:10|23320.55|23320.55|23320.96|23320.96|23320.96|23320.96|23320.55|23320.55|0
1605798680000|2020-11-19 15:11:20|23324.5|23324.5|23324.5|23324.5|23324.5|23324.5|23324.5|23324.5|0
1605798690000|2020-11-19 15:11:30|23320.96|23320.96|23320.96|23320.96|23320.96|23320.96|23320.96|23320.96|0
1605798700000|2020-11-19 15:11:40|23324.5|23324.5|23324.5|23324.5|23324.5|23324.5|23324.5|23324.5|0
1605798720000|2020-11-19 15:12:00|23320.96|23320.96|23320.96|23320.96|23320.96|23320.96|23320.96|23320.96|0
1605798730000|2020-11-19 15:12:10|23324.5|23324.5|23324.5|23324.5|23324.5|23324.5|23324.5|23324.5|0
1605798740000|2020-11-19 15:12:20|23320.96|23320.96|23320.96|23320.96|23320.96|23320.96|23320.96|23320.96|0
1605798750000|2020-11-19 15:12:30|23313.88|23313.88|23313.88|23313.88|23313.88|23313.88|23313.88|23313.88|0
1605798760000|2020-11-19 15:12:40|23310.34|23310.34|23310.34|23310.34|23310.34|23310.34|23310.34|23310.34|0
1605798770000|2020-11-19 15:12:50|23317.42|23317.42|23317.42|23317.42|23317.42|23317.42|23317.42|23317.42|0
1605798780000|2020-11-19 15:13:00|23313.88|23313.88|23313.28|23313.28|23313.88|23313.88|23313.28|23313.28|0
1605798800000|2020-11-19 15:13:20|23316.82|23316.82|23316.82|23316.82|23316.82|23316.82|23316.82|23316.82|0
1605798810000|2020-11-19 15:13:30|23313.28|23313.28|23313.28|23313.28|23313.28|23313.28|23313.28|23313.28|0
1605798820000|2020-11-19 15:13:40|23309.74|23309.74|23309.74|23309.74|23309.74|23309.74|23309.74|23309.74|0
1605798830000|2020-11-19 15:13:50|23306.19|23306.19|23306.19|23306.19|23306.19|23306.19|23306.19|23306.19|0
1605798870000|2020-11-19 15:14:30|23302.65|23302.65|23306.19|23306.19|23306.19|23306.19|23302.65|23302.65|0
1605798880000|2020-11-19 15:14:40|23302.65|23302.65|23302.05|23302.05|23302.65|23302.65|23302.05|23302.05|0
1605798890000|2020-11-19 15:14:50|23301.45|23301.45|23301.45|23301.45|23301.45|23301.45|23301.45|23301.45|0
1605798900000|2020-11-19 15:15:00|23297.91|23297.91|23297.91|23297.91|23297.91|23297.91|23297.91|23297.91|0
1605798910000|2020-11-19 15:15:10|23298.51|23298.51|23302.46|23302.46|23302.46|23302.46|23298.51|23298.51|0
1605798920000|2020-11-19 15:15:20|23306|23306|23306.6|23306.6|23306.6|23306.6|23306|23306|0
1605798930000|2020-11-19 15:15:30|23310.15|23310.15|23306.6|23306.6|23310.15|23310.15|23306.6|23306.6|0
1605798950000|2020-11-19 15:15:50|23299.52|23299.52|23299.52|23299.52|23299.52|23299.52|23299.52|23299.52|0
1605798960000|2020-11-19 15:16:00|23295.98|23295.98|23295.38|23295.38|23295.98|23295.98|23295.38|23295.38|0
1605798980000|2020-11-19 15:16:20|23291.84|23291.84|23288.3|23288.3|23291.84|23291.84|23288.3|23288.3|0
1605798990000|2020-11-19 15:16:30|23284.76|23284.76|23284.76|23284.76|23284.76|23284.76|23284.76|23284.76|0
1605799010000|2020-11-19 15:16:50|23284.15|23284.15|23280.61|23280.61|23284.15|23284.15|23280.61|23280.61|0
1605799030000|2020-11-19 15:17:10|23280.2|23280.2|23280.2|23280.2|23280.2|23280.2|23280.2|23280.2|0
1605799040000|2020-11-19 15:17:20|23279.79|23279.79|23279.79|23279.79|23279.79|23279.79|23279.79|23279.79|0
1605799060000|2020-11-19 15:17:40|23279.19|23279.19|23282.73|23282.73|23282.73|23282.73|23279.19|23279.19|0
1605799080000|2020-11-19 15:18:00|23286.27|23286.27|23286.27|23286.27|23286.27|23286.27|23286.27|23286.27|0
1605799100000|2020-11-19 15:18:20|23282.73|23282.73|23282.73|23282.73|23282.73|23282.73|23282.73|23282.73|0
1605799110000|2020-11-19 15:18:30|23282.32|23282.32|23282.32|23282.32|23282.32|23282.32|23282.32|23282.32|0
1605799120000|2020-11-19 15:18:40|23278.78|23278.78|23278.78|23278.78|23278.78|23278.78|23278.78|23278.78|0
1605799130000|2020-11-19 15:18:50|23275.24|23275.24|23282.32|23282.32|23282.32|23282.32|23275.24|23275.24|0
1605799140000|2020-11-19 15:19:00|23285.86|23285.86|23282.32|23282.32|23285.86|23285.86|23282.32|23282.32|0
1605799160000|2020-11-19 15:19:20|23282.73|23282.73|23282.73|23282.73|23282.73|23282.73|23282.73|23282.73|0
1605799170000|2020-11-19 15:19:30|23279.19|23279.19|23282.73|23282.73|23282.73|23282.73|23279.19|23279.19|0
1605799180000|2020-11-19 15:19:40|23286.27|23286.27|23286.27|23286.27|23286.27|23286.27|23286.27|23286.27|0
1605799190000|2020-11-19 15:19:50|23282.73|23282.73|23286.27|23286.27|23286.27|23286.27|23282.73|23282.73|0
1605799240000|2020-11-19 15:20:40|23289.81|23289.81|23289.81|23289.81|23289.81|23289.81|23289.81|23289.81|0
1605799250000|2020-11-19 15:20:50|23290.22|23290.22|23286.68|23286.68|23290.22|23290.22|23286.68|23286.68|0
1605799280000|2020-11-19 15:21:20|23290.22|23290.22|23290.22|23290.22|23290.22|23290.22|23290.22|23290.22|0
1605799300000|2020-11-19 15:21:40|23293.77|23293.77|23293.77|23293.77|23293.77|23293.77|23293.77|23293.77|0
1605799320000|2020-11-19 15:22:00|23297.31|23297.31|23293.35|23293.35|23297.31|23297.31|23293.35|23293.35|0
1605799330000|2020-11-19 15:22:10|23286.27|23286.27|23286.27|23286.27|23286.27|23286.27|23286.27|23286.27|0
1605799350000|2020-11-19 15:22:30|23289.81|23289.81|23286.27|23286.27|23289.81|23289.81|23286.27|23286.27|0
1605799360000|2020-11-19 15:22:40|23282.73|23282.73|23282.73|23282.73|23282.73|23282.73|23282.73|23282.73|0
1605799380000|2020-11-19 15:23:00|23279.19|23279.19|23275.65|23275.65|23279.19|23279.19|23275.65|23275.65|0
1605799400000|2020-11-19 15:23:20|23275.24|23275.24|23275.24|23275.24|23275.24|23275.24|23275.24|23275.24|0
1605799410000|2020-11-19 15:23:30|23278.78|23278.78|23282.32|23282.32|23282.32|23282.32|23278.78|23278.78|0
1605799450000|2020-11-19 15:24:10|23278.78|23278.78|23278.78|23278.78|23278.78|23278.78|23278.78|23278.78|0
1605799470000|2020-11-19 15:24:30|23271.7|23271.7|23271.7|23271.7|23271.7|23271.7|23271.7|23271.7|0
1605799490000|2020-11-19 15:24:50|23271.09|23271.09|23266.95|23266.95|23271.09|23271.09|23266.95|23266.95|0
1605799510000|2020-11-19 15:25:10|23266.54|23266.54|23266.54|23266.54|23266.54|23266.54|23266.54|23266.54|0
1605799520000|2020-11-19 15:25:20|23270.08|23270.08|23273.62|23273.62|23273.62|23273.62|23270.08|23270.08|0
1605799530000|2020-11-19 15:25:30|23277.16|23277.16|23277.16|23277.16|23277.16|23277.16|23277.16|23277.16|0
1605799540000|2020-11-19 15:25:40|23280.71|23280.71|23280.71|23280.71|23280.71|23280.71|23280.71|23280.71|0
1605799560000|2020-11-19 15:26:00|23277.16|23277.16|23269.48|23269.48|23277.16|23277.16|23269.48|23269.48|0
1605799580000|2020-11-19 15:26:20|23269.07|23269.07|23269.07|23269.07|23269.07|23269.07|23269.07|23269.07|0
1605799590000|2020-11-19 15:26:30|23272.61|23272.61|23272.61|23272.61|23272.61|23272.61|23272.61|23272.61|0
1605799610000|2020-11-19 15:26:50|23273.02|23273.02|23273.02|23273.02|23273.02|23273.02|23273.02|23273.02|0
1605799620000|2020-11-19 15:27:00|23269.48|23269.48|23265.94|23265.94|23269.48|23269.48|23265.94|23265.94|0
1605799660000|2020-11-19 15:27:40|23265.12|23265.12|23265.12|23265.12|23265.12|23265.12|23265.12|23265.12|0
1605799700000|2020-11-19 15:28:20|23268.66|23268.66|23275.74|23275.74|23275.74|23275.74|23268.66|23268.66|0
1605799710000|2020-11-19 15:28:30|23272.2|23272.2|23275.74|23275.74|23275.74|23275.74|23272.2|23272.2|0
1605799720000|2020-11-19 15:28:40|23272.2|23272.2|23272.2|23272.2|23272.2|23272.2|23272.2|23272.2|0
1605799730000|2020-11-19 15:28:50|23271.79|23271.79|23271.79|23271.79|23271.79|23271.79|23271.79|23271.79|0
1605799790000|2020-11-19 15:29:50|23268.25|23268.25|23264.71|23264.71|23268.25|23268.25|23264.71|23264.71|0
1605799800000|2020-11-19 15:30:00|23271.79|23271.79|23271.79|23271.79|23271.79|23271.79|23271.79|23271.79|0
1605799820000|2020-11-19 15:30:20|23268.25|23268.25|23264.71|23264.71|23268.25|23268.25|23264.71|23264.71|0
1605799850000|2020-11-19 15:30:50|23261.17|23261.17|23261.17|23261.17|23261.17|23261.17|23261.17|23261.17|0
1605799870000|2020-11-19 15:31:10|23268.85|23268.85|23268.85|23268.85|23268.85|23268.85|23268.85|23268.85|0
1605799890000|2020-11-19 15:31:30|23265.31|23265.31|23265.31|23265.31|23265.31|23265.31|23265.31|23265.31|0
1605799930000|2020-11-19 15:32:10|23268.85|23268.85|23261.77|23261.77|23268.85|23268.85|23261.77|23261.77|0
1605799950000|2020-11-19 15:32:30|23262.37|23262.37|23262.37|23262.37|23262.37|23262.37|23262.37|23262.37|0
1605799960000|2020-11-19 15:32:40|23261.96|23261.96|23261.96|23261.96|23261.96|23261.96|23261.96|23261.96|0
1605799970000|2020-11-19 15:32:50|23261.36|23261.36|23261.36|23261.36|23261.36|23261.36|23261.36|23261.36|0
1605799980000|2020-11-19 15:33:00|23268.44|23268.44|23269.04|23269.04|23269.04|23269.04|23268.44|23268.44|0
1605799990000|2020-11-19 15:33:10|23272.58|23272.58|23272.58|23272.58|23272.58|23272.58|23272.58|23272.58|0
1605800010000|2020-11-19 15:33:30|23276.12|23276.12|23279.67|23279.67|23279.67|23279.67|23276.12|23276.12|0
1605800020000|2020-11-19 15:33:40|23280.27|23280.27|23280.27|23280.27|23280.27|23280.27|23280.27|23280.27|0
1605800040000|2020-11-19 15:34:00|23280.68|23280.68|23280.68|23280.68|23280.68|23280.68|23280.68|23280.68|0
1605800090000|2020-11-19 15:34:50|23277.74|23277.74|23274.2|23274.2|23277.74|23277.74|23274.2|23274.2|0
1605800100000|2020-11-19 15:35:00|23270.66|23270.66|23274.2|23274.2|23274.2|23274.2|23270.66|23270.66|0
1605800130000|2020-11-19 15:35:30|23275.02|23275.02|23275.02|23275.02|23275.02|23275.02|23275.02|23275.02|0
1605800150000|2020-11-19 15:35:50|23274.42|23274.42|23274.01|23274.01|23274.42|23274.42|23274.01|23274.01|0
1605800160000|2020-11-19 15:36:00|23270.46|23270.46|23273.6|23273.6|23274.01|23274.01|23270.46|23270.46|0
1605800180000|2020-11-19 15:36:20|23277.14|23277.14|23277.14|23277.14|23277.14|23277.14|23277.14|23277.14|0
1605800210000|2020-11-19 15:36:50|23276.73|23276.73|23272.99|23272.99|23277.14|23277.14|23272.99|23272.99|0
1605800220000|2020-11-19 15:37:00|23272.39|23272.39|23269.45|23269.45|23272.99|23272.99|23269.45|23269.45|0
1605800230000|2020-11-19 15:37:10|23270.27|23270.27|23269.04|23269.04|23270.27|23270.27|23269.04|23269.04|0
1605800240000|2020-11-19 15:37:20|23269.45|23269.45|23269.45|23269.45|23269.45|23269.45|23269.45|23269.45|0
1605800260000|2020-11-19 15:37:40|23272.99|23272.99|23276.53|23276.53|23276.53|23276.53|23272.99|23272.99|0
1605800270000|2020-11-19 15:37:50|23276.12|23276.12|23276.34|23276.34|23276.95|23276.95|23276.12|23276.12|0
1605800280000|2020-11-19 15:38:00|23279.89|23279.89|23276.34|23276.34|23279.89|23279.89|23276.34|23276.34|0
1605800290000|2020-11-19 15:38:10|23276.75|23276.75|23276.75|23276.75|23276.75|23276.75|23276.75|23276.75|0
1605800330000|2020-11-19 15:38:50|23273.21|23273.21|23268.85|23268.85|23273.21|23273.21|23268.85|23268.85|0
1605800340000|2020-11-19 15:39:00|23265.31|23265.31|23265.31|23265.31|23265.31|23265.31|23265.31|23265.31|0
1605800360000|2020-11-19 15:39:20|23268.85|23268.85|23272.39|23272.39|23275.93|23275.93|23268.85|23268.85|0
1605800400000|2020-11-19 15:40:00|23272.8|23272.8|23269.26|23269.26|23272.8|23272.8|23269.26|23269.26|0
1605800410000|2020-11-19 15:40:10|23272.8|23272.8|23272.8|23272.8|23272.8|23272.8|23272.8|23272.8|0
1605800420000|2020-11-19 15:40:20|23273.21|23273.21|23273.21|23273.21|23273.21|23273.21|23273.21|23273.21|0
1605800440000|2020-11-19 15:40:40|23276.75|23276.75|23276.75|23276.75|23276.75|23276.75|23276.75|23276.75|0
1605800460000|2020-11-19 15:41:00|23273.21|23273.21|23273.21|23273.21|23273.21|23273.21|23273.21|23273.21|0
1605800470000|2020-11-19 15:41:10|23276.75|23276.75|23276.75|23276.75|23276.75|23276.75|23276.75|23276.75|0
1605800500000|2020-11-19 15:41:40|23277.16|23277.16|23273.62|23273.62|23277.16|23277.16|23273.62|23273.62|0
1605800510000|2020-11-19 15:41:50|23270.08|23270.08|23270.08|23270.08|23270.08|23270.08|23270.08|23270.08|0
1605800520000|2020-11-19 15:42:00|23266.54|23266.54|23270.08|23270.08|23270.08|23270.08|23266.54|23266.54|0
1605800530000|2020-11-19 15:42:10|23266.54|23266.54|23266.54|23266.54|23266.54|23266.54|23266.54|23266.54|0
1605800540000|2020-11-19 15:42:20|23265.94|23265.94|23265.94|23265.94|23265.94|23265.94|23265.94|23265.94|0
1605800550000|2020-11-19 15:42:30|23269.48|23269.48|23269.48|23269.48|23269.48|23269.48|23269.48|23269.48|0
1605800590000|2020-11-19 15:43:10|23265.94|23265.94|23265.94|23265.94|23265.94|23265.94|23265.94|23265.94|0
1605800610000|2020-11-19 15:43:30|23265.53|23265.53|23269.07|23269.07|23269.07|23269.07|23265.53|23265.53|0
1605800620000|2020-11-19 15:43:40|23269.67|23269.67|23269.67|23269.67|23269.67|23269.67|23269.67|23269.67|0
1605800630000|2020-11-19 15:43:50|23273.81|23273.81|23277.36|23277.36|23277.36|23277.36|23273.81|23273.81|0
1605800640000|2020-11-19 15:44:00|23280.9|23280.9|23280.9|23280.9|23280.9|23280.9|23280.9|23280.9|0
1605800650000|2020-11-19 15:44:10|23277.36|23277.36|23277.36|23277.36|23277.36|23277.36|23277.36|23277.36|0
1605800660000|2020-11-19 15:44:20|23276.95|23276.95|23276.95|23276.95|23276.95|23276.95|23276.95|23276.95|0
1605800670000|2020-11-19 15:44:30|23273.4|23273.4|23276.95|23276.95|23276.95|23276.95|23273.4|23273.4|0
1605800680000|2020-11-19 15:44:40|23280.49|23280.49|23279.89|23279.89|23280.49|23280.49|23279.89|23279.89|0
1605800690000|2020-11-19 15:44:50|23272.8|23272.8|23272.8|23272.8|23272.8|23272.8|23272.8|23272.8|0
1605800700000|2020-11-19 15:45:00|23276.34|23276.34|23276.34|23276.34|23276.34|23276.34|23276.34|23276.34|0
1605800710000|2020-11-19 15:45:10|23275.93|23275.93|23275.74|23275.74|23276.34|23276.34|23275.74|23275.74|0
1605800740000|2020-11-19 15:45:40|23279.28|23279.28|23279.28|23279.28|23279.28|23279.28|23279.28|23279.28|0
1605800750000|2020-11-19 15:45:50|23275.74|23275.74|23275.74|23275.74|23275.74|23275.74|23275.74|23275.74|0
1605800770000|2020-11-19 15:46:10|23279.28|23279.28|23279.28|23279.28|23279.28|23279.28|23279.28|23279.28|0
1605800780000|2020-11-19 15:46:20|23279.69|23279.69|23279.69|23279.69|23279.69|23279.69|23279.69|23279.69|0
1605800800000|2020-11-19 15:46:40|23283.24|23283.24|23283.24|23283.24|23283.24|23283.24|23283.24|23283.24|0
1605800820000|2020-11-19 15:47:00|23286.78|23286.78|23287.38|23287.38|23287.38|23287.38|23286.78|23286.78|0
1605800830000|2020-11-19 15:47:10|23290.92|23290.92|23290.92|23290.92|23290.92|23290.92|23290.92|23290.92|0
1605800860000|2020-11-19 15:47:40|23289.72|23289.72|23289.72|23289.72|23289.72|23289.72|23289.72|23289.72|0
1605800870000|2020-11-19 15:47:50|23286.17|23286.17|23286.17|23286.17|23286.17|23286.17|23286.17|23286.17|0
1605800880000|2020-11-19 15:48:00|23282.63|23282.63|23282.63|23282.63|23282.63|23282.63|23282.63|23282.63|0
1605800890000|2020-11-19 15:48:10|23286.17|23286.17|23286.17|23286.17|23286.17|23286.17|23286.17|23286.17|0
1605800930000|2020-11-19 15:48:50|23286.59|23286.59|23286.17|23286.17|23286.59|23286.59|23286.17|23286.17|0
1605800940000|2020-11-19 15:49:00|23282.63|23282.63|23283.65|23283.65|23283.65|23283.65|23282.63|23282.63|0
1605800980000|2020-11-19 15:49:40|23282.82|23282.82|23283.24|23283.24|23283.24|23283.24|23282.82|23282.82|0
1605801000000|2020-11-19 15:50:00|23286.78|23286.78|23286.78|23286.78|23286.78|23286.78|23286.78|23286.78|0
1605801030000|2020-11-19 15:50:30|23286.37|23286.37|23293.45|23293.45|23293.45|23293.45|23286.37|23286.37|0
1605801050000|2020-11-19 15:50:50|23293.86|23293.86|23293.45|23293.45|23293.86|23293.86|23293.45|23293.45|0
1605801060000|2020-11-19 15:51:00|23296.99|23296.99|23296.99|23296.99|23296.99|23296.99|23296.99|23296.99|0
1605801070000|2020-11-19 15:51:10|23296.39|23296.39|23292.85|23292.85|23296.39|23296.39|23292.85|23292.85|0
1605801080000|2020-11-19 15:51:20|23289.31|23289.31|23289.31|23289.31|23289.31|23289.31|23289.31|23289.31|0
1605801090000|2020-11-19 15:51:30|23289.72|23289.72|23289.31|23289.31|23289.72|23289.72|23289.31|23289.31|0
1605801100000|2020-11-19 15:51:40|23292.85|23292.85|23294.08|23294.08|23294.08|23294.08|23292.85|23292.85|0
1605801120000|2020-11-19 15:52:00|23290.54|23290.54|23286.17|23286.17|23290.54|23290.54|23286.17|23286.17|0
1605801130000|2020-11-19 15:52:10|23287|23287|23287|23287|23287|23287|23287|23287|0
1605801140000|2020-11-19 15:52:20|23290.54|23290.54|23290.54|23290.54|23290.54|23290.54|23290.54|23290.54|0
1605801150000|2020-11-19 15:52:30|23290.13|23290.13|23290.13|23290.13|23290.13|23290.13|23290.13|23290.13|0
1605801170000|2020-11-19 15:52:50|23289.72|23289.72|23283.04|23283.04|23290.13|23290.13|23283.04|23283.04|0
1605801230000|2020-11-19 15:53:50|23282.63|23282.63|23282.63|23282.63|23282.63|23282.63|23282.63|23282.63|0
1605801240000|2020-11-19 15:54:00|23279.09|23279.09|23275.55|23275.55|23279.09|23279.09|23275.55|23275.55|0
1605801250000|2020-11-19 15:54:10|23275.14|23275.14|23271.6|23271.6|23275.14|23275.14|23271.6|23271.6|0
1605801270000|2020-11-19 15:54:30|23271|23271|23271|23271|23271|23271|23271|23271|0
1605801280000|2020-11-19 15:54:40|23274.54|23274.54|23274.54|23274.54|23274.54|23274.54|23274.54|23274.54|0
1605801290000|2020-11-19 15:54:50|23271|23271|23275.14|23275.14|23275.14|23275.14|23271|23271|0
1605801330000|2020-11-19 15:55:30|23278.68|23278.68|23278.68|23278.68|23282.22|23282.22|23278.68|23278.68|0
1605801340000|2020-11-19 15:55:40|23285.76|23285.76|23285.76|23285.76|23285.76|23285.76|23285.76|23285.76|0
1605801370000|2020-11-19 15:56:10|23282.22|23282.22|23282.22|23282.22|23282.22|23282.22|23282.22|23282.22|0
1605801400000|2020-11-19 15:56:40|23278.68|23278.68|23278.68|23278.68|23278.68|23278.68|23278.68|23278.68|0
1605801410000|2020-11-19 15:56:50|23278.27|23278.27|23277.86|23277.86|23278.27|23278.27|23277.86|23277.86|0
1605801420000|2020-11-19 15:57:00|23274.32|23274.32|23274.32|23274.32|23274.32|23274.32|23274.32|23274.32|0
1605801460000|2020-11-19 15:57:40|23273.91|23273.91|23273.91|23273.91|23273.91|23273.91|23273.91|23273.91|0
1605801470000|2020-11-19 15:57:50|23270.37|23270.37|23263.28|23263.28|23270.37|23270.37|23263.28|23263.28|0
1605801480000|2020-11-19 15:58:00|23263.7|23263.7|23267.24|23267.24|23267.24|23267.24|23263.7|23263.7|0
1605801500000|2020-11-19 15:58:20|23266.42|23266.42|23263.28|23263.28|23266.42|23266.42|23262.87|23262.87|0
1605801520000|2020-11-19 15:58:40|23266.83|23266.83|23266.83|23266.83|23266.83|23266.83|23266.83|23266.83|0
1605801530000|2020-11-19 15:58:50|23270.37|23270.37|23270.37|23270.37|23270.37|23270.37|23270.37|23270.37|0
1605801550000|2020-11-19 15:59:10|23269.77|23269.77|23269.77|23269.77|23269.77|23269.77|23269.77|23269.77|0
1605801560000|2020-11-19 15:59:20|23270.18|23270.18|23270.18|23270.18|23270.18|23270.18|23270.18|23270.18|0
1605801570000|2020-11-19 15:59:30|23266.64|23266.64|23266.64|23266.64|23266.64|23266.64|23266.64|23266.64|0
1605801580000|2020-11-19 15:59:40|23263.09|23263.09|23263.09|23263.09|23263.09|23263.09|23263.09|23263.09|0
1605801600000|2020-11-19 16:00:00|23263.7|23263.7|23263.7|23263.7|23263.7|23263.7|23263.7|23263.7|0
1605801610000|2020-11-19 16:00:10|23267.24|23267.24|23267.24|23267.24|23267.24|23267.24|23267.24|23267.24|0
1605801620000|2020-11-19 16:00:20|23263.7|23263.7|23263.7|23263.7|23263.7|23263.7|23263.7|23263.7|0
1605801660000|2020-11-19 16:01:00|23263.28|23263.28|23263.28|23263.28|23263.28|23263.28|23263.28|23263.28|0
1605801680000|2020-11-19 16:01:20|23266.83|23266.83|23266.83|23266.83|23266.83|23266.83|23266.83|23266.83|0
1605801720000|2020-11-19 16:02:00|23263.28|23263.28|23263.28|23263.28|23263.28|23263.28|23259.74|23259.74|0
1605801730000|2020-11-19 16:02:10|23266.83|23266.83|23266.83|23266.83|23266.83|23266.83|23266.83|23266.83|0
1605801750000|2020-11-19 16:02:30|23263.28|23263.28|23263.28|23263.28|23263.28|23263.28|23263.28|23263.28|0
1605801770000|2020-11-19 16:02:50|23263.7|23263.7|23263.7|23263.7|23263.7|23263.7|23263.7|23263.7|0
1605801790000|2020-11-19 16:03:10|23260.15|23260.15|23263.7|23263.7|23263.7|23263.7|23260.15|23260.15|0
1605801800000|2020-11-19 16:03:20|23264.11|23264.11|23264.11|23264.11|23264.11|23264.11|23264.11|23264.11|0
1605801830000|2020-11-19 16:03:50|23267.65|23267.65|23264.11|23264.11|23267.65|23267.65|23264.11|23264.11|0
1605801870000|2020-11-19 16:04:30|23267.65|23267.65|23267.65|23267.65|23267.65|23267.65|23267.65|23267.65|0
1605801880000|2020-11-19 16:04:40|23264.11|23264.11|23264.11|23264.11|23264.11|23264.11|23264.11|23264.11|0
1605801900000|2020-11-19 16:05:00|23260.56|23260.56|23264.11|23264.11|23264.11|23264.11|23260.56|23260.56|0
1605801920000|2020-11-19 16:05:20|23263.7|23263.7|23260.15|23260.15|23263.7|23263.7|23260.15|23260.15|0
1605801930000|2020-11-19 16:05:30|23263.7|23263.7|23270.78|23270.78|23270.78|23270.78|23263.7|23263.7|0
1605801940000|2020-11-19 16:05:40|23267.24|23267.24|23270.78|23270.78|23270.78|23270.78|23267.24|23267.24|0
1605801990000|2020-11-19 16:06:30|23274.32|23274.32|23277.86|23277.86|23277.86|23277.86|23274.32|23274.32|0
1605802000000|2020-11-19 16:06:40|23281.4|23281.4|23281.4|23281.4|23281.4|23281.4|23281.4|23281.4|0
1605802010000|2020-11-19 16:06:50|23277.86|23277.86|23277.86|23277.86|23277.86|23277.86|23277.86|23277.86|0
1605802030000|2020-11-19 16:07:10|23282|23282|23285.96|23285.96|23285.96|23285.96|23282|23282|0
1605802050000|2020-11-19 16:07:30|23289.5|23289.5|23289.5|23289.5|23289.5|23289.5|23289.5|23289.5|0
1605802060000|2020-11-19 16:07:40|23285.96|23285.96|23285.96|23285.96|23285.96|23285.96|23285.96|23285.96|0
1605802080000|2020-11-19 16:08:00|23282.41|23282.41|23286.37|23286.37|23286.37|23286.37|23282.41|23282.41|0
1605802090000|2020-11-19 16:08:10|23286.78|23286.78|23286.78|23286.78|23286.78|23286.78|23286.78|23286.78|0
1605802110000|2020-11-19 16:08:30|23283.24|23283.24|23279.69|23279.69|23283.24|23283.24|23279.69|23279.69|0
1605802120000|2020-11-19 16:08:40|23280.17|23280.17|23280.17|23280.17|23280.17|23280.17|23280.17|23280.17|0
1605802130000|2020-11-19 16:08:50|23279.57|23279.57|23278.27|23278.27|23279.57|23279.57|23278.27|23278.27|0
1605802140000|2020-11-19 16:09:00|23281.81|23281.81|23281.81|23281.81|23281.81|23281.81|23281.81|23281.81|0
1605802200000|2020-11-19 16:10:00|23278.27|23278.27|23277.86|23277.86|23278.27|23278.27|23277.86|23277.86|0
1605802220000|2020-11-19 16:10:20|23278.27|23278.27|23281.81|23281.81|23281.81|23281.81|23278.27|23278.27|0
1605802230000|2020-11-19 16:10:30|23278.27|23278.27|23278.27|23278.27|23278.27|23278.27|23278.27|23278.27|0
1605802240000|2020-11-19 16:10:40|23281.81|23281.81|23285.96|23285.96|23285.96|23285.96|23281.81|23281.81|0
1605802250000|2020-11-19 16:10:50|23282.41|23282.41|23282.41|23282.41|23282.41|23282.41|23282.41|23282.41|0
1605802290000|2020-11-19 16:11:30|23275.33|23275.33|23275.33|23275.33|23275.33|23275.33|23275.33|23275.33|0
1605802300000|2020-11-19 16:11:40|23278.87|23278.87|23282.41|23282.41|23282.41|23282.41|23278.87|23278.87|0
1605802310000|2020-11-19 16:11:50|23285.96|23285.96|23285.96|23285.96|23285.96|23285.96|23285.96|23285.96|0
1605802320000|2020-11-19 16:12:00|23282.41|23282.41|23282.41|23282.41|23282.41|23282.41|23282.41|23282.41|0
1605802330000|2020-11-19 16:12:10|23278.87|23278.87|23278.87|23278.87|23278.87|23278.87|23278.87|23278.87|0
1605802350000|2020-11-19 16:12:30|23279.47|23279.47|23279.47|23279.47|23279.47|23279.47|23279.47|23279.47|0
1605802360000|2020-11-19 16:12:40|23275.93|23275.93|23275.93|23275.93|23275.93|23275.93|23275.93|23275.93|0
1605802380000|2020-11-19 16:13:00|23279.47|23279.47|23279.47|23279.47|23279.47|23279.47|23279.47|23279.47|0
1605802390000|2020-11-19 16:13:10|23275.93|23275.93|23279.06|23279.06|23279.47|23279.47|23275.93|23275.93|0
1605802400000|2020-11-19 16:13:20|23278.46|23278.46|23278.46|23278.46|23278.46|23278.46|23278.46|23278.46|0
1605802410000|2020-11-19 16:13:30|23282|23282|23282|23282|23282|23282|23282|23282|0
1605802420000|2020-11-19 16:13:40|23285.54|23285.54|23285.54|23285.54|23285.54|23285.54|23285.54|23285.54|0
1605802450000|2020-11-19 16:14:10|23282|23282|23278.46|23278.46|23282|23282|23278.46|23278.46|0
1605802460000|2020-11-19 16:14:20|23282|23282|23282|23282|23282|23282|23282|23282|0
1605802470000|2020-11-19 16:14:30|23285.54|23285.54|23282|23282|23285.54|23285.54|23282|23282|0
1605802480000|2020-11-19 16:14:40|23278.46|23278.46|23278.46|23278.46|23278.46|23278.46|23278.46|23278.46|0
1605802490000|2020-11-19 16:14:50|23282|23282|23282|23282|23282|23282|23282|23282|0
1605802500000|2020-11-19 16:15:00|23285.54|23285.54|23285.54|23285.54|23285.54|23285.54|23285.54|23285.54|0
1605802510000|2020-11-19 16:15:10|23292.63|23292.63|23289.5|23289.5|23296.58|23296.58|23289.5|23289.5|0
1605802520000|2020-11-19 16:15:20|23289.98|23289.98|23293.52|23293.52|23293.52|23293.52|23289.98|23289.98|0
1605802530000|2020-11-19 16:15:30|23297.06|23297.06|23300.6|23300.6|23300.6|23300.6|23297.06|23297.06|0
1605802550000|2020-11-19 16:15:50|23300.12|23300.12|23300.12|23300.12|23300.12|23300.12|23300.12|23300.12|0
1605802560000|2020-11-19 16:16:00|23303.66|23303.66|23303.66|23303.66|23303.66|23303.66|23303.66|23303.66|0
1605802570000|2020-11-19 16:16:10|23307.8|23307.8|23308.21|23308.21|23308.21|23308.21|23304.26|23304.26|0
1605802580000|2020-11-19 16:16:20|23304.67|23304.67|23301.13|23301.13|23304.67|23304.67|23301.13|23301.13|0
1605802590000|2020-11-19 16:16:30|23297.59|23297.59|23297.59|23297.59|23297.59|23297.59|23297.59|23297.59|0
1605802600000|2020-11-19 16:16:40|23294.05|23294.05|23294.05|23294.05|23294.05|23294.05|23294.05|23294.05|0
1605802610000|2020-11-19 16:16:50|23293.64|23293.64|23293.64|23293.64|23293.64|23293.64|23293.64|23293.64|0
1605802620000|2020-11-19 16:17:00|23290.1|23290.1|23290.1|23290.1|23290.1|23290.1|23290.1|23290.1|0
1605802630000|2020-11-19 16:17:10|23286.56|23286.56|23286.56|23286.56|23286.56|23286.56|23286.56|23286.56|0
1605802640000|2020-11-19 16:17:20|23290.1|23290.1|23290.1|23290.1|23290.1|23290.1|23290.1|23290.1|0
1605802660000|2020-11-19 16:17:40|23289.69|23289.69|23289.69|23289.69|23289.69|23289.69|23289.69|23289.69|0
1605802670000|2020-11-19 16:17:50|23286.15|23286.15|23286.15|23286.15|23286.15|23286.15|23286.15|23286.15|0
1605802680000|2020-11-19 16:18:00|23289.69|23289.69|23286.15|23286.15|23289.69|23289.69|23286.15|23286.15|0
1605802690000|2020-11-19 16:18:10|23286.75|23286.75|23283.21|23283.21|23286.75|23286.75|23283.21|23283.21|0
1605802730000|2020-11-19 16:18:50|23282.61|23282.61|23282.61|23282.61|23282.61|23282.61|23282.61|23282.61|0
1605802740000|2020-11-19 16:19:00|23286.15|23286.15|23286.15|23286.15|23286.15|23286.15|23286.15|23286.15|0
1605802800000|2020-11-19 16:20:00|23286.63|23286.63|23282.67|23282.67|23286.63|23286.63|23282.67|23282.67|0
1605802820000|2020-11-19 16:20:20|23286.22|23286.22|23286.22|23286.22|23286.22|23286.22|23286.22|23286.22|0
1605802850000|2020-11-19 16:20:50|23289.76|23289.76|23290.36|23290.36|23290.36|23290.36|23289.76|23289.76|0
1605802860000|2020-11-19 16:21:00|23289.88|23289.88|23289.88|23289.88|23289.88|23289.88|23289.88|23289.88|0
1605802870000|2020-11-19 16:21:10|23286.34|23286.34|23289.06|23289.06|23289.06|23289.06|23281.97|23281.97|0
1605802880000|2020-11-19 16:21:20|23289.47|23289.47|23289.47|23289.47|23289.47|23289.47|23289.47|23289.47|0
1605802890000|2020-11-19 16:21:30|23285.93|23285.93|23285.93|23285.93|23285.93|23285.93|23285.93|23285.93|0
1605802900000|2020-11-19 16:21:40|23286.41|23286.41|23289.95|23289.95|23289.95|23289.95|23286.41|23286.41|0
1605802920000|2020-11-19 16:22:00|23293.49|23293.49|23293.49|23293.49|23293.49|23293.49|23293.49|23293.49|0
1605802930000|2020-11-19 16:22:10|23297.03|23297.03|23297.03|23297.03|23297.03|23297.03|23297.03|23297.03|0
1605802940000|2020-11-19 16:22:20|23300.57|23300.57|23301.17|23301.17|23301.17|23301.17|23300.57|23300.57|0
1605802950000|2020-11-19 16:22:30|23304.71|23304.71|23304.71|23304.71|23304.71|23304.71|23304.71|23304.71|0
1605802960000|2020-11-19 16:22:40|23304.23|23304.23|23304.23|23304.23|23304.23|23304.23|23304.23|23304.23|0
1605802970000|2020-11-19 16:22:50|23300.69|23300.69|23300.69|23300.69|23300.69|23300.69|23300.69|23300.69|0
1605802980000|2020-11-19 16:23:00|23304.23|23304.23|23304.23|23304.23|23304.23|23304.23|23304.23|23304.23|0
1605802990000|2020-11-19 16:23:10|23307.78|23307.78|23307.78|23307.78|23307.78|23307.78|23307.78|23307.78|0
1605803010000|2020-11-19 16:23:30|23307.17|23307.17|23310.72|23310.72|23310.72|23310.72|23307.17|23307.17|0
1605803030000|2020-11-19 16:23:50|23314.26|23314.26|23314.26|23314.26|23314.26|23314.26|23314.26|23314.26|0
1605803040000|2020-11-19 16:24:00|23317.8|23317.8|23321.34|23321.34|23321.34|23321.34|23317.8|23317.8|0
1605803050000|2020-11-19 16:24:10|23317.8|23317.8|23317.8|23317.8|23317.8|23317.8|23317.8|23317.8|0
1605803070000|2020-11-19 16:24:30|23314.26|23314.26|23314.26|23314.26|23314.26|23314.26|23314.26|23314.26|0
1605803080000|2020-11-19 16:24:40|23313.85|23313.85|23313.85|23313.85|23313.85|23313.85|23313.85|23313.85|0
1605803090000|2020-11-19 16:24:50|23310.3|23310.3|23313.85|23313.85|23313.85|23313.85|23310.3|23310.3|0
1605803100000|2020-11-19 16:25:00|23314.33|23314.33|23310.78|23310.78|23314.33|23314.33|23310.78|23310.78|0
1605803110000|2020-11-19 16:25:10|23311.39|23311.39|23307.84|23307.84|23311.39|23311.39|23307.84|23307.84|0
1605803120000|2020-11-19 16:25:20|23307.24|23307.24|23307.24|23307.24|23307.24|23307.24|23307.24|23307.24|0
1605803130000|2020-11-19 16:25:30|23307.84|23307.84|23307.84|23307.84|23307.84|23307.84|23307.84|23307.84|0
1605803150000|2020-11-19 16:25:50|23311.39|23311.39|23310.98|23310.98|23311.8|23311.8|23310.98|23310.98|0
1605803160000|2020-11-19 16:26:00|23307.43|23307.43|23307.84|23307.84|23307.84|23307.84|23307.43|23307.43|0
1605803180000|2020-11-19 16:26:20|23308.26|23308.26|23311.19|23311.19|23311.8|23311.8|23308.26|23308.26|0
1605803190000|2020-11-19 16:26:30|23310.78|23310.78|23307.24|23307.24|23310.78|23310.78|23307.24|23307.24|0
1605803200000|2020-11-19 16:26:40|23303.7|23303.7|23304.18|23304.18|23304.18|23304.18|23303.7|23303.7|0
1605803210000|2020-11-19 16:26:50|23304.78|23304.78|23307.72|23307.72|23307.72|23307.72|23304.18|23304.18|0
1605803230000|2020-11-19 16:27:10|23304.18|23304.18|23307.72|23307.72|23307.72|23307.72|23304.18|23304.18|0
1605803250000|2020-11-19 16:27:30|23304.18|23304.18|23304.18|23304.18|23304.18|23304.18|23304.18|23304.18|0
1605803260000|2020-11-19 16:27:40|23300.64|23300.64|23300.64|23300.64|23300.64|23300.64|23300.64|23300.64|0
1605803270000|2020-11-19 16:27:50|23304.18|23304.18|23300.64|23300.64|23304.18|23304.18|23300.64|23300.64|0
1605803280000|2020-11-19 16:28:00|23304.18|23304.18|23304.18|23304.18|23304.18|23304.18|23304.18|23304.18|0
1605803290000|2020-11-19 16:28:10|23304.59|23304.59|23305.19|23305.19|23305.19|23305.19|23304.59|23304.59|0
1605803300000|2020-11-19 16:28:20|23301.65|23301.65|23304.78|23304.78|23305.19|23305.19|23301.65|23301.65|0
1605803310000|2020-11-19 16:28:30|23308.32|23308.32|23308.32|23308.32|23308.32|23308.32|23308.32|23308.32|0
1605803320000|2020-11-19 16:28:40|23308.73|23308.73|23305.19|23305.19|23308.73|23308.73|23305.19|23305.19|0
1605803330000|2020-11-19 16:28:50|23304.59|23304.59|23301.05|23301.05|23304.59|23304.59|23301.05|23301.05|0
1605803340000|2020-11-19 16:29:00|23301.65|23301.65|23302.06|23302.06|23305.6|23305.6|23301.65|23301.65|0
1605803350000|2020-11-19 16:29:10|23301.46|23301.46|23301.46|23301.46|23301.46|23301.46|23301.46|23301.46|0
1605803370000|2020-11-19 16:29:30|23301.87|23301.87|23301.27|23301.27|23301.87|23301.87|23301.05|23301.05|0
1605803380000|2020-11-19 16:29:40|23301.87|23301.87|23301.46|23301.46|23305.82|23305.82|23301.46|23301.46|0
1605803390000|2020-11-19 16:29:50|23300.86|23300.86|23269.81|23269.81|23300.86|23300.86|23269.81|23269.81|0
1605860100000|2020-11-20 08:15:00|23459.95|23459.95|23452.86|23452.86|23459.95|23459.95|23452.86|23452.86|0
1605860110000|2020-11-20 08:15:10|23463.49|23463.49|23459.95|23459.95|23463.49|23463.49|23459.95|23459.95|0
1605860130000|2020-11-20 08:15:30|23456.4|23456.4|23459.95|23459.95|23459.95|23459.95|23456.4|23456.4|0
1605860150000|2020-11-20 08:15:50|23463.49|23463.49|23473.58|23473.58|23473.58|23473.58|23463.49|23463.49|0
1605860160000|2020-11-20 08:16:00|23474.81|23474.81|23481.89|23481.89|23485.43|23485.43|23474.81|23474.81|0
1605860180000|2020-11-20 08:16:20|23492.52|23492.52|23488.97|23488.97|23492.52|23492.52|23488.97|23488.97|0
1605860190000|2020-11-20 08:16:30|23485.43|23485.43|23485.43|23485.43|23485.43|23485.43|23485.43|23485.43|0
1605860200000|2020-11-20 08:16:40|23488.97|23488.97|23485.43|23485.43|23492.52|23492.52|23485.43|23485.43|0
1605860210000|2020-11-20 08:16:50|23481.89|23481.89|23481.89|23481.89|23481.89|23481.89|23481.89|23481.89|0
1605860220000|2020-11-20 08:17:00|23474.81|23474.81|23478.35|23478.35|23478.35|23478.35|23474.81|23474.81|0
1605860230000|2020-11-20 08:17:10|23477.75|23477.75|23477.75|23477.75|23477.75|23477.75|23477.75|23477.75|0
1605860250000|2020-11-20 08:17:30|23477.34|23477.34|23476.52|23476.52|23477.34|23477.34|23476.52|23476.52|0
1605860270000|2020-11-20 08:17:50|23472.98|23472.98|23472.98|23472.98|23472.98|23472.98|23472.98|23472.98|0
1605860280000|2020-11-20 08:18:00|23469.43|23469.43|23469.85|23469.85|23469.85|23469.85|23466.3|23466.3|0
1605860290000|2020-11-20 08:18:10|23466.3|23466.3|23466.3|23466.3|23466.3|23466.3|23466.3|23466.3|0
1605860300000|2020-11-20 08:18:20|23473.39|23473.39|23476.93|23476.93|23476.93|23476.93|23473.39|23473.39|0
1605860310000|2020-11-20 08:18:30|23473.39|23473.39|23473.39|23473.39|23473.39|23473.39|23473.39|23473.39|0
1605860330000|2020-11-20 08:18:50|23480.47|23480.47|23480.47|23480.47|23480.47|23480.47|23480.47|23480.47|0
1605860340000|2020-11-20 08:19:00|23476.93|23476.93|23481.07|23481.07|23481.07|23481.07|23476.93|23476.93|0
1605860370000|2020-11-20 08:19:30|23484.61|23484.61|23481.07|23481.07|23484.61|23484.61|23481.07|23481.07|0
1605860430000|2020-11-20 08:20:30|23477.53|23477.53|23477.53|23477.53|23477.53|23477.53|23477.53|23477.53|0
1605860440000|2020-11-20 08:20:40|23470.45|23470.45|23457.42|23457.42|23470.45|23470.45|23457.42|23457.42|0
1605860450000|2020-11-20 08:20:50|23459.22|23459.22|23459.22|23459.22|23459.22|23459.22|23459.22|23459.22|0
1605860470000|2020-11-20 08:21:10|23460.42|23460.42|23460.42|23460.42|23460.42|23460.42|23460.42|23460.42|0
1605860480000|2020-11-20 08:21:20|23463.97|23463.97|23460.42|23460.42|23463.97|23463.97|23460.42|23460.42|0
1605860530000|2020-11-20 08:22:10|23461.03|23461.03|23468.11|23468.11|23468.11|23468.11|23461.03|23461.03|0
1605860540000|2020-11-20 08:22:20|23475.19|23475.19|23475.19|23475.19|23475.19|23475.19|23475.19|23475.19|0
1605860560000|2020-11-20 08:22:40|23474.23|23474.23|23474.23|23474.23|23474.23|23474.23|23474.23|23474.23|0
1605860570000|2020-11-20 08:22:50|23477.77|23477.77|23479.58|23479.58|23479.58|23479.58|23477.77|23477.77|0
1605860580000|2020-11-20 08:23:00|23483.12|23483.12|23483.12|23483.12|23483.12|23483.12|23483.12|23483.12|0
1605860600000|2020-11-20 08:23:20|23476.04|23476.04|23476.04|23476.04|23476.04|23476.04|23476.04|23476.04|0
1605860630000|2020-11-20 08:23:50|23486.66|23486.66|23486.66|23486.66|23486.66|23486.66|23486.66|23486.66|0
1605860640000|2020-11-20 08:24:00|23487.86|23487.86|23482.9|23482.9|23487.86|23487.86|23482.9|23482.9|0
1605860680000|2020-11-20 08:24:40|23482.3|23482.3|23481.1|23481.1|23482.3|23482.3|23481.1|23481.1|0
1605860690000|2020-11-20 08:24:50|23476.95|23476.95|23476.95|23476.95|23476.95|23476.95|23476.95|23476.95|0
1605860700000|2020-11-20 08:25:00|23480.49|23480.49|23480.49|23480.49|23480.49|23480.49|23480.49|23480.49|0
1605860730000|2020-11-20 08:25:30|23476.95|23476.95|23473.41|23473.41|23476.95|23476.95|23473.41|23473.41|0
1605860740000|2020-11-20 08:25:40|23469.87|23469.87|23473.41|23473.41|23473.41|23473.41|23469.87|23469.87|0
1605860770000|2020-11-20 08:26:10|23466.33|23466.33|23466.33|23466.33|23466.33|23466.33|23466.33|23466.33|0
1605860790000|2020-11-20 08:26:30|23473.41|23473.41|23476.95|23476.95|23476.95|23476.95|23473.41|23473.41|0
1605860800000|2020-11-20 08:26:40|23469.87|23469.87|23469.87|23469.87|23476.95|23476.95|23469.87|23469.87|0
1605860810000|2020-11-20 08:26:50|23473.41|23473.41|23473.41|23473.41|23473.41|23473.41|23473.41|23473.41|0
1605860820000|2020-11-20 08:27:00|23480.49|23480.49|23480.49|23480.49|23480.49|23480.49|23480.49|23480.49|0
1605860830000|2020-11-20 08:27:10|23487.58|23487.58|23487.58|23487.58|23487.58|23487.58|23487.58|23487.58|0
1605860840000|2020-11-20 08:27:20|23488.78|23488.78|23481.7|23481.7|23488.78|23488.78|23481.7|23481.7|0
1605860860000|2020-11-20 08:27:40|23485.24|23485.24|23485.24|23485.24|23492.32|23492.32|23485.24|23485.24|0
1605860880000|2020-11-20 08:28:00|23488.78|23488.78|23488.78|23488.78|23488.78|23488.78|23488.78|23488.78|0
1605860900000|2020-11-20 08:28:20|23485.24|23485.24|23485.24|23485.24|23485.24|23485.24|23485.24|23485.24|0
1605860910000|2020-11-20 08:28:30|23481.7|23481.7|23481.1|23481.1|23481.7|23481.7|23481.1|23481.1|0
1605860930000|2020-11-20 08:28:50|23477.55|23477.55|23477.55|23477.55|23477.55|23477.55|23477.55|23477.55|0
1605860940000|2020-11-20 08:29:00|23477.14|23477.14|23477.14|23477.14|23477.14|23477.14|23477.14|23477.14|0
1605860950000|2020-11-20 08:29:10|23480.68|23480.68|23480.68|23480.68|23480.68|23480.68|23480.68|23480.68|0
1605860970000|2020-11-20 08:29:30|23477.14|23477.14|23477.14|23477.14|23477.14|23477.14|23477.14|23477.14|0
1605861000000|2020-11-20 08:30:00|23477.55|23477.55|23474.01|23474.01|23477.55|23477.55|23474.01|23474.01|0
1605861010000|2020-11-20 08:30:10|23477.55|23477.55|23477.55|23477.55|23477.55|23477.55|23477.55|23477.55|0
1605861030000|2020-11-20 08:30:30|23474.01|23474.01|23479.36|23479.36|23479.36|23479.36|23474.01|23474.01|0
1605861040000|2020-11-20 08:30:40|23477.55|23477.55|23477.55|23477.55|23477.55|23477.55|23477.55|23477.55|0
1605861060000|2020-11-20 08:31:00|23481.1|23481.1|23484.64|23484.64|23484.64|23484.64|23481.1|23481.1|0
1605861110000|2020-11-20 08:31:50|23484.03|23484.03|23484.03|23484.03|23484.03|23484.03|23484.03|23484.03|0
1605861130000|2020-11-20 08:32:10|23480.49|23480.49|23473.41|23473.41|23480.49|23480.49|23473.41|23473.41|0
1605861140000|2020-11-20 08:32:20|23476.95|23476.95|23480.49|23480.49|23480.49|23480.49|23476.95|23476.95|0
1605861150000|2020-11-20 08:32:30|23484.03|23484.03|23484.03|23484.03|23484.03|23484.03|23484.03|23484.03|0
1605861160000|2020-11-20 08:32:40|23484.45|23484.45|23487.99|23487.99|23487.99|23487.99|23484.45|23484.45|0
1605861170000|2020-11-20 08:32:50|23487.39|23487.39|23487.39|23487.39|23487.39|23487.39|23487.39|23487.39|0
1605861190000|2020-11-20 08:33:10|23483.84|23483.84|23483.84|23483.84|23483.84|23483.84|23483.84|23483.84|0
1605861230000|2020-11-20 08:33:50|23480.3|23480.3|23480.3|23480.3|23480.3|23480.3|23480.3|23480.3|0
1605861280000|2020-11-20 08:34:40|23476.76|23476.76|23476.76|23476.76|23476.76|23476.76|23476.76|23476.76|0
1605861290000|2020-11-20 08:34:50|23475.56|23475.56|23475.56|23475.56|23475.56|23475.56|23475.56|23475.56|0
1605861310000|2020-11-20 08:35:10|23475.15|23475.15|23475.15|23475.15|23475.15|23475.15|23475.15|23475.15|0
1605861320000|2020-11-20 08:35:20|23473.34|23473.34|23473.34|23473.34|23473.34|23473.34|23473.34|23473.34|0
1605861330000|2020-11-20 08:35:30|23472.93|23472.93|23472.93|23472.93|23472.93|23472.93|23472.93|23472.93|0
1605861340000|2020-11-20 08:35:40|23472.52|23472.52|23471.92|23471.92|23472.52|23472.52|23471.32|23471.32|0
1605861440000|2020-11-20 08:37:20|23464.84|23464.84|23450.67|23450.67|23464.84|23464.84|23450.67|23450.67|0
1605861470000|2020-11-20 08:37:50|23447.13|23447.13|23440.05|23440.05|23447.13|23447.13|23440.05|23440.05|0
1605861480000|2020-11-20 08:38:00|23443.59|23443.59|23440.05|23440.05|23443.59|23443.59|23440.05|23440.05|0
1605861490000|2020-11-20 08:38:10|23436.51|23436.51|23432.97|23432.97|23436.51|23436.51|23432.97|23432.97|0
1605861520000|2020-11-20 08:38:40|23432.14|23432.14|23432.14|23432.14|23432.14|23432.14|23432.14|23432.14|0
1605861530000|2020-11-20 08:38:50|23432.56|23432.56|23432.56|23432.56|23432.56|23432.56|23432.56|23432.56|0
1605861540000|2020-11-20 08:39:00|23439.64|23439.64|23439.64|23439.64|23439.64|23439.64|23439.64|23439.64|0
1605861550000|2020-11-20 08:39:10|23446.72|23446.72|23447.92|23447.92|23447.92|23447.92|23446.72|23446.72|0
1605861580000|2020-11-20 08:39:40|23451.46|23451.46|23451.46|23451.46|23451.46|23451.46|23451.46|23451.46|0
1605861590000|2020-11-20 08:39:50|23451.88|23451.88|23456.02|23456.02|23456.02|23456.02|23451.88|23451.88|0
1605861630000|2020-11-20 08:40:30|23452.48|23452.48|23445.39|23445.39|23452.48|23452.48|23445.39|23445.39|0
1605861650000|2020-11-20 08:40:50|23448.94|23448.94|23448.94|23448.94|23448.94|23448.94|23448.94|23448.94|0
1605861660000|2020-11-20 08:41:00|23452.48|23452.48|23450.14|23450.14|23452.48|23452.48|23448.94|23448.94|0
1605861670000|2020-11-20 08:41:10|23453.68|23453.68|23450.14|23450.14|23453.68|23453.68|23450.14|23450.14|0
1605861680000|2020-11-20 08:41:20|23446.6|23446.6|23450.14|23450.14|23450.14|23450.14|23446.6|23446.6|0
1605861790000|2020-11-20 08:43:10|23449.54|23449.54|23438.91|23438.91|23449.54|23449.54|23438.91|23438.91|0
1605861800000|2020-11-20 08:43:20|23435.37|23435.37|23428.29|23428.29|23435.37|23435.37|23428.29|23428.29|0
1605861820000|2020-11-20 08:43:40|23421.21|23421.21|23421.21|23421.21|23421.21|23421.21|23421.21|23421.21|0
1605861830000|2020-11-20 08:43:50|23420.8|23420.8|23417.74|23417.74|23420.8|23420.8|23416.78|23416.78|0
1605861840000|2020-11-20 08:44:00|23403.57|23403.57|23410.65|23410.65|23410.65|23410.65|23403.57|23403.57|0
1605861850000|2020-11-20 08:44:10|23411.13|23411.13|23411.13|23411.13|23411.13|23411.13|23411.13|23411.13|0
1605861880000|2020-11-20 08:44:40|23414.67|23414.67|23412.87|23412.87|23414.67|23414.67|23412.87|23412.87|0
1605861890000|2020-11-20 08:44:50|23412.27|23412.27|23412.27|23412.27|23412.27|23412.27|23412.27|23412.27|0
1605861900000|2020-11-20 08:45:00|23415.81|23415.81|23415.81|23415.81|23415.81|23415.81|23415.81|23415.81|0
1605861910000|2020-11-20 08:45:10|23408.73|23408.73|23408.73|23408.73|23408.73|23408.73|23408.73|23408.73|0
1605861920000|2020-11-20 08:45:20|23405.18|23405.18|23405.18|23405.18|23405.18|23405.18|23405.18|23405.18|0
1605861950000|2020-11-20 08:45:50|23401.64|23401.64|23401.64|23401.64|23401.64|23401.64|23401.64|23401.64|0
1605861970000|2020-11-20 08:46:10|23405.6|23405.6|23405.6|23405.6|23405.6|23405.6|23405.6|23405.6|0
1605861980000|2020-11-20 08:46:20|23402.05|23402.05|23398.51|23398.51|23402.05|23402.05|23398.51|23398.51|0
1605862000000|2020-11-20 08:46:40|23384.35|23384.35|23384.35|23384.35|23384.35|23384.35|23384.35|23384.35|0
1605862040000|2020-11-20 08:47:20|23380.81|23380.81|23387.89|23387.89|23387.89|23387.89|23380.81|23380.81|0
1605862050000|2020-11-20 08:47:30|23384.35|23384.35|23384.35|23384.35|23384.35|23384.35|23384.35|23384.35|0
1605862080000|2020-11-20 08:48:00|23386.15|23386.15|23386.15|23386.15|23386.15|23386.15|23386.15|23386.15|0
1605862090000|2020-11-20 08:48:10|23379.07|23379.07|23367.84|23367.84|23379.07|23379.07|23367.84|23367.84|0
1605862100000|2020-11-20 08:48:20|23371.39|23371.39|23371.39|23371.39|23371.39|23371.39|23371.39|23371.39|0
1605862110000|2020-11-20 08:48:30|23367.84|23367.84|23367.84|23367.84|23367.84|23367.84|23367.84|23367.84|0
1605862140000|2020-11-20 08:49:00|23364.3|23364.3|23349.73|23349.73|23364.3|23364.3|23349.73|23349.73|0
1605862150000|2020-11-20 08:49:10|23353.27|23353.27|23353.27|23353.27|23353.27|23353.27|23353.27|23353.27|0
1605862160000|2020-11-20 08:49:20|23356.81|23356.81|23346.19|23346.19|23356.81|23356.81|23346.19|23346.19|0
1605862180000|2020-11-20 08:49:40|23349.73|23349.73|23340.24|23340.24|23349.73|23349.73|23340.24|23340.24|0
1605862190000|2020-11-20 08:49:50|23343.78|23343.78|23343.78|23343.78|23343.78|23343.78|23343.78|23343.78|0
1605862200000|2020-11-20 08:50:00|23340.24|23340.24|23340.24|23340.24|23340.24|23340.24|23340.24|23340.24|0
1605862220000|2020-11-20 08:50:20|23329.62|23329.62|23329.62|23329.62|23329.62|23329.62|23329.62|23329.62|0
1605862240000|2020-11-20 08:50:40|23328.79|23328.79|23332.34|23332.34|23332.34|23332.34|23328.79|23328.79|0
1605862260000|2020-11-20 08:51:00|23335.88|23335.88|23335.88|23335.88|23335.88|23335.88|23335.88|23335.88|0
1605862270000|2020-11-20 08:51:10|23328.79|23328.79|23328.79|23328.79|23328.79|23328.79|23328.79|23328.79|0
1605862280000|2020-11-20 08:51:20|23325.25|23325.25|23325.25|23325.25|23328.79|23328.79|23325.25|23325.25|0
1605862290000|2020-11-20 08:51:30|23314.63|23314.63|23318.17|23318.17|23318.17|23318.17|23314.63|23314.63|0
1605862300000|2020-11-20 08:51:40|23321.71|23321.71|23325.25|23325.25|23325.25|23325.25|23321.71|23321.71|0
1605862320000|2020-11-20 08:52:00|23325.66|23325.66|23325.66|23325.66|23325.66|23325.66|23325.66|23325.66|0
1605862340000|2020-11-20 08:52:20|23329.2|23329.2|23329.2|23329.2|23329.2|23329.2|23329.2|23329.2|0
1605862350000|2020-11-20 08:52:30|23332.75|23332.75|23330.94|23330.94|23332.75|23332.75|23330.94|23330.94|0
1605862370000|2020-11-20 08:52:50|23327.4|23327.4|23327.4|23327.4|23327.4|23327.4|23327.4|23327.4|0
1605862390000|2020-11-20 08:53:10|23330.94|23330.94|23333.35|23333.35|23333.35|23333.35|23330.94|23330.94|0
1605862400000|2020-11-20 08:53:20|23325.66|23325.66|23325.66|23325.66|23325.66|23325.66|23325.66|23325.66|0
1605862420000|2020-11-20 08:53:40|23326.27|23326.27|23329.81|23329.81|23329.81|23329.81|23326.27|23326.27|0
1605862430000|2020-11-20 08:53:50|23333.35|23333.35|23337.3|23337.3|23337.3|23337.3|23333.35|23333.35|0
1605862460000|2020-11-20 08:54:20|23330.22|23330.22|23323.13|23323.13|23330.22|23330.22|23323.13|23323.13|0
1605862470000|2020-11-20 08:54:30|23319.59|23319.59|23319.59|23319.59|23319.59|23319.59|23319.59|23319.59|0
1605862480000|2020-11-20 08:54:40|23323.13|23323.13|23323.13|23323.13|23323.13|23323.13|23323.13|23323.13|0
1605862490000|2020-11-20 08:54:50|23326.68|23326.68|23326.68|23326.68|23326.68|23326.68|23326.68|23326.68|0
1605862520000|2020-11-20 08:55:20|23330.22|23330.22|23326.68|23326.68|23333.76|23333.76|23326.68|23326.68|0
1605862530000|2020-11-20 08:55:30|23323.13|23323.13|23323.13|23323.13|23323.13|23323.13|23323.13|23323.13|0
1605862550000|2020-11-20 08:55:50|23326.68|23326.68|23326.68|23326.68|23326.68|23326.68|23326.68|23326.68|0
1605862580000|2020-11-20 08:56:20|23327.88|23327.88|23327.88|23327.88|23327.88|23327.88|23327.88|23327.88|0
1605862590000|2020-11-20 08:56:30|23331.42|23331.42|23327.88|23327.88|23331.42|23331.42|23327.88|23327.88|0
1605862600000|2020-11-20 08:56:40|23324.34|23324.34|23324.34|23324.34|23324.34|23324.34|23324.34|23324.34|0
1605862610000|2020-11-20 08:56:50|23323.93|23323.93|23322.72|23322.72|23323.93|23323.93|23319.18|23319.18|0
1605862620000|2020-11-20 08:57:00|23319.18|23319.18|23319.18|23319.18|23319.18|23319.18|23319.18|23319.18|0
1605862630000|2020-11-20 08:57:10|23315.64|23315.64|23326.87|23326.87|23326.87|23326.87|23315.64|23315.64|0
1605862640000|2020-11-20 08:57:20|23330.41|23330.41|23330.41|23330.41|23330.41|23330.41|23330.41|23330.41|0
1605862660000|2020-11-20 08:57:40|23333.35|23333.35|23329.81|23329.81|23333.35|23333.35|23329.81|23329.81|0
1605862710000|2020-11-20 08:58:30|23326.27|23326.27|23332.75|23332.75|23332.75|23332.75|23325.66|23325.66|0
1605862740000|2020-11-20 08:59:00|23329.2|23329.2|23329.81|23329.81|23329.81|23329.81|23329.2|23329.2|0
1605862780000|2020-11-20 08:59:40|23330.22|23330.22|23330.22|23330.22|23330.22|23330.22|23330.22|23330.22|0
1605862790000|2020-11-20 08:59:50|23330.63|23330.63|23341.25|23341.25|23341.25|23341.25|23330.63|23330.63|0
1605862820000|2020-11-20 09:00:20|23341.73|23341.73|23341.73|23341.73|23341.73|23341.73|23341.73|23341.73|0
1605862830000|2020-11-20 09:00:30|23342.14|23342.14|23345.68|23345.68|23345.68|23345.68|23342.14|23342.14|0
1605862850000|2020-11-20 09:00:50|23352.76|23352.76|23357.39|23357.39|23357.39|23357.39|23352.76|23352.76|0
1605862860000|2020-11-20 09:01:00|23353.85|23353.85|23353.85|23353.85|23353.85|23353.85|23353.85|23353.85|0
1605862880000|2020-11-20 09:01:20|23357.39|23357.39|23357.39|23357.39|23357.39|23357.39|23357.39|23357.39|0
1605862890000|2020-11-20 09:01:30|23353.85|23353.85|23361.53|23361.53|23361.53|23361.53|23353.85|23353.85|0
1605862900000|2020-11-20 09:01:40|23365.07|23365.07|23365.07|23365.07|23365.07|23365.07|23365.07|23365.07|0
1605862910000|2020-11-20 09:01:50|23361.53|23361.53|23361.53|23361.53|23361.53|23361.53|23361.53|23361.53|0
1605862920000|2020-11-20 09:02:00|23354.45|23354.45|23350.91|23350.91|23354.45|23354.45|23350.91|23350.91|0
1605862930000|2020-11-20 09:02:10|23354.45|23354.45|23354.45|23354.45|23354.45|23354.45|23354.45|23354.45|0
1605862950000|2020-11-20 09:02:30|23355.68|23355.68|23355.08|23355.08|23355.68|23355.68|23355.08|23355.08|0
1605862970000|2020-11-20 09:02:50|23355.56|23355.56|23355.91|23355.91|23356.52|23356.52|23355.56|23355.56|0
1605862980000|2020-11-20 09:03:00|23370.08|23370.08|23370.08|23370.08|23370.08|23370.08|23370.08|23370.08|0
1605862990000|2020-11-20 09:03:10|23366.54|23366.54|23363|23363|23366.54|23366.54|23363|23363|0
1605863020000|2020-11-20 09:03:40|23362.4|23362.4|23362.4|23362.4|23362.4|23362.4|23362.4|23362.4|0
1605863040000|2020-11-20 09:04:00|23358.85|23358.85|23362.4|23362.4|23362.4|23362.4|23358.85|23358.85|0
1605863050000|2020-11-20 09:04:10|23365.94|23365.94|23365.94|23365.94|23365.94|23365.94|23365.94|23365.94|0
1605863070000|2020-11-20 09:04:30|23369.48|23369.48|23370.08|23370.08|23370.08|23370.08|23369.48|23369.48|0
1605863090000|2020-11-20 09:04:50|23377.16|23377.16|23377.16|23377.16|23377.16|23377.16|23377.16|23377.16|0
1605863200000|2020-11-20 09:06:40|23373.62|23373.62|23373.62|23373.62|23373.62|23373.62|23373.62|23373.62|0
1605863220000|2020-11-20 09:07:00|23366.54|23366.54|23363|23363|23366.54|23366.54|23363|23363|0
1605863240000|2020-11-20 09:07:20|23366.54|23366.54|23366.54|23366.54|23366.54|23366.54|23366.54|23366.54|0
1605863260000|2020-11-20 09:07:40|23373.62|23373.62|23373.62|23373.62|23373.62|23373.62|23373.62|23373.62|0
1605863290000|2020-11-20 09:08:10|23377.16|23377.16|23377.16|23377.16|23377.16|23377.16|23377.16|23377.16|0
1605863350000|2020-11-20 09:09:10|23378.37|23378.37|23381.91|23381.91|23381.91|23381.91|23378.37|23378.37|0
1605863360000|2020-11-20 09:09:20|23378.37|23378.37|23378.37|23378.37|23378.37|23378.37|23378.37|23378.37|0
1605863400000|2020-11-20 09:10:00|23374.82|23374.82|23374.22|23374.22|23374.82|23374.82|23374.22|23374.22|0
1605863430000|2020-11-20 09:10:30|23370.68|23370.68|23374.22|23374.22|23374.22|23374.22|23370.68|23370.68|0
1605863470000|2020-11-20 09:11:10|23373.62|23373.62|23374.22|23374.22|23374.22|23374.22|23373.62|23373.62|0
1605863480000|2020-11-20 09:11:20|23375.04|23375.04|23370.3|23370.3|23375.04|23375.04|23370.3|23370.3|0
1605863500000|2020-11-20 09:11:40|23363.22|23363.22|23363.22|23363.22|23363.22|23363.22|23363.22|23363.22|0
1605863520000|2020-11-20 09:12:00|23359.68|23359.68|23359.68|23359.68|23359.68|23359.68|23359.68|23359.68|0
1605863540000|2020-11-20 09:12:20|23356.13|23356.13|23356.13|23356.13|23356.13|23356.13|23356.13|23356.13|0
1605863550000|2020-11-20 09:12:30|23359.68|23359.68|23359.68|23359.68|23359.68|23359.68|23359.68|23359.68|0
1605863570000|2020-11-20 09:12:50|23356.13|23356.13|23356.13|23356.13|23356.13|23356.13|23356.13|23356.13|0
1605863580000|2020-11-20 09:13:00|23349.05|23349.05|23349.05|23349.05|23349.05|23349.05|23349.05|23349.05|0
1605863620000|2020-11-20 09:13:40|23345.51|23345.51|23345.51|23345.51|23345.51|23345.51|23345.51|23345.51|0
1605863640000|2020-11-20 09:14:00|23349.05|23349.05|23349.05|23349.05|23349.05|23349.05|23349.05|23349.05|0
1605863650000|2020-11-20 09:14:10|23352.59|23352.59|23352.59|23352.59|23352.59|23352.59|23352.59|23352.59|0
1605863660000|2020-11-20 09:14:20|23356.13|23356.13|23356.13|23356.13|23356.13|23356.13|23356.13|23356.13|0
1605863690000|2020-11-20 09:14:50|23359.68|23359.68|23359.68|23359.68|23359.68|23359.68|23359.68|23359.68|0
1605863700000|2020-11-20 09:15:00|23360.28|23360.28|23360.28|23360.28|23360.28|23360.28|23360.28|23360.28|0
1605863720000|2020-11-20 09:15:20|23353.19|23353.19|23353.19|23353.19|23353.19|23353.19|23353.19|23353.19|0
1605863730000|2020-11-20 09:15:30|23352.59|23352.59|23352.59|23352.59|23352.59|23352.59|23352.59|23352.59|0
1605863750000|2020-11-20 09:15:50|23349.05|23349.05|23349.05|23349.05|23349.05|23349.05|23349.05|23349.05|0
1605863760000|2020-11-20 09:16:00|23352.59|23352.59|23349.05|23349.05|23352.59|23352.59|23349.05|23349.05|0
1605863770000|2020-11-20 09:16:10|23348.64|23348.64|23345.1|23345.1|23348.64|23348.64|23345.1|23345.1|0
1605863830000|2020-11-20 09:17:10|23334.48|23334.48|23334.48|23334.48|23334.48|23334.48|23334.48|23334.48|0
1605863850000|2020-11-20 09:17:30|23330.93|23330.93|23330.93|23330.93|23330.93|23330.93|23330.93|23330.93|0
1605863860000|2020-11-20 09:17:40|23334.48|23334.48|23334.48|23334.48|23334.48|23334.48|23334.48|23334.48|0
1605863890000|2020-11-20 09:18:10|23338.02|23338.02|23338.02|23338.02|23338.02|23338.02|23338.02|23338.02|0
1605863920000|2020-11-20 09:18:40|23341.56|23341.56|23345.1|23345.1|23345.1|23345.1|23341.56|23341.56|0
1605863930000|2020-11-20 09:18:50|23348.64|23348.64|23349.24|23349.24|23352.78|23352.78|23348.64|23348.64|0
1605863940000|2020-11-20 09:19:00|23345.7|23345.7|23345.7|23345.7|23345.7|23345.7|23345.7|23345.7|0
1605864000000|2020-11-20 09:20:00|23345.1|23345.1|23345.1|23345.1|23345.1|23345.1|23345.1|23345.1|0
1605864010000|2020-11-20 09:20:10|23341.56|23341.56|23341.56|23341.56|23341.56|23341.56|23341.56|23341.56|0
1605864070000|2020-11-20 09:21:10|23334.48|23334.48|23334.48|23334.48|23334.48|23334.48|23334.48|23334.48|0
1605864100000|2020-11-20 09:21:40|23327.39|23327.39|23327.39|23327.39|23327.39|23327.39|23327.39|23327.39|0
1605864120000|2020-11-20 09:22:00|23325.96|23325.96|23325.96|23325.96|23325.96|23325.96|23325.96|23325.96|0
1605864140000|2020-11-20 09:22:20|23315.33|23315.33|23314.13|23314.13|23315.33|23315.33|23314.13|23314.13|0
1605864170000|2020-11-20 09:22:50|23310.59|23310.59|23314.13|23314.13|23314.13|23314.13|23310.59|23310.59|0
1605864180000|2020-11-20 09:23:00|23317.67|23317.67|23317.67|23317.67|23317.67|23317.67|23317.67|23317.67|0
1605864190000|2020-11-20 09:23:10|23314.13|23314.13|23314.13|23314.13|23314.13|23314.13|23314.13|23314.13|0
1605864200000|2020-11-20 09:23:20|23313.53|23313.53|23313.53|23313.53|23313.53|23313.53|23313.53|23313.53|0
1605864210000|2020-11-20 09:23:30|23309.99|23309.99|23309.99|23309.99|23309.99|23309.99|23309.99|23309.99|0
1605864240000|2020-11-20 09:24:00|23313.53|23313.53|23313.53|23313.53|23313.53|23313.53|23313.53|23313.53|0
1605864250000|2020-11-20 09:24:10|23309.99|23309.99|23309.99|23309.99|23309.99|23309.99|23309.99|23309.99|0
1605864270000|2020-11-20 09:24:30|23313.53|23313.53|23313.53|23313.53|23313.53|23313.53|23313.53|23313.53|0
1605864300000|2020-11-20 09:25:00|23314.13|23314.13|23318.27|23318.27|23318.27|23318.27|23314.13|23314.13|0
1605864310000|2020-11-20 09:25:10|23321.81|23321.81|23325.76|23325.76|23325.76|23325.76|23321.81|23321.81|0
1605864320000|2020-11-20 09:25:20|23322.22|23322.22|23325.76|23325.76|23325.76|23325.76|23322.22|23322.22|0
1605864330000|2020-11-20 09:25:30|23325.16|23325.16|23325.16|23325.16|23325.16|23325.16|23325.16|23325.16|0
1605864350000|2020-11-20 09:25:50|23321.62|23321.62|23317.48|23317.48|23321.62|23321.62|23317.48|23317.48|0
1605864360000|2020-11-20 09:26:00|23313.94|23313.94|23313.94|23313.94|23313.94|23313.94|23313.94|23313.94|0
1605864370000|2020-11-20 09:26:10|23317.48|23317.48|23317.07|23317.07|23317.48|23317.48|23317.07|23317.07|0
1605864380000|2020-11-20 09:26:20|23313.53|23313.53|23313.53|23313.53|23313.53|23313.53|23313.53|23313.53|0
1605864420000|2020-11-20 09:27:00|23317.07|23317.07|23320.61|23320.61|23320.61|23320.61|23317.07|23317.07|0
1605864460000|2020-11-20 09:27:40|23334.77|23334.77|23341.86|23341.86|23341.86|23341.86|23334.77|23334.77|0
1605864470000|2020-11-20 09:27:50|23334.77|23334.77|23334.77|23334.77|23334.77|23334.77|23334.77|23334.77|0
1605864490000|2020-11-20 09:28:10|23343.66|23343.66|23350.74|23350.74|23350.74|23350.74|23343.66|23343.66|0
1605864500000|2020-11-20 09:28:20|23351.35|23351.35|23351.35|23351.35|23351.35|23351.35|23351.35|23351.35|0
1605864510000|2020-11-20 09:28:30|23361.97|23361.97|23354.89|23354.89|23361.97|23361.97|23354.89|23354.89|0
1605864540000|2020-11-20 09:29:00|23361.97|23361.97|23354.89|23354.89|23361.97|23361.97|23354.89|23354.89|0
1605864550000|2020-11-20 09:29:10|23359.63|23359.63|23352.55|23352.55|23359.63|23359.63|23352.55|23352.55|0
1605864560000|2020-11-20 09:29:20|23349.01|23349.01|23349.01|23349.01|23349.01|23349.01|23349.01|23349.01|0
1605864570000|2020-11-20 09:29:30|23352.55|23352.55|23356.09|23356.09|23356.09|23356.09|23352.55|23352.55|0
1605864580000|2020-11-20 09:29:40|23366.71|23366.71|23377.94|23377.94|23385.02|23385.02|23366.71|23366.71|0
1605864590000|2020-11-20 09:29:50|23381.48|23381.48|23388.56|23388.56|23388.56|23388.56|23381.48|23381.48|0
1605864600000|2020-11-20 09:30:00|23392.71|23392.71|23389.16|23389.16|23392.71|23392.71|23385.62|23385.62|0
1605864610000|2020-11-20 09:30:10|23385.62|23385.62|23385.62|23385.62|23385.62|23385.62|23385.62|23385.62|0
1605864620000|2020-11-20 09:30:20|23382.08|23382.08|23385.02|23385.02|23385.62|23385.62|23382.08|23382.08|0
1605864630000|2020-11-20 09:30:30|23377.94|23377.94|23374.4|23374.4|23377.94|23377.94|23374.4|23374.4|0
1605864640000|2020-11-20 09:30:40|23377.94|23377.94|23377.94|23377.94|23377.94|23377.94|23377.94|23377.94|0
1605864650000|2020-11-20 09:30:50|23381.48|23381.48|23377.94|23377.94|23381.48|23381.48|23377.94|23377.94|0
1605864660000|2020-11-20 09:31:00|23374.4|23374.4|23374.4|23374.4|23374.4|23374.4|23374.4|23374.4|0
1605864680000|2020-11-20 09:31:20|23377.94|23377.94|23377.94|23377.94|23377.94|23377.94|23377.94|23377.94|0
1605864700000|2020-11-20 09:31:40|23385.02|23385.02|23385.02|23385.02|23385.02|23385.02|23385.02|23385.02|0
1605864740000|2020-11-20 09:32:20|23377.94|23377.94|23377.94|23377.94|23377.94|23377.94|23377.94|23377.94|0
1605864750000|2020-11-20 09:32:30|23381.48|23381.48|23381.48|23381.48|23381.48|23381.48|23381.48|23381.48|0
1605864770000|2020-11-20 09:32:50|23377.94|23377.94|23385.02|23385.02|23385.02|23385.02|23377.94|23377.94|0
1605864780000|2020-11-20 09:33:00|23381.48|23381.48|23377.94|23377.94|23381.48|23381.48|23374.4|23374.4|0
1605864800000|2020-11-20 09:33:20|23385.02|23385.02|23385.02|23385.02|23385.02|23385.02|23385.02|23385.02|0
1605864840000|2020-11-20 09:34:00|23381.48|23381.48|23381.48|23381.48|23381.48|23381.48|23381.48|23381.48|0
1605864850000|2020-11-20 09:34:10|23385.02|23385.02|23385.02|23385.02|23385.02|23385.02|23385.02|23385.02|0
1605864860000|2020-11-20 09:34:20|23388.56|23388.56|23390.21|23390.21|23390.21|23390.21|23388.56|23388.56|0
1605864900000|2020-11-20 09:35:00|23389.73|23389.73|23386.18|23386.18|23389.73|23389.73|23386.18|23386.18|0
1605864910000|2020-11-20 09:35:10|23389.73|23389.73|23389.73|23389.73|23389.73|23389.73|23389.73|23389.73|0
1605864940000|2020-11-20 09:35:40|23386.18|23386.18|23382.64|23382.64|23386.18|23386.18|23382.64|23382.64|0
1605864960000|2020-11-20 09:36:00|23386.18|23386.18|23386.18|23386.18|23386.18|23386.18|23386.18|23386.18|0
1605865010000|2020-11-20 09:36:50|23382.64|23382.64|23382.64|23382.64|23382.64|23382.64|23382.64|23382.64|0
1605865050000|2020-11-20 09:37:30|23386.18|23386.18|23393.87|23393.87|23393.87|23393.87|23386.18|23386.18|0
1605865150000|2020-11-20 09:39:10|23386.79|23386.79|23386.79|23386.79|23386.79|23386.79|23386.79|23386.79|0
1605865160000|2020-11-20 09:39:20|23390.33|23390.33|23397.41|23397.41|23397.41|23397.41|23390.33|23390.33|0
1605865170000|2020-11-20 09:39:30|23400.95|23400.95|23400.95|23400.95|23400.95|23400.95|23400.95|23400.95|0
1605865180000|2020-11-20 09:39:40|23404.49|23404.49|23404.49|23404.49|23404.49|23404.49|23404.49|23404.49|0
1605865190000|2020-11-20 09:39:50|23400.95|23400.95|23400.95|23400.95|23400.95|23400.95|23400.95|23400.95|0
1605865200000|2020-11-20 09:40:00|23397.41|23397.41|23397.41|23397.41|23397.41|23397.41|23397.41|23397.41|0
1605865210000|2020-11-20 09:40:10|23400.95|23400.95|23400.95|23400.95|23400.95|23400.95|23400.95|23400.95|0
1605865270000|2020-11-20 09:41:10|23404.49|23404.49|23404.49|23404.49|23404.49|23404.49|23404.49|23404.49|0
1605865280000|2020-11-20 09:41:20|23408.03|23408.03|23408.03|23408.03|23411.57|23411.57|23408.03|23408.03|0
1605865300000|2020-11-20 09:41:40|23415.12|23415.12|23415.12|23415.12|23415.12|23415.12|23415.12|23415.12|0
1605865320000|2020-11-20 09:42:00|23418.66|23418.66|23430.48|23430.48|23430.48|23430.48|23418.66|23418.66|0
1605865340000|2020-11-20 09:42:20|23431.72|23431.72|23431.72|23431.72|23431.72|23431.72|23431.72|23431.72|0
1605865380000|2020-11-20 09:43:00|23432.13|23432.13|23432.54|23432.54|23432.54|23432.54|23432.13|23432.13|0
1605865390000|2020-11-20 09:43:10|23429|23429|23429|23429|23429|23429|23429|23429|0
1605865400000|2020-11-20 09:43:20|23418.37|23418.37|23418.37|23418.37|23418.37|23418.37|23418.37|23418.37|0
1605865410000|2020-11-20 09:43:30|23421.91|23421.91|23421.91|23421.91|23421.91|23421.91|23421.91|23421.91|0
1605865420000|2020-11-20 09:43:40|23422.52|23422.52|23426.66|23426.66|23426.66|23426.66|23422.52|23422.52|0
1605865430000|2020-11-20 09:43:50|23430.2|23430.2|23430.2|23430.2|23430.2|23430.2|23430.2|23430.2|0
1605865450000|2020-11-20 09:44:10|23430.8|23430.8|23427.26|23427.26|23430.8|23430.8|23427.26|23427.26|0
1605865460000|2020-11-20 09:44:20|23430.8|23430.8|23427.26|23427.26|23430.8|23430.8|23427.26|23427.26|0
1605865470000|2020-11-20 09:44:30|23426.66|23426.66|23425.45|23425.45|23426.66|23426.66|23425.45|23425.45|0
1605865480000|2020-11-20 09:44:40|23429|23429|23429|23429|23429|23429|23429|23429|0
1605865510000|2020-11-20 09:45:10|23429.82|23429.82|23429.82|23429.82|23429.82|23429.82|23429.82|23429.82|0
1605865560000|2020-11-20 09:46:00|23422.73|23422.73|23421.91|23421.91|23422.73|23422.73|23421.91|23421.91|0
1605865570000|2020-11-20 09:46:10|23425.45|23425.45|23425.45|23425.45|23425.45|23425.45|23425.45|23425.45|0
1605865590000|2020-11-20 09:46:30|23421.91|23421.91|23421.91|23421.91|23421.91|23421.91|23421.91|23421.91|0
1605865630000|2020-11-20 09:47:10|23429|23429|23429|23429|23429|23429|23429|23429|0
1605865660000|2020-11-20 09:47:40|23425.45|23425.45|23425.45|23425.45|23425.45|23425.45|23425.45|23425.45|0
1605865740000|2020-11-20 09:49:00|23418.37|23418.37|23417.17|23417.17|23418.37|23418.37|23417.17|23417.17|0
1605865750000|2020-11-20 09:49:10|23413.63|23413.63|23406.55|23406.55|23413.63|23413.63|23406.55|23406.55|0
1605865800000|2020-11-20 09:50:00|23388.84|23388.84|23387.61|23387.61|23388.84|23388.84|23387.61|23387.61|0
1605865810000|2020-11-20 09:50:10|23387.01|23387.01|23387.01|23387.01|23387.01|23387.01|23387.01|23387.01|0
1605865820000|2020-11-20 09:50:20|23383.46|23383.46|23383.46|23383.46|23383.46|23383.46|23383.46|23383.46|0
1605865830000|2020-11-20 09:50:30|23387.01|23387.01|23387.01|23387.01|23387.01|23387.01|23387.01|23387.01|0
1605865860000|2020-11-20 09:51:00|23390.55|23390.55|23390.55|23390.55|23390.55|23390.55|23390.55|23390.55|0
1605865880000|2020-11-20 09:51:20|23387.01|23387.01|23387.01|23387.01|23387.01|23387.01|23387.01|23387.01|0
1605865890000|2020-11-20 09:51:30|23390.55|23390.55|23394.5|23394.5|23394.5|23394.5|23390.55|23390.55|0
1605865900000|2020-11-20 09:51:40|23390.96|23390.96|23390.96|23390.96|23390.96|23390.96|23390.96|23390.96|0
1605865920000|2020-11-20 09:52:00|23394.5|23394.5|23398.04|23398.04|23398.04|23398.04|23394.5|23394.5|0
1605865930000|2020-11-20 09:52:10|23390.96|23390.96|23394.5|23394.5|23394.5|23394.5|23390.96|23390.96|0
1605865940000|2020-11-20 09:52:20|23394.91|23394.91|23394.91|23394.91|23394.91|23394.91|23394.91|23394.91|0
1605865960000|2020-11-20 09:52:40|23395.51|23395.51|23396.11|23396.11|23396.11|23396.11|23395.51|23395.51|0
1605865990000|2020-11-20 09:53:10|23392.57|23392.57|23392.57|23392.57|23392.57|23392.57|23392.57|23392.57|0
1605866000000|2020-11-20 09:53:20|23389.03|23389.03|23389.03|23389.03|23389.03|23389.03|23389.03|23389.03|0
1605866010000|2020-11-20 09:53:30|23392.57|23392.57|23392.57|23392.57|23392.57|23392.57|23392.57|23392.57|0
1605866060000|2020-11-20 09:54:20|23391.37|23391.37|23391.37|23391.37|23391.37|23391.37|23391.37|23391.37|0
1605866070000|2020-11-20 09:54:30|23390.77|23390.77|23390.77|23390.77|23390.77|23390.77|23390.77|23390.77|0
1605866080000|2020-11-20 09:54:40|23387.23|23387.23|23390.77|23390.77|23390.77|23390.77|23387.23|23387.23|0
1605866090000|2020-11-20 09:54:50|23394.31|23394.31|23402.59|23402.59|23402.59|23402.59|23394.31|23394.31|0
1605866130000|2020-11-20 09:55:30|23399.05|23399.05|23399.05|23399.05|23399.05|23399.05|23399.05|23399.05|0
1605866180000|2020-11-20 09:56:20|23391.97|23391.97|23391.97|23391.97|23391.97|23391.97|23391.97|23391.97|0
1605866190000|2020-11-20 09:56:30|23395.51|23395.51|23395.51|23395.51|23395.51|23395.51|23395.51|23395.51|0
1605866230000|2020-11-20 09:57:10|23391.97|23391.97|23391.97|23391.97|23391.97|23391.97|23391.97|23391.97|0
1605866270000|2020-11-20 09:57:50|23388.43|23388.43|23388.43|23388.43|23388.43|23388.43|23388.43|23388.43|0
1605866290000|2020-11-20 09:58:10|23389.03|23389.03|23389.03|23389.03|23389.03|23389.03|23389.03|23389.03|0
1605866300000|2020-11-20 09:58:20|23392.57|23392.57|23392.57|23392.57|23392.57|23392.57|23392.57|23392.57|0
1605866330000|2020-11-20 09:58:50|23396.11|23396.11|23396.93|23396.93|23396.93|23396.93|23396.11|23396.11|0
1605866340000|2020-11-20 09:59:00|23393.39|23393.39|23393.39|23393.39|23393.39|23393.39|23393.39|23393.39|0
1605866350000|2020-11-20 09:59:10|23396.93|23396.93|23396.93|23396.93|23396.93|23396.93|23396.93|23396.93|0
1605866400000|2020-11-20 10:00:00|23389.85|23389.85|23389.85|23389.85|23389.85|23389.85|23389.85|23389.85|0
1605866440000|2020-11-20 10:00:40|23393.39|23393.39|23393.39|23393.39|23393.39|23393.39|23393.39|23393.39|0
1605866460000|2020-11-20 10:01:00|23393.8|23393.8|23397.34|23397.34|23397.34|23397.34|23393.8|23393.8|0
1605866470000|2020-11-20 10:01:10|23400.89|23400.89|23401.49|23401.49|23401.49|23401.49|23400.89|23400.89|0
1605866480000|2020-11-20 10:01:20|23402.09|23402.09|23402.09|23402.09|23402.09|23402.09|23402.09|23402.09|0
1605866510000|2020-11-20 10:01:50|23403.32|23403.32|23404.52|23404.52|23404.52|23404.52|23403.32|23403.32|0
1605866520000|2020-11-20 10:02:00|23408.07|23408.07|23411.61|23411.61|23411.61|23411.61|23408.07|23408.07|0
1605866540000|2020-11-20 10:02:20|23415.15|23415.15|23426.37|23426.37|23426.37|23426.37|23415.15|23415.15|0
1605866560000|2020-11-20 10:02:40|23422.83|23422.83|23422.83|23422.83|23422.83|23422.83|23422.83|23422.83|0
1605866570000|2020-11-20 10:02:50|23426.37|23426.37|23433.46|23433.46|23433.46|23433.46|23426.37|23426.37|0
1605866590000|2020-11-20 10:03:10|23426.37|23426.37|23426.37|23426.37|23426.37|23426.37|23426.37|23426.37|0
1605866600000|2020-11-20 10:03:20|23429.91|23429.91|23433.46|23433.46|23433.46|23433.46|23429.91|23429.91|0
1605866610000|2020-11-20 10:03:30|23437|23437|23440.54|23440.54|23440.54|23440.54|23437|23437|0
1605866620000|2020-11-20 10:03:40|23447.62|23447.62|23444.08|23444.08|23447.62|23447.62|23444.08|23444.08|0
1605866650000|2020-11-20 10:04:10|23433.46|23433.46|23429.91|23429.91|23433.46|23433.46|23429.91|23429.91|0
1605866670000|2020-11-20 10:04:30|23430.33|23430.33|23427.19|23427.19|23430.74|23430.74|23427.19|23427.19|0
1605866680000|2020-11-20 10:04:40|23430.74|23430.74|23431.34|23431.34|23431.34|23431.34|23430.74|23430.74|0
1605866690000|2020-11-20 10:04:50|23432.16|23432.16|23431.75|23431.75|23432.16|23432.16|23431.75|23431.75|0
1605866720000|2020-11-20 10:05:20|23428.21|23428.21|23427.39|23427.39|23428.21|23428.21|23427.39|23427.39|0
1605866740000|2020-11-20 10:05:40|23426.98|23426.98|23426.56|23426.56|23426.98|23426.98|23426.56|23426.56|0
1605866750000|2020-11-20 10:05:50|23419.48|23419.48|23419.48|23419.48|23419.48|23419.48|23419.48|23419.48|0
1605866770000|2020-11-20 10:06:10|23415.94|23415.94|23414.3|23414.3|23415.94|23415.94|23414.3|23414.3|0
1605866790000|2020-11-20 10:06:30|23417.84|23417.84|23418.44|23418.44|23418.44|23418.44|23417.84|23417.84|0
1605866800000|2020-11-20 10:06:40|23419.26|23419.26|23415.72|23415.72|23419.26|23419.26|23415.72|23415.72|0
1605866820000|2020-11-20 10:07:00|23408.64|23408.64|23408.64|23408.64|23408.64|23408.64|23408.64|23408.64|0
1605866840000|2020-11-20 10:07:20|23405.1|23405.1|23405.1|23405.1|23405.1|23405.1|23405.1|23405.1|0
1605866850000|2020-11-20 10:07:30|23408.64|23408.64|23415.72|23415.72|23415.72|23415.72|23408.64|23408.64|0
1605866860000|2020-11-20 10:07:40|23412.18|23412.18|23412.78|23412.78|23412.78|23412.78|23412.18|23412.18|0
1605866880000|2020-11-20 10:08:00|23416.32|23416.32|23415.12|23415.12|23416.32|23416.32|23415.12|23415.12|0
1605866940000|2020-11-20 10:09:00|23408.04|23408.04|23411.58|23411.58|23411.58|23411.58|23408.04|23408.04|0
1605866960000|2020-11-20 10:09:20|23410.98|23410.98|23410.38|23410.38|23410.98|23410.98|23410.38|23410.38|0
1605866970000|2020-11-20 10:09:30|23413.92|23413.92|23421.6|23421.6|23421.6|23421.6|23413.92|23413.92|0
1605866980000|2020-11-20 10:09:40|23422.8|23422.8|23429.89|23429.89|23429.89|23429.89|23422.8|23422.8|0
1605867320000|2020-11-20 10:15:20|23465.3|23465.3|23451.74|23451.74|23465.3|23465.3|23435.77|23435.77|0
1605867330000|2020-11-20 10:15:30|23455.28|23455.28|23465.9|23465.9|23465.9|23465.9|23455.28|23455.28|0
1605867340000|2020-11-20 10:15:40|23455.28|23455.28|23455.28|23455.28|23455.28|23455.28|23455.28|23455.28|0
1605867350000|2020-11-20 10:15:50|23451.74|23451.74|23451.74|23451.74|23451.74|23451.74|23451.74|23451.74|0
1605867360000|2020-11-20 10:16:00|23448.19|23448.19|23441.11|23441.11|23448.19|23448.19|23437.57|23437.57|0
1605867380000|2020-11-20 10:16:20|23437.57|23437.57|23437.57|23437.57|23437.57|23437.57|23437.57|23437.57|0
1605867400000|2020-11-20 10:16:40|23434.03|23434.03|23430.49|23430.49|23434.03|23434.03|23430.49|23430.49|0
1605867410000|2020-11-20 10:16:50|23426.95|23426.95|23423.41|23423.41|23426.95|23426.95|23423.41|23423.41|0
1605867440000|2020-11-20 10:17:20|23422.8|23422.8|23422.8|23422.8|23422.8|23422.8|23422.8|23422.8|0
1605867450000|2020-11-20 10:17:30|23415.72|23415.72|23415.72|23415.72|23415.72|23415.72|23415.72|23415.72|0
1605867460000|2020-11-20 10:17:40|23419.26|23419.26|23429.89|23429.89|23429.89|23429.89|23419.26|23419.26|0
1605867470000|2020-11-20 10:17:50|23426.35|23426.35|23415.72|23415.72|23426.35|23426.35|23415.72|23415.72|0
1605867490000|2020-11-20 10:18:10|23408.64|23408.64|23401.56|23401.56|23408.64|23408.64|23401.56|23401.56|0
1605867500000|2020-11-20 10:18:20|23405.1|23405.1|23405.1|23405.1|23405.1|23405.1|23405.1|23405.1|0
1605867510000|2020-11-20 10:18:30|23401.56|23401.56|23398.02|23398.02|23401.56|23401.56|23398.02|23398.02|0
1605867530000|2020-11-20 10:18:50|23401.56|23401.56|23398.02|23398.02|23401.56|23401.56|23398.02|23398.02|0
1605867550000|2020-11-20 10:19:10|23396.78|23396.78|23393.24|23393.24|23396.78|23396.78|23393.24|23393.24|0
1605867560000|2020-11-20 10:19:20|23396.78|23396.78|23396.78|23396.78|23396.78|23396.78|23396.78|23396.78|0
1605867610000|2020-11-20 10:20:10|23400.32|23400.32|23403.87|23403.87|23403.87|23403.87|23400.32|23400.32|0
1605867620000|2020-11-20 10:20:20|23400.32|23400.32|23400.32|23400.32|23400.32|23400.32|23400.32|23400.32|0
1605867660000|2020-11-20 10:21:00|23397.92|23397.92|23398.52|23398.52|23398.52|23398.52|23397.92|23397.92|0
1605867670000|2020-11-20 10:21:10|23399.12|23399.12|23399.72|23399.72|23399.72|23399.72|23399.12|23399.12|0
1605867690000|2020-11-20 10:21:30|23403.26|23403.26|23399.72|23399.72|23403.26|23403.26|23399.72|23399.72|0
1605867730000|2020-11-20 10:22:10|23403.26|23403.26|23403.26|23403.26|23403.26|23403.26|23403.26|23403.26|0
1605867750000|2020-11-20 10:22:30|23399.72|23399.72|23399.72|23399.72|23399.72|23399.72|23399.72|23399.72|0
1605867770000|2020-11-20 10:22:50|23403.26|23403.26|23403.26|23403.26|23403.26|23403.26|23403.26|23403.26|0
1605867800000|2020-11-20 10:23:20|23399.72|23399.72|23399.72|23399.72|23399.72|23399.72|23399.72|23399.72|0
1605867850000|2020-11-20 10:24:10|23399.12|23399.12|23399.12|23399.12|23399.12|23399.12|23399.12|23399.12|0
1605867910000|2020-11-20 10:25:10|23402.66|23402.66|23403.26|23403.26|23403.26|23403.26|23402.66|23402.66|0
1605867920000|2020-11-20 10:25:20|23399.72|23399.72|23399.72|23399.72|23399.72|23399.72|23399.72|23399.72|0
1605867940000|2020-11-20 10:25:40|23403.26|23403.26|23403.26|23403.26|23403.26|23403.26|23403.26|23403.26|0
1605867950000|2020-11-20 10:25:50|23406.81|23406.81|23406.81|23406.81|23406.81|23406.81|23406.81|23406.81|0
1605867980000|2020-11-20 10:26:20|23403.26|23403.26|23403.26|23403.26|23403.26|23403.26|23403.26|23403.26|0
1605868030000|2020-11-20 10:27:10|23406.81|23406.81|23403.26|23403.26|23406.81|23406.81|23403.26|23403.26|0
1605868050000|2020-11-20 10:27:30|23410.35|23410.35|23413.89|23413.89|23413.89|23413.89|23410.35|23410.35|0
1605868080000|2020-11-20 10:28:00|23415.12|23415.12|23415.12|23415.12|23415.12|23415.12|23415.12|23415.12|0
1605868100000|2020-11-20 10:28:20|23414.71|23414.71|23418.25|23418.25|23418.25|23418.25|23414.71|23414.71|0
1605868130000|2020-11-20 10:28:50|23418.66|23418.66|23418.66|23418.66|23418.66|23418.66|23418.66|23418.66|0
1605868140000|2020-11-20 10:29:00|23411.58|23411.58|23411.58|23411.58|23411.58|23411.58|23411.58|23411.58|0
1605868170000|2020-11-20 10:29:30|23408.04|23408.04|23408.04|23408.04|23408.04|23408.04|23408.04|23408.04|0
1605868190000|2020-11-20 10:29:50|23404.5|23404.5|23404.5|23404.5|23404.5|23404.5|23404.5|23404.5|0
1605868200000|2020-11-20 10:30:00|23400.95|23400.95|23400.95|23400.95|23400.95|23400.95|23400.95|23400.95|0
1605868230000|2020-11-20 10:30:30|23390.33|23390.33|23389.73|23389.73|23390.33|23390.33|23389.13|23389.13|0
1605868240000|2020-11-20 10:30:40|23396.81|23396.81|23396.81|23396.81|23396.81|23396.81|23396.81|23396.81|0
1605868250000|2020-11-20 10:30:50|23400.35|23400.35|23401.37|23401.37|23401.37|23401.37|23400.35|23400.35|0
1605868260000|2020-11-20 10:31:00|23404.91|23404.91|23408.45|23408.45|23415.53|23415.53|23404.91|23404.91|0
1605868340000|2020-11-20 10:32:20|23411.99|23411.99|23411.99|23411.99|23411.99|23411.99|23411.99|23411.99|0
1605868370000|2020-11-20 10:32:50|23404.91|23404.91|23408.45|23408.45|23408.45|23408.45|23404.91|23404.91|0
1605868400000|2020-11-20 10:33:20|23411.99|23411.99|23411.99|23411.99|23411.99|23411.99|23411.99|23411.99|0
1605868420000|2020-11-20 10:33:40|23404.91|23404.91|23404.91|23404.91|23404.91|23404.91|23404.91|23404.91|0
1605868430000|2020-11-20 10:33:50|23411.99|23411.99|23408.45|23408.45|23411.99|23411.99|23408.45|23408.45|0
1605868510000|2020-11-20 10:35:10|23404.91|23404.91|23404.91|23404.91|23404.91|23404.91|23404.91|23404.91|0
1605868520000|2020-11-20 10:35:20|23408.45|23408.45|23404.91|23404.91|23408.45|23408.45|23404.91|23404.91|0
1605868550000|2020-11-20 10:35:50|23406.11|23406.11|23406.11|23406.11|23406.11|23406.11|23406.11|23406.11|0
1605868600000|2020-11-20 10:36:40|23406.71|23406.71|23406.71|23406.71|23406.71|23406.71|23406.71|23406.71|0
1605868660000|2020-11-20 10:37:40|23406.11|23406.11|23406.11|23406.11|23406.11|23406.11|23406.11|23406.11|0
1605868690000|2020-11-20 10:38:10|23405.51|23405.51|23405.51|23405.51|23405.51|23405.51|23405.51|23405.51|0
1605868710000|2020-11-20 10:38:30|23405.99|23405.99|23405.99|23405.99|23405.99|23405.99|23405.99|23405.99|0
1605868730000|2020-11-20 10:38:50|23402.45|23402.45|23405.99|23405.99|23405.99|23405.99|23402.45|23402.45|0
1605868740000|2020-11-20 10:39:00|23402.45|23402.45|23402.45|23402.45|23402.45|23402.45|23402.45|23402.45|0
1605868750000|2020-11-20 10:39:10|23398.91|23398.91|23395.36|23395.36|23398.91|23398.91|23395.36|23395.36|0
1605868770000|2020-11-20 10:39:30|23395.97|23395.97|23399.51|23399.51|23399.51|23399.51|23395.97|23395.97|0
1605868780000|2020-11-20 10:39:40|23403.05|23403.05|23403.05|23403.05|23406.59|23406.59|23403.05|23403.05|0
1605868800000|2020-11-20 10:40:00|23406.59|23406.59|23406.59|23406.59|23406.59|23406.59|23406.59|23406.59|0
1605868820000|2020-11-20 10:40:20|23410.13|23410.13|23410.73|23410.73|23410.73|23410.73|23410.13|23410.13|0
1605868840000|2020-11-20 10:40:40|23414.27|23414.27|23414.27|23414.27|23414.27|23414.27|23414.27|23414.27|0
1605868860000|2020-11-20 10:41:00|23410.73|23410.73|23410.73|23410.73|23410.73|23410.73|23410.73|23410.73|0
1605868870000|2020-11-20 10:41:10|23407.19|23407.19|23407.19|23407.19|23407.19|23407.19|23407.19|23407.19|0
1605868890000|2020-11-20 10:41:30|23403.65|23403.65|23403.65|23403.65|23403.65|23403.65|23403.65|23403.65|0
1605868930000|2020-11-20 10:42:10|23400.11|23400.11|23400.11|23400.11|23400.11|23400.11|23400.11|23400.11|0
1605868960000|2020-11-20 10:42:40|23403.65|23403.65|23403.65|23403.65|23403.65|23403.65|23403.65|23403.65|0
1605868970000|2020-11-20 10:42:50|23404.13|23404.13|23404.61|23404.61|23404.61|23404.61|23404.13|23404.13|0
1605868990000|2020-11-20 10:43:10|23408.15|23408.15|23408.15|23408.15|23408.15|23408.15|23408.15|23408.15|0
1605869000000|2020-11-20 10:43:20|23411.69|23411.69|23411.69|23411.69|23411.69|23411.69|23411.69|23411.69|0
1605869040000|2020-11-20 10:44:00|23415.23|23415.23|23415.23|23415.23|23415.23|23415.23|23415.23|23415.23|0
1605869070000|2020-11-20 10:44:30|23411.69|23411.69|23411.69|23411.69|23411.69|23411.69|23411.69|23411.69|0
1605869110000|2020-11-20 10:45:10|23410.46|23410.46|23410.46|23410.46|23410.46|23410.46|23410.46|23410.46|0
1605869120000|2020-11-20 10:45:20|23409.86|23409.86|23409.86|23409.86|23409.86|23409.86|23409.86|23409.86|0
1605869130000|2020-11-20 10:45:30|23409.04|23409.04|23405.5|23405.5|23409.04|23409.04|23405.5|23405.5|0
1605869180000|2020-11-20 10:46:20|23401.95|23401.95|23401.95|23401.95|23401.95|23401.95|23401.95|23401.95|0
1605869190000|2020-11-20 10:46:30|23405.5|23405.5|23405.91|23405.91|23405.91|23405.91|23405.5|23405.5|0
1605869200000|2020-11-20 10:46:40|23402.36|23402.36|23402.36|23402.36|23402.36|23402.36|23402.36|23402.36|0
1605869280000|2020-11-20 10:48:00|23401.76|23401.76|23401.76|23401.76|23401.76|23401.76|23401.76|23401.76|0
1605869300000|2020-11-20 10:48:20|23405.3|23405.3|23408.85|23408.85|23408.85|23408.85|23405.3|23405.3|0
1605869310000|2020-11-20 10:48:30|23412.39|23412.39|23416.53|23416.53|23416.53|23416.53|23412.39|23412.39|0
1605869320000|2020-11-20 10:48:40|23420.07|23420.07|23420.07|23420.07|23420.07|23420.07|23420.07|23420.07|0
1605869340000|2020-11-20 10:49:00|23416.53|23416.53|23416.53|23416.53|23416.53|23416.53|23416.53|23416.53|0
1605869360000|2020-11-20 10:49:20|23409.45|23409.45|23409.45|23409.45|23409.45|23409.45|23409.45|23409.45|0
1605869380000|2020-11-20 10:49:40|23412.99|23412.99|23412.99|23412.99|23412.99|23412.99|23412.99|23412.99|0
1605869390000|2020-11-20 10:49:50|23413.59|23413.59|23413.59|23413.59|23413.59|23413.59|23413.59|23413.59|0
1605869400000|2020-11-20 10:50:00|23420.67|23420.67|23427.75|23427.75|23427.75|23427.75|23420.67|23420.67|0
1605869410000|2020-11-20 10:50:10|23420.67|23420.67|23417.13|23417.13|23420.67|23420.67|23417.13|23417.13|0
1605869420000|2020-11-20 10:50:20|23413.59|23413.59|23412.99|23412.99|23413.59|23413.59|23412.99|23412.99|0
1605869430000|2020-11-20 10:50:30|23412.58|23412.58|23411.76|23411.76|23412.58|23412.58|23411.76|23411.76|0
1605869440000|2020-11-20 10:50:40|23411.15|23411.15|23411.15|23411.15|23411.15|23411.15|23411.15|23411.15|0
1605869470000|2020-11-20 10:51:10|23404.07|23404.07|23404.07|23404.07|23404.07|23404.07|23404.07|23404.07|0
1605869490000|2020-11-20 10:51:30|23400.53|23400.53|23400.53|23400.53|23400.53|23400.53|23400.53|23400.53|0
1605869500000|2020-11-20 10:51:40|23396.99|23396.99|23396.99|23396.99|23400.53|23400.53|23393.45|23393.45|0
1605869530000|2020-11-20 10:52:10|23400.53|23400.53|23400.53|23400.53|23400.53|23400.53|23400.53|23400.53|0
1605869550000|2020-11-20 10:52:30|23396.99|23396.99|23396.99|23396.99|23396.99|23396.99|23396.99|23396.99|0
1605869560000|2020-11-20 10:52:40|23400.53|23400.53|23396.99|23396.99|23400.53|23400.53|23396.99|23396.99|0
1605869580000|2020-11-20 10:53:00|23396.39|23396.39|23396.39|23396.39|23396.39|23396.39|23396.39|23396.39|0
1605869590000|2020-11-20 10:53:10|23396.99|23396.99|23396.99|23396.99|23396.99|23396.99|23396.99|23396.99|0
1605869600000|2020-11-20 10:53:20|23400.53|23400.53|23400.53|23400.53|23400.53|23400.53|23400.53|23400.53|0
1605869630000|2020-11-20 10:53:50|23393.45|23393.45|23389.91|23389.91|23393.45|23393.45|23389.91|23389.91|0
1605869680000|2020-11-20 10:54:40|23393.45|23393.45|23393.45|23393.45|23393.45|23393.45|23393.45|23393.45|0
1605869700000|2020-11-20 10:55:00|23389.91|23389.91|23382.82|23382.82|23389.91|23389.91|23382.82|23382.82|0
1605869710000|2020-11-20 10:55:10|23383.24|23383.24|23383.24|23383.24|23383.24|23383.24|23383.24|23383.24|0
1605869730000|2020-11-20 10:55:30|23379.69|23379.69|23379.69|23379.69|23379.69|23379.69|23379.69|23379.69|0
1605869740000|2020-11-20 10:55:40|23383.24|23383.24|23383.24|23383.24|23383.24|23383.24|23383.24|23383.24|0
1605869750000|2020-11-20 10:55:50|23386.78|23386.78|23386.78|23386.78|23386.78|23386.78|23386.78|23386.78|0
1605869760000|2020-11-20 10:56:00|23390.32|23390.32|23383.24|23383.24|23390.32|23390.32|23383.24|23383.24|0
1605869780000|2020-11-20 10:56:20|23376.15|23376.15|23376.15|23376.15|23376.15|23376.15|23376.15|23376.15|0
1605869800000|2020-11-20 10:56:40|23383.24|23383.24|23383.24|23383.24|23383.24|23383.24|23383.24|23383.24|0
1605869810000|2020-11-20 10:56:50|23379.69|23379.69|23379.69|23379.69|23379.69|23379.69|23379.69|23379.69|0
1605869820000|2020-11-20 10:57:00|23383.24|23383.24|23390.32|23390.32|23390.32|23390.32|23383.24|23383.24|0
1605869830000|2020-11-20 10:57:10|23386.78|23386.78|23386.78|23386.78|23386.78|23386.78|23386.78|23386.78|0
1605869870000|2020-11-20 10:57:50|23383.24|23383.24|23383.24|23383.24|23383.24|23383.24|23383.24|23383.24|0
1605869880000|2020-11-20 10:58:00|23386.78|23386.78|23386.78|23386.78|23386.78|23386.78|23386.78|23386.78|0
1605869900000|2020-11-20 10:58:20|23390.32|23390.32|23390.32|23390.32|23390.32|23390.32|23390.32|23390.32|0
1605869910000|2020-11-20 10:58:30|23393.86|23393.86|23393.86|23393.86|23393.86|23393.86|23393.86|23393.86|0
1605869940000|2020-11-20 10:59:00|23390.32|23390.32|23379.69|23379.69|23390.32|23390.32|23379.69|23379.69|0
1605869950000|2020-11-20 10:59:10|23376.15|23376.15|23376.15|23376.15|23376.15|23376.15|23376.15|23376.15|0
1605869990000|2020-11-20 10:59:50|23379.69|23379.69|23372.61|23372.61|23379.69|23379.69|23372.61|23372.61|0
1605870000000|2020-11-20 11:00:00|23376.15|23376.15|23376.15|23376.15|23376.15|23376.15|23376.15|23376.15|0
1605870050000|2020-11-20 11:00:50|23372.61|23372.61|23369.07|23369.07|23372.61|23372.61|23369.07|23369.07|0
1605870070000|2020-11-20 11:01:10|23368.47|23368.47|23364.93|23364.93|23368.47|23368.47|23364.93|23364.93|0
1605870080000|2020-11-20 11:01:20|23368.47|23368.47|23372.01|23372.01|23372.01|23372.01|23368.47|23368.47|0
1605870090000|2020-11-20 11:01:30|23379.09|23379.09|23379.09|23379.09|23379.09|23379.09|23379.09|23379.09|0
1605870100000|2020-11-20 11:01:40|23382.63|23382.63|23382.63|23382.63|23383.24|23383.24|23382.63|23382.63|0
1605870130000|2020-11-20 11:02:10|23379.09|23379.09|23375.55|23375.55|23379.09|23379.09|23375.55|23375.55|0
1605870140000|2020-11-20 11:02:20|23379.09|23379.09|23379.09|23379.09|23379.09|23379.09|23379.09|23379.09|0
1605870170000|2020-11-20 11:02:50|23386.18|23386.18|23386.18|23386.18|23386.18|23386.18|23386.18|23386.18|0
1605870180000|2020-11-20 11:03:00|23393.26|23393.26|23398.03|23398.03|23398.03|23398.03|23393.26|23393.26|0
1605870210000|2020-11-20 11:03:30|23401.57|23401.57|23402.78|23402.78|23402.78|23402.78|23401.57|23401.57|0
1605870230000|2020-11-20 11:03:50|23406.32|23406.32|23406.32|23406.32|23406.32|23406.32|23406.32|23406.32|0
1605870250000|2020-11-20 11:04:10|23409.86|23409.86|23409.86|23409.86|23409.86|23409.86|23409.86|23409.86|0
1605870260000|2020-11-20 11:04:20|23413.4|23413.4|23413.4|23413.4|23413.4|23413.4|23413.4|23413.4|0
1605870270000|2020-11-20 11:04:30|23420.48|23420.48|23420.48|23420.48|23420.48|23420.48|23420.48|23420.48|0
1605870320000|2020-11-20 11:05:20|23416.94|23416.94|23416.94|23416.94|23416.94|23416.94|23416.94|23416.94|0
1605870330000|2020-11-20 11:05:30|23420.48|23420.48|23416.94|23416.94|23420.48|23420.48|23416.94|23416.94|0
1605870360000|2020-11-20 11:06:00|23415.74|23415.74|23415.74|23415.74|23415.74|23415.74|23415.74|23415.74|0
1605870440000|2020-11-20 11:07:20|23419.28|23419.28|23419.28|23419.28|23419.28|23419.28|23419.28|23419.28|0
1605870450000|2020-11-20 11:07:30|23412.2|23412.2|23412.2|23412.2|23412.2|23412.2|23412.2|23412.2|0
1605870470000|2020-11-20 11:07:50|23410.96|23410.96|23407.42|23407.42|23410.96|23410.96|23407.42|23407.42|0
1605870490000|2020-11-20 11:08:10|23408.63|23408.63|23408.63|23408.63|23408.63|23408.63|23408.63|23408.63|0
1605870500000|2020-11-20 11:08:20|23412.17|23412.17|23412.17|23412.17|23412.17|23412.17|23412.17|23412.17|0
1605870520000|2020-11-20 11:08:40|23415.71|23415.71|23414.48|23414.48|23415.71|23415.71|23414.48|23414.48|0
1605870590000|2020-11-20 11:09:50|23410.94|23410.94|23407.39|23407.39|23410.94|23410.94|23407.39|23407.39|0
1605870600000|2020-11-20 11:10:00|23408|23408|23413.87|23413.87|23415.08|23415.08|23408|23408|0
1605870640000|2020-11-20 11:10:40|23417.42|23417.42|23417.42|23417.42|23417.42|23417.42|23417.42|23417.42|0
1605870650000|2020-11-20 11:10:50|23420.96|23420.96|23420.96|23420.96|23420.96|23420.96|23420.96|23420.96|0
1605870720000|2020-11-20 11:12:00|23424.5|23424.5|23424.5|23424.5|23424.5|23424.5|23424.5|23424.5|0
1605870750000|2020-11-20 11:12:30|23431.58|23431.58|23431.58|23431.58|23431.58|23431.58|23431.58|23431.58|0
1605870790000|2020-11-20 11:13:10|23428.04|23428.04|23428.04|23428.04|23428.04|23428.04|23428.04|23428.04|0
1605870800000|2020-11-20 11:13:20|23427.63|23427.63|23427.63|23427.63|23427.63|23427.63|23427.63|23427.63|0
1605870820000|2020-11-20 11:13:40|23431.17|23431.17|23431.77|23431.77|23431.77|23431.77|23431.17|23431.17|0
1605870900000|2020-11-20 11:15:00|23430.95|23430.95|23434.49|23434.49|23434.49|23434.49|23430.95|23430.95|0
1605870910000|2020-11-20 11:15:10|23441.57|23441.57|23440.78|23440.78|23441.57|23441.57|23440.37|23440.37|0
1605870920000|2020-11-20 11:15:20|23436.64|23436.64|23436.64|23436.64|23436.64|23436.64|23436.64|23436.64|0
1605870980000|2020-11-20 11:16:20|23440.18|23440.18|23440.18|23440.18|23440.18|23440.18|23440.18|23440.18|0
1605871000000|2020-11-20 11:16:40|23443.72|23443.72|23443.72|23443.72|23443.72|23443.72|23443.72|23443.72|0
1605871020000|2020-11-20 11:17:00|23445.53|23445.53|23445.53|23445.53|23445.53|23445.53|23445.53|23445.53|0
1605871040000|2020-11-20 11:17:20|23449.07|23449.07|23449.07|23449.07|23449.07|23449.07|23449.07|23449.07|0
1605871050000|2020-11-20 11:17:30|23445.53|23445.53|23445.53|23445.53|23445.53|23445.53|23445.53|23445.53|0
1605871140000|2020-11-20 11:19:00|23431.36|23431.36|23431.36|23431.36|23431.36|23431.36|23431.36|23431.36|0
1605871150000|2020-11-20 11:19:10|23434.9|23434.9|23431.36|23431.36|23434.9|23434.9|23431.36|23431.36|0
1605871160000|2020-11-20 11:19:20|23427.82|23427.82|23427.82|23427.82|23427.82|23427.82|23427.82|23427.82|0
1605871190000|2020-11-20 11:19:50|23424.28|23424.28|23424.28|23424.28|23424.28|23424.28|23424.28|23424.28|0
1605871200000|2020-11-20 11:20:00|23413.66|23413.66|23413.66|23413.66|23413.66|23413.66|23413.66|23413.66|0
1605871220000|2020-11-20 11:20:20|23410.11|23410.11|23410.11|23410.11|23410.11|23410.11|23410.11|23410.11|0
1605871250000|2020-11-20 11:20:50|23403.03|23403.03|23403.03|23403.03|23403.03|23403.03|23403.03|23403.03|0
1605871260000|2020-11-20 11:21:00|23395.95|23395.95|23399.49|23399.49|23399.49|23399.49|23395.95|23395.95|0
1605871300000|2020-11-20 11:21:40|23395.95|23395.95|23396.55|23396.55|23396.55|23396.55|23395.95|23395.95|0
1605871320000|2020-11-20 11:22:00|23382.39|23382.39|23382.99|23382.99|23383.59|23383.59|23382.39|23382.39|0
1605871340000|2020-11-20 11:22:20|23384.19|23384.19|23381.25|23381.25|23384.19|23384.19|23380.65|23380.65|0
1605871370000|2020-11-20 11:22:50|23377.71|23377.71|23374.17|23374.17|23377.71|23377.71|23374.17|23374.17|0
1605871390000|2020-11-20 11:23:10|23367.09|23367.09|23367.09|23367.09|23367.09|23367.09|23367.09|23367.09|0
1605871410000|2020-11-20 11:23:30|23366.27|23366.27|23366.27|23366.27|23366.27|23366.27|23366.27|23366.27|0
1605871420000|2020-11-20 11:23:40|23362.72|23362.72|23362.72|23362.72|23362.72|23362.72|23362.72|23362.72|0
1605871440000|2020-11-20 11:24:00|23355.64|23355.64|23352.1|23352.1|23355.64|23355.64|23352.1|23352.1|0
1605871450000|2020-11-20 11:24:10|23355.64|23355.64|23355.64|23355.64|23355.64|23355.64|23355.64|23355.64|0
1605871470000|2020-11-20 11:24:30|23359.18|23359.18|23359.18|23359.18|23359.18|23359.18|23359.18|23359.18|0
1605871510000|2020-11-20 11:25:10|23352.1|23352.1|23345.02|23345.02|23352.1|23352.1|23345.02|23345.02|0
1605871520000|2020-11-20 11:25:20|23337.94|23337.94|23337.94|23337.94|23337.94|23337.94|23337.94|23337.94|0
1605871540000|2020-11-20 11:25:40|23341.48|23341.48|23341.48|23341.48|23341.48|23341.48|23341.48|23341.48|0
1605871550000|2020-11-20 11:25:50|23334.39|23334.39|23334.39|23334.39|23334.39|23334.39|23334.39|23334.39|0
1605871560000|2020-11-20 11:26:00|23330.85|23330.85|23334.39|23334.39|23334.39|23334.39|23330.85|23330.85|0
1605871620000|2020-11-20 11:27:00|23330.85|23330.85|23330.25|23330.25|23330.85|23330.85|23330.25|23330.25|0
1605871640000|2020-11-20 11:27:20|23323.17|23323.17|23323.17|23323.17|23323.17|23323.17|23323.17|23323.17|0
1605871670000|2020-11-20 11:27:50|23316.09|23316.09|23312.55|23312.55|23316.09|23316.09|23312.55|23312.55|0
1605871680000|2020-11-20 11:28:00|23316.09|23316.09|23316.09|23316.09|23316.09|23316.09|23316.09|23316.09|0
1605871720000|2020-11-20 11:28:40|23319.63|23319.63|23319.63|23319.63|23319.63|23319.63|23319.63|23319.63|0
1605871740000|2020-11-20 11:29:00|23318.42|23318.42|23321.97|23321.97|23321.97|23321.97|23318.42|23318.42|0
1605871750000|2020-11-20 11:29:10|23329.05|23329.05|23329.05|23329.05|23332.59|23332.59|23329.05|23329.05|0
1605871790000|2020-11-20 11:29:50|23325.51|23325.51|23321.97|23321.97|23325.51|23325.51|23321.97|23321.97|0
1605871810000|2020-11-20 11:30:10|23321.01|23321.01|23321.01|23321.01|23321.01|23321.01|23321.01|23321.01|0
1605871860000|2020-11-20 11:31:00|23324.55|23324.55|23331.63|23331.63|23331.63|23331.63|23324.55|23324.55|0
1605871870000|2020-11-20 11:31:10|23335.17|23335.17|23335.17|23335.17|23335.17|23335.17|23335.17|23335.17|0
1605871910000|2020-11-20 11:31:50|23335.99|23335.99|23335.99|23335.99|23335.99|23335.99|23335.99|23335.99|0
1605871930000|2020-11-20 11:32:10|23335.17|23335.17|23335.17|23335.17|23335.17|23335.17|23335.17|23335.17|0
1605871970000|2020-11-20 11:32:50|23338.71|23338.71|23342.25|23342.25|23342.25|23342.25|23338.71|23338.71|0
1605871990000|2020-11-20 11:33:10|23338.71|23338.71|23338.71|23338.71|23338.71|23338.71|23338.71|23338.71|0
1605872000000|2020-11-20 11:33:20|23338.3|23338.3|23334.76|23334.76|23338.3|23338.3|23334.76|23334.76|0
1605872030000|2020-11-20 11:33:50|23331.22|23331.22|23331.22|23331.22|23331.22|23331.22|23331.22|23331.22|0
1605872060000|2020-11-20 11:34:20|23327.68|23327.68|23327.68|23327.68|23327.68|23327.68|23327.68|23327.68|0
1605872090000|2020-11-20 11:34:50|23320.6|23320.6|23320.6|23320.6|23320.6|23320.6|23320.6|23320.6|0
1605872110000|2020-11-20 11:35:10|23321.2|23321.2|23321.2|23321.2|23321.2|23321.2|23321.2|23321.2|0
1605872120000|2020-11-20 11:35:20|23314.12|23314.12|23314.12|23314.12|23314.12|23314.12|23314.12|23314.12|0
1605872150000|2020-11-20 11:35:50|23307.03|23307.03|23321.2|23321.2|23321.2|23321.2|23307.03|23307.03|0
1605872160000|2020-11-20 11:36:00|23314.12|23314.12|23314.12|23314.12|23314.12|23314.12|23314.12|23314.12|0
1605872210000|2020-11-20 11:36:50|23310.57|23310.57|23310.57|23310.57|23310.57|23310.57|23310.57|23310.57|0
1605872250000|2020-11-20 11:37:30|23311.05|23311.05|23311.05|23311.05|23311.05|23311.05|23311.05|23311.05|0
1605872260000|2020-11-20 11:37:40|23307.51|23307.51|23311.05|23311.05|23311.05|23311.05|23307.51|23307.51|0
1605872290000|2020-11-20 11:38:10|23303.97|23303.97|23303.97|23303.97|23303.97|23303.97|23303.97|23303.97|0
1605872320000|2020-11-20 11:38:40|23300.43|23300.43|23300.43|23300.43|23300.43|23300.43|23300.43|23300.43|0
1605872330000|2020-11-20 11:38:50|23296.89|23296.89|23296.89|23296.89|23296.89|23296.89|23296.89|23296.89|0
1605872340000|2020-11-20 11:39:00|23300.43|23300.43|23303.97|23303.97|23303.97|23303.97|23300.43|23300.43|0
1605872380000|2020-11-20 11:39:40|23296.89|23296.89|23296.89|23296.89|23296.89|23296.89|23296.89|23296.89|0
1605872410000|2020-11-20 11:40:10|23296.29|23296.29|23296.29|23296.29|23296.29|23296.29|23296.29|23296.29|0
1605872430000|2020-11-20 11:40:30|23292.75|23292.75|23292.75|23292.75|23292.75|23292.75|23292.75|23292.75|0
1605872450000|2020-11-20 11:40:50|23296.29|23296.29|23299.83|23299.83|23299.83|23299.83|23296.29|23296.29|0
1605872460000|2020-11-20 11:41:00|23296.29|23296.29|23306.91|23306.91|23306.91|23306.91|23296.29|23296.29|0
1605872470000|2020-11-20 11:41:10|23310.45|23310.45|23310.45|23310.45|23310.45|23310.45|23310.45|23310.45|0
1605872480000|2020-11-20 11:41:20|23306.91|23306.91|23306.91|23306.91|23306.91|23306.91|23306.91|23306.91|0
1605872490000|2020-11-20 11:41:30|23310.45|23310.45|23310.45|23310.45|23310.45|23310.45|23310.45|23310.45|0
1605872500000|2020-11-20 11:41:40|23313.99|23313.99|23317.53|23317.53|23317.53|23317.53|23313.99|23313.99|0
1605872510000|2020-11-20 11:41:50|23313.99|23313.99|23313.99|23313.99|23313.99|23313.99|23313.99|23313.99|0
1605872550000|2020-11-20 11:42:30|23317.53|23317.53|23317.53|23317.53|23317.53|23317.53|23317.53|23317.53|0
1605872560000|2020-11-20 11:42:40|23321.08|23321.08|23321.08|23321.08|23321.08|23321.08|23321.08|23321.08|0
1605872580000|2020-11-20 11:43:00|23317.53|23317.53|23313.99|23313.99|23317.53|23317.53|23313.99|23313.99|0
1605872640000|2020-11-20 11:44:00|23310.45|23310.45|23310.45|23310.45|23310.45|23310.45|23310.45|23310.45|0
1605872660000|2020-11-20 11:44:20|23306.91|23306.91|23306.91|23306.91|23306.91|23306.91|23306.91|23306.91|0
1605872670000|2020-11-20 11:44:30|23299.83|23299.83|23299.83|23299.83|23299.83|23299.83|23299.83|23299.83|0
1605872700000|2020-11-20 11:45:00|23298.62|23298.62|23298.62|23298.62|23298.62|23298.62|23298.62|23298.62|0
1605872740000|2020-11-20 11:45:40|23302.17|23302.17|23302.17|23302.17|23302.17|23302.17|23302.17|23302.17|0
1605872770000|2020-11-20 11:46:10|23301.56|23301.56|23308.65|23308.65|23308.65|23308.65|23301.56|23301.56|0
1605872780000|2020-11-20 11:46:20|23305.11|23305.11|23305.11|23305.11|23305.11|23305.11|23305.11|23305.11|0
1605872820000|2020-11-20 11:47:00|23301.56|23301.56|23301.56|23301.56|23301.56|23301.56|23301.56|23301.56|0
1605872860000|2020-11-20 11:47:40|23298.02|23298.02|23297.06|23297.06|23298.02|23298.02|23297.06|23297.06|0
1605872910000|2020-11-20 11:48:30|23289.98|23289.98|23289.98|23289.98|23289.98|23289.98|23289.98|23289.98|0
1605872960000|2020-11-20 11:49:20|23293.52|23293.52|23293.52|23293.52|23293.52|23293.52|23293.52|23293.52|0
1605872970000|2020-11-20 11:49:30|23300.61|23300.61|23300.61|23300.61|23300.61|23300.61|23300.61|23300.61|0
1605873060000|2020-11-20 11:51:00|23302.25|23302.25|23302.25|23302.25|23302.25|23302.25|23302.25|23302.25|0
1605873070000|2020-11-20 11:51:10|23305.79|23305.79|23305.79|23305.79|23305.79|23305.79|23305.79|23305.79|0
1605873080000|2020-11-20 11:51:20|23309.33|23309.33|23309.33|23309.33|23309.33|23309.33|23309.33|23309.33|0
1605873100000|2020-11-20 11:51:40|23312.87|23312.87|23312.87|23312.87|23312.87|23312.87|23312.87|23312.87|0
1605873110000|2020-11-20 11:51:50|23316.41|23316.41|23316.82|23316.82|23316.82|23316.82|23316.41|23316.41|0
1605873130000|2020-11-20 11:52:10|23313.28|23313.28|23309.74|23309.74|23313.28|23313.28|23309.74|23309.74|0
1605873150000|2020-11-20 11:52:30|23313.28|23313.28|23313.28|23313.28|23313.28|23313.28|23313.28|23313.28|0
1605873220000|2020-11-20 11:53:40|23316.82|23316.82|23316.82|23316.82|23316.82|23316.82|23316.82|23316.82|0
1605873230000|2020-11-20 11:53:50|23320.36|23320.36|23320.36|23320.36|23320.36|23320.36|23320.36|23320.36|0
1605873240000|2020-11-20 11:54:00|23323.91|23323.91|23323.91|23323.91|23323.91|23323.91|23323.91|23323.91|0
1605873280000|2020-11-20 11:54:40|23324.51|23324.51|23328.65|23328.65|23328.65|23328.65|23324.51|23324.51|0
1605873330000|2020-11-20 11:55:30|23335.73|23335.73|23338.67|23338.67|23338.67|23338.67|23335.13|23335.13|0
1605873340000|2020-11-20 11:55:40|23338.07|23338.07|23342.43|23342.43|23342.43|23342.43|23338.07|23338.07|0
1605873350000|2020-11-20 11:55:50|23345.97|23345.97|23345.97|23345.97|23345.97|23345.97|23345.97|23345.97|0
1605873360000|2020-11-20 11:56:00|23345.37|23345.37|23341.83|23341.83|23345.37|23345.37|23341.83|23341.83|0
1605873400000|2020-11-20 11:56:40|23345.37|23345.37|23345.37|23345.37|23345.37|23345.37|23345.37|23345.37|0
1605873410000|2020-11-20 11:56:50|23348.91|23348.91|23348.31|23348.31|23348.91|23348.91|23348.31|23348.31|0
1605873450000|2020-11-20 11:57:30|23348.72|23348.72|23352.26|23352.26|23352.26|23352.26|23348.72|23348.72|0
1605873500000|2020-11-20 11:58:20|23353.47|23353.47|23352.87|23352.87|23353.47|23353.47|23352.87|23352.87|0
1605873520000|2020-11-20 11:58:40|23349.32|23349.32|23345.78|23345.78|23349.32|23349.32|23345.78|23345.78|0
1605873540000|2020-11-20 11:59:00|23349.32|23349.32|23348.5|23348.5|23349.32|23349.32|23348.5|23348.5|0
1605873560000|2020-11-20 11:59:20|23352.04|23352.04|23352.04|23352.04|23352.04|23352.04|23352.04|23352.04|0
1605873570000|2020-11-20 11:59:30|23355.59|23355.59|23355.59|23355.59|23355.59|23355.59|23355.59|23355.59|0
1605873580000|2020-11-20 11:59:40|23359.13|23359.13|23359.13|23359.13|23359.13|23359.13|23359.13|23359.13|0
1605873590000|2020-11-20 11:59:50|23362.67|23362.67|23362.67|23362.67|23362.67|23362.67|23362.67|23362.67|0
1605873600000|2020-11-20 12:00:00|23366.21|23366.21|23362.67|23362.67|23366.21|23366.21|23362.67|23362.67|0
1605873620000|2020-11-20 12:00:20|23354.38|23354.38|23343.76|23343.76|23354.38|23354.38|23343.76|23343.76|0
1605873630000|2020-11-20 12:00:30|23340.22|23340.22|23340.22|23340.22|23340.22|23340.22|23340.22|23340.22|0
1605873650000|2020-11-20 12:00:50|23343.76|23343.76|23343.76|23343.76|23343.76|23343.76|23343.76|23343.76|0
1605873660000|2020-11-20 12:01:00|23340.22|23340.22|23347.3|23347.3|23347.3|23347.3|23340.22|23340.22|0
1605873670000|2020-11-20 12:01:10|23350.84|23350.84|23351.44|23351.44|23351.44|23351.44|23350.84|23350.84|0
1605873690000|2020-11-20 12:01:30|23352.04|23352.04|23352.04|23352.04|23352.04|23352.04|23352.04|23352.04|0
1605873700000|2020-11-20 12:01:40|23366.21|23366.21|23366.21|23366.21|23366.21|23366.21|23366.21|23366.21|0
1605873710000|2020-11-20 12:01:50|23369.75|23369.75|23373.29|23373.29|23373.29|23373.29|23369.75|23369.75|0
1605873720000|2020-11-20 12:02:00|23373.89|23373.89|23369.94|23369.94|23373.89|23373.89|23369.94|23369.94|0
1605873750000|2020-11-20 12:02:30|23369.34|23369.34|23369.34|23369.34|23369.34|23369.34|23369.34|23369.34|0
1605873770000|2020-11-20 12:02:50|23362.26|23362.26|23362.26|23362.26|23362.26|23362.26|23362.26|23362.26|0
1605873790000|2020-11-20 12:03:10|23358.72|23358.72|23358.72|23358.72|23358.72|23358.72|23358.72|23358.72|0
1605873800000|2020-11-20 12:03:20|23351.63|23351.63|23351.63|23351.63|23351.63|23351.63|23351.63|23351.63|0
1605873820000|2020-11-20 12:03:40|23355.18|23355.18|23351.63|23351.63|23355.18|23355.18|23351.63|23351.63|0
1605873840000|2020-11-20 12:04:00|23350.43|23350.43|23346.89|23346.89|23350.43|23350.43|23346.89|23346.89|0
1605873880000|2020-11-20 12:04:40|23343.35|23343.35|23343.35|23343.35|23343.35|23343.35|23343.35|23343.35|0
1605873890000|2020-11-20 12:04:50|23343.95|23343.95|23343.95|23343.95|23343.95|23343.95|23343.95|23343.95|0
1605873910000|2020-11-20 12:05:10|23358.11|23358.11|23358.72|23358.72|23358.72|23358.72|23358.11|23358.11|0
1605873930000|2020-11-20 12:05:30|23362.26|23362.26|23362.26|23362.26|23362.26|23362.26|23362.26|23362.26|0
1605873940000|2020-11-20 12:05:40|23365.8|23365.8|23366.21|23366.21|23366.21|23366.21|23365.8|23365.8|0
1605873950000|2020-11-20 12:05:50|23366.69|23366.69|23366.69|23366.69|23366.69|23366.69|23366.69|23366.69|0
1605873960000|2020-11-20 12:06:00|23367.65|23367.65|23367.65|23367.65|23367.65|23367.65|23367.65|23367.65|0
1605873990000|2020-11-20 12:06:30|23368.25|23368.25|23368.25|23368.25|23368.25|23368.25|23368.25|23368.25|0
1605874000000|2020-11-20 12:06:40|23371.79|23371.79|23372.39|23372.39|23372.39|23372.39|23371.79|23371.79|0
1605874010000|2020-11-20 12:06:50|23371.98|23371.98|23371.98|23371.98|23371.98|23371.98|23371.98|23371.98|0
1605874020000|2020-11-20 12:07:00|23368.44|23368.44|23368.44|23368.44|23368.44|23368.44|23368.44|23368.44|0
1605874050000|2020-11-20 12:07:30|23369.04|23369.04|23369.04|23369.04|23369.04|23369.04|23369.04|23369.04|0
1605874060000|2020-11-20 12:07:40|23372.58|23372.58|23372.58|23372.58|23372.58|23372.58|23372.58|23372.58|0
1605874090000|2020-11-20 12:08:10|23371.38|23371.38|23370.78|23370.78|23371.38|23371.38|23370.78|23370.78|0
1605874110000|2020-11-20 12:08:30|23367.24|23367.24|23367.24|23367.24|23367.24|23367.24|23367.24|23367.24|0
1605874120000|2020-11-20 12:08:40|23370.78|23370.78|23367.24|23367.24|23370.78|23370.78|23367.24|23367.24|0
1605874150000|2020-11-20 12:09:10|23363.7|23363.7|23363.7|23363.7|23363.7|23363.7|23363.7|23363.7|0
1605874210000|2020-11-20 12:10:10|23367.24|23367.24|23370.78|23370.78|23370.78|23370.78|23367.24|23367.24|0
1605874230000|2020-11-20 12:10:30|23369.34|23369.34|23369.34|23369.34|23369.34|23369.34|23369.34|23369.34|0
1605874260000|2020-11-20 12:11:00|23365.8|23365.8|23365.8|23365.8|23365.8|23365.8|23365.8|23365.8|0
1605874320000|2020-11-20 12:12:00|23366.4|23366.4|23367|23367|23367|23367|23366.4|23366.4|0
1605874350000|2020-11-20 12:12:30|23367.41|23367.41|23367.41|23367.41|23367.41|23367.41|23367.41|23367.41|0
1605874360000|2020-11-20 12:12:40|23370.95|23370.95|23378.04|23378.04|23378.04|23378.04|23370.95|23370.95|0
1605874420000|2020-11-20 12:13:40|23381.58|23381.58|23381.58|23381.58|23381.58|23381.58|23381.58|23381.58|0
1605874470000|2020-11-20 12:14:30|23378.04|23378.04|23378.04|23378.04|23378.04|23378.04|23378.04|23378.04|0
1605874490000|2020-11-20 12:14:50|23370.95|23370.95|23370.95|23370.95|23370.95|23370.95|23370.95|23370.95|0
1605874530000|2020-11-20 12:15:30|23367.41|23367.41|23367.41|23367.41|23367.41|23367.41|23367.41|23367.41|0
1605874560000|2020-11-20 12:16:00|23363.87|23363.87|23363.87|23363.87|23363.87|23363.87|23363.87|23363.87|0
1605874570000|2020-11-20 12:16:10|23360.33|23360.33|23360.33|23360.33|23360.33|23360.33|23360.33|23360.33|0
1605874660000|2020-11-20 12:17:40|23363.87|23363.87|23363.87|23363.87|23363.87|23363.87|23363.87|23363.87|0
1605874670000|2020-11-20 12:17:50|23364.47|23364.47|23364.47|23364.47|23364.47|23364.47|23364.47|23364.47|0
1605874680000|2020-11-20 12:18:00|23368.01|23368.01|23368.01|23368.01|23368.01|23368.01|23368.01|23368.01|0
1605874690000|2020-11-20 12:18:10|23364.47|23364.47|23363.87|23363.87|23364.47|23364.47|23363.87|23363.87|0
1605874700000|2020-11-20 12:18:20|23364.47|23364.47|23364.47|23364.47|23364.47|23364.47|23364.47|23364.47|0
1605874740000|2020-11-20 12:19:00|23363.87|23363.87|23356.79|23356.79|23363.87|23363.87|23356.79|23356.79|0
1605874750000|2020-11-20 12:19:10|23357.2|23357.2|23357.2|23357.2|23357.2|23357.2|23357.2|23357.2|0
1605874760000|2020-11-20 12:19:20|23356.79|23356.79|23356.79|23356.79|23356.79|23356.79|23356.79|23356.79|0
1605874770000|2020-11-20 12:19:30|23349.71|23349.71|23349.3|23349.3|23349.71|23349.71|23349.3|23349.3|0
1605874780000|2020-11-20 12:19:40|23348.89|23348.89|23348.89|23348.89|23348.89|23348.89|23348.89|23348.89|0
1605874840000|2020-11-20 12:20:40|23348.28|23348.28|23348.28|23348.28|23348.28|23348.28|23348.28|23348.28|0
1605874860000|2020-11-20 12:21:00|23355.37|23355.37|23344.74|23344.74|23355.37|23355.37|23344.74|23344.74|0
1605874870000|2020-11-20 12:21:10|23344.26|23344.26|23344.26|23344.26|23344.26|23344.26|23344.26|23344.26|0
1605874930000|2020-11-20 12:22:10|23344.86|23344.86|23341.32|23341.32|23344.86|23344.86|23341.32|23341.32|0
1605874990000|2020-11-20 12:23:10|23334.24|23334.24|23334.24|23334.24|23334.24|23334.24|23334.24|23334.24|0
1605875000000|2020-11-20 12:23:20|23333.64|23333.64|23333.64|23333.64|23333.64|23333.64|23333.64|23333.64|0
1605875020000|2020-11-20 12:23:40|23333.23|23333.23|23333.23|23333.23|23333.23|23333.23|23333.23|23333.23|0
1605875040000|2020-11-20 12:24:00|23329.69|23329.69|23326.15|23326.15|23329.69|23329.69|23326.15|23326.15|0
1605875050000|2020-11-20 12:24:10|23322.61|23322.61|23322.61|23322.61|23322.61|23322.61|23322.61|23322.61|0
1605875090000|2020-11-20 12:24:50|23319.06|23319.06|23319.06|23319.06|23319.06|23319.06|23319.06|23319.06|0
1605875120000|2020-11-20 12:25:20|23322.61|23322.61|23322.61|23322.61|23322.61|23322.61|23322.61|23322.61|0
1605875160000|2020-11-20 12:26:00|23319.06|23319.06|23319.06|23319.06|23319.06|23319.06|23319.06|23319.06|0
1605875190000|2020-11-20 12:26:30|23315.52|23315.52|23315.52|23315.52|23315.52|23315.52|23315.52|23315.52|0
1605875220000|2020-11-20 12:27:00|23311.98|23311.98|23311.98|23311.98|23311.98|23311.98|23311.98|23311.98|0
1605875260000|2020-11-20 12:27:40|23308.44|23308.44|23311.57|23311.57|23311.57|23311.57|23308.03|23308.03|0
1605875280000|2020-11-20 12:28:00|23312.17|23312.17|23312.58|23312.58|23312.58|23312.58|23312.17|23312.17|0
1605875310000|2020-11-20 12:28:30|23312.99|23312.99|23313.4|23313.4|23316.95|23316.95|23312.99|23312.99|0
1605875370000|2020-11-20 12:29:30|23316.95|23316.95|23316.95|23316.95|23316.95|23316.95|23316.95|23316.95|0
1605875400000|2020-11-20 12:30:00|23313.4|23313.4|23313.4|23313.4|23313.4|23313.4|23313.4|23313.4|0
1605875410000|2020-11-20 12:30:10|23313.82|23313.82|23317.36|23317.36|23317.36|23317.36|23313.82|23313.82|0
1605875420000|2020-11-20 12:30:20|23313.82|23313.82|23313.82|23313.82|23313.82|23313.82|23313.82|23313.82|0
1605875460000|2020-11-20 12:31:00|23310.27|23310.27|23310.27|23310.27|23310.27|23310.27|23310.27|23310.27|0
1605875480000|2020-11-20 12:31:20|23313.82|23313.82|23313.82|23313.82|23313.82|23313.82|23313.82|23313.82|0
1605875500000|2020-11-20 12:31:40|23317.36|23317.36|23320.9|23320.9|23320.9|23320.9|23317.36|23317.36|0
1605875550000|2020-11-20 12:32:30|23324.44|23324.44|23324.44|23324.44|23324.44|23324.44|23324.44|23324.44|0
1605875590000|2020-11-20 12:33:10|23323.84|23323.84|23323.84|23323.84|23323.84|23323.84|23323.84|23323.84|0
1605875650000|2020-11-20 12:34:10|23327.38|23327.38|23327.38|23327.38|23327.38|23327.38|23327.38|23327.38|0
1605875660000|2020-11-20 12:34:20|23326.78|23326.78|23327.38|23327.38|23327.38|23327.38|23326.78|23326.78|0
1605875710000|2020-11-20 12:35:10|23323.84|23323.84|23323.84|23323.84|23323.84|23323.84|23323.84|23323.84|0
1605875720000|2020-11-20 12:35:20|23327.38|23327.38|23327.38|23327.38|23327.38|23327.38|23327.38|23327.38|0
1605875730000|2020-11-20 12:35:30|23330.92|23330.92|23330.92|23330.92|23330.92|23330.92|23330.92|23330.92|0
1605875740000|2020-11-20 12:35:40|23327.38|23327.38|23327.38|23327.38|23327.38|23327.38|23327.38|23327.38|0
1605875800000|2020-11-20 12:36:40|23323.84|23323.84|23323.84|23323.84|23323.84|23323.84|23323.84|23323.84|0
1605875850000|2020-11-20 12:37:30|23320.3|23320.3|23323.84|23323.84|23323.84|23323.84|23320.3|23320.3|0
1605875880000|2020-11-20 12:38:00|23323.24|23323.24|23323.24|23323.24|23323.24|23323.24|23323.24|23323.24|0
1605875890000|2020-11-20 12:38:10|23322.41|23322.41|23322.82|23322.82|23322.82|23322.82|23322.41|23322.41|0
1605875900000|2020-11-20 12:38:20|23319.28|23319.28|23322.82|23322.82|23322.82|23322.82|23319.28|23319.28|0
1605875930000|2020-11-20 12:38:50|23322.41|23322.41|23322.41|23322.41|23322.41|23322.41|23322.41|23322.41|0
1605875940000|2020-11-20 12:39:00|23318.87|23318.87|23323.02|23323.02|23323.02|23323.02|23318.87|23318.87|0
1605876030000|2020-11-20 12:40:30|23319.47|23319.47|23323.02|23323.02|23323.02|23323.02|23319.47|23319.47|0
1605876040000|2020-11-20 12:40:40|23326.56|23326.56|23326.56|23326.56|23326.56|23326.56|23326.56|23326.56|0
1605876050000|2020-11-20 12:40:50|23323.02|23323.02|23323.02|23323.02|23323.02|23323.02|23323.02|23323.02|0
1605876090000|2020-11-20 12:41:30|23322.54|23322.54|23322.54|23322.54|23322.54|23322.54|23322.54|23322.54|0
1605876140000|2020-11-20 12:42:20|23319|23319|23318.04|23318.04|23319|23319|23318.04|23318.04|0
1605876160000|2020-11-20 12:42:40|23321.58|23321.58|23321.58|23321.58|23321.58|23321.58|23321.58|23321.58|0
1605876180000|2020-11-20 12:43:00|23325.12|23325.12|23325.12|23325.12|23325.12|23325.12|23325.12|23325.12|0
1605876200000|2020-11-20 12:43:20|23321.58|23321.58|23321.58|23321.58|23321.58|23321.58|23321.58|23321.58|0
1605876210000|2020-11-20 12:43:30|23325.12|23325.12|23325.12|23325.12|23325.12|23325.12|23325.12|23325.12|0
1605876240000|2020-11-20 12:44:00|23321.58|23321.58|23321.58|23321.58|23321.58|23321.58|23321.58|23321.58|0
1605876380000|2020-11-20 12:46:20|23322.18|23322.18|23322.18|23322.18|23322.18|23322.18|23322.18|23322.18|0
1605876410000|2020-11-20 12:46:50|23318.64|23318.64|23318.64|23318.64|23318.64|23318.64|23318.64|23318.64|0
1605876420000|2020-11-20 12:47:00|23318.23|23318.23|23318.23|23318.23|23318.23|23318.23|23318.23|23318.23|0
1605876460000|2020-11-20 12:47:40|23321.77|23321.77|23321.77|23321.77|23321.77|23321.77|23321.77|23321.77|0
1605876470000|2020-11-20 12:47:50|23321.36|23321.36|23321.36|23321.36|23321.36|23321.36|23321.36|23321.36|0
1605876540000|2020-11-20 12:49:00|23317.82|23317.82|23317.82|23317.82|23317.82|23317.82|23317.82|23317.82|0
1605876560000|2020-11-20 12:49:20|23317.41|23317.41|23319.74|23319.74|23320.95|23320.95|23317.41|23317.41|0
1605876580000|2020-11-20 12:49:40|23323.29|23323.29|23323.29|23323.29|23323.29|23323.29|23323.29|23323.29|0
1605876630000|2020-11-20 12:50:30|23323.89|23323.89|23323.89|23323.89|23323.89|23323.89|23323.89|23323.89|0
1605876670000|2020-11-20 12:51:10|23324.85|23324.85|23317.76|23317.76|23324.85|23324.85|23317.76|23317.76|0
1605876680000|2020-11-20 12:51:20|23321.3|23321.3|23324.85|23324.85|23324.85|23324.85|23321.3|23321.3|0
1605876720000|2020-11-20 12:52:00|23321.3|23321.3|23321.3|23321.3|23321.3|23321.3|23321.3|23321.3|0
1605876760000|2020-11-20 12:52:40|23321.72|23321.72|23321.72|23321.72|23321.72|23321.72|23321.72|23321.72|0
1605876780000|2020-11-20 12:53:00|23325.26|23325.26|23328.8|23328.8|23328.8|23328.8|23325.26|23325.26|0
1605876790000|2020-11-20 12:53:10|23332.34|23332.34|23332.34|23332.34|23332.34|23332.34|23332.34|23332.34|0
1605876910000|2020-11-20 12:55:10|23331.93|23331.93|23331.93|23331.93|23331.93|23331.93|23331.93|23331.93|0
1605876930000|2020-11-20 12:55:30|23332.34|23332.34|23332.34|23332.34|23332.34|23332.34|23332.34|23332.34|0
1605876950000|2020-11-20 12:55:50|23331.74|23331.74|23328.2|23328.2|23331.74|23331.74|23328.2|23328.2|0
1605877000000|2020-11-20 12:56:40|23327.59|23327.59|23328.2|23328.2|23328.2|23328.2|23327.59|23327.59|0
1605877040000|2020-11-20 12:57:20|23324.65|23324.65|23324.65|23324.65|23324.65|23324.65|23324.65|23324.65|0
1605877060000|2020-11-20 12:57:40|23324.05|23324.05|23327.59|23327.59|23327.59|23327.59|23324.05|23324.05|0
1605877100000|2020-11-20 12:58:20|23327.18|23327.18|23327.18|23327.18|23327.18|23327.18|23327.18|23327.18|0
1605877130000|2020-11-20 12:58:50|23330.72|23330.72|23330.72|23330.72|23330.72|23330.72|23330.72|23330.72|0
1605877170000|2020-11-20 12:59:30|23337.81|23337.81|23337.81|23337.81|23337.81|23337.81|23337.81|23337.81|0
1605877200000|2020-11-20 13:00:00|23344.89|23344.89|23344.89|23344.89|23344.89|23344.89|23344.89|23344.89|0
1605877210000|2020-11-20 13:00:10|23344.29|23344.29|23343.69|23343.69|23344.29|23344.29|23343.69|23343.69|0
1605877220000|2020-11-20 13:00:20|23343.28|23343.28|23342.67|23342.67|23343.28|23343.28|23342.67|23342.67|0
1605877260000|2020-11-20 13:01:00|23346.22|23346.22|23346.22|23346.22|23346.22|23346.22|23346.22|23346.22|0
1605877280000|2020-11-20 13:01:20|23349.76|23349.76|23349.76|23349.76|23349.76|23349.76|23349.76|23349.76|0
1605877290000|2020-11-20 13:01:30|23352.7|23352.7|23352.7|23352.7|23352.7|23352.7|23352.7|23352.7|0
1605877320000|2020-11-20 13:02:00|23349.15|23349.15|23349.76|23349.76|23349.76|23349.76|23349.15|23349.15|0
1605877340000|2020-11-20 13:02:20|23349.15|23349.15|23342.07|23342.07|23349.15|23349.15|23342.07|23342.07|0
1605877360000|2020-11-20 13:02:40|23341.47|23341.47|23337.93|23337.93|23341.47|23341.47|23337.93|23337.93|0
1605877450000|2020-11-20 13:04:10|23334.39|23334.39|23334.39|23334.39|23334.39|23334.39|23334.39|23334.39|0
1605877460000|2020-11-20 13:04:20|23337.93|23337.93|23337.93|23337.93|23337.93|23337.93|23337.93|23337.93|0
1605877590000|2020-11-20 13:06:30|23341.47|23341.47|23341.47|23341.47|23341.47|23341.47|23341.47|23341.47|0
1605877650000|2020-11-20 13:07:30|23345.01|23345.01|23345.01|23345.01|23345.01|23345.01|23345.01|23345.01|0
1605877670000|2020-11-20 13:07:50|23341.47|23341.47|23330.85|23330.85|23341.47|23341.47|23330.85|23330.85|0
1605877680000|2020-11-20 13:08:00|23334.39|23334.39|23334.39|23334.39|23334.39|23334.39|23334.39|23334.39|0
1605877780000|2020-11-20 13:09:40|23330.85|23330.85|23330.85|23330.85|23330.85|23330.85|23330.85|23330.85|0
1605877820000|2020-11-20 13:10:20|23331.45|23331.45|23331.45|23331.45|23331.45|23331.45|23331.45|23331.45|0
1605877880000|2020-11-20 13:11:20|23324.37|23324.37|23324.37|23324.37|23324.37|23324.37|23324.37|23324.37|0
1605877910000|2020-11-20 13:11:50|23323.55|23323.55|23320|23320|23323.55|23323.55|23320|23320|0
1605877920000|2020-11-20 13:12:00|23316.46|23316.46|23320|23320|23320|23320|23316.46|23316.46|0
1605877950000|2020-11-20 13:12:30|23323.55|23323.55|23322.94|23322.94|23323.55|23323.55|23322.94|23322.94|0
1605877970000|2020-11-20 13:12:50|23322.12|23322.12|23322.12|23322.12|23322.12|23322.12|23322.12|23322.12|0
1605878020000|2020-11-20 13:13:40|23320.92|23320.92|23320.92|23320.92|23320.92|23320.92|23320.92|23320.92|0
1605878030000|2020-11-20 13:13:50|23317.38|23317.38|23317.38|23317.38|23317.38|23317.38|23317.38|23317.38|0
1605878100000|2020-11-20 13:15:00|23318.61|23318.61|23318.61|23318.61|23318.61|23318.61|23318.61|23318.61|0
1605878120000|2020-11-20 13:15:20|23322.15|23322.15|23322.15|23322.15|23322.15|23322.15|23322.15|23322.15|0
1605878150000|2020-11-20 13:15:50|23325.69|23325.69|23325.69|23325.69|23325.69|23325.69|23325.69|23325.69|0
1605878260000|2020-11-20 13:17:40|23325.21|23325.21|23325.21|23325.21|23325.21|23325.21|23325.21|23325.21|0
1605878270000|2020-11-20 13:17:50|23318.13|23318.13|23322.27|23322.27|23322.27|23322.27|23318.13|23318.13|0
1605878330000|2020-11-20 13:18:50|23329.36|23329.36|23325.81|23325.81|23329.36|23329.36|23325.81|23325.81|0
1605878360000|2020-11-20 13:19:20|23325.21|23325.21|23325.21|23325.21|23325.21|23325.21|23325.21|23325.21|0
1605878400000|2020-11-20 13:20:00|23328.75|23328.75|23328.75|23328.75|23328.75|23328.75|23328.75|23328.75|0
1605878420000|2020-11-20 13:20:20|23327.55|23327.55|23320.47|23320.47|23327.55|23327.55|23320.47|23320.47|0
1605878430000|2020-11-20 13:20:30|23321.07|23321.07|23323.48|23323.48|23323.48|23323.48|23321.07|23321.07|0
1605878460000|2020-11-20 13:21:00|23323.96|23323.96|23323.96|23323.96|23323.96|23323.96|23323.96|23323.96|0
1605878470000|2020-11-20 13:21:10|23320.41|23320.41|23320.41|23320.41|23320.41|23320.41|23320.41|23320.41|0
1605878490000|2020-11-20 13:21:30|23321.62|23321.62|23325.16|23325.16|23325.16|23325.16|23321.62|23321.62|0
1605878510000|2020-11-20 13:21:50|23328.7|23328.7|23328.7|23328.7|23328.7|23328.7|23328.7|23328.7|0
1605878520000|2020-11-20 13:22:00|23329.3|23329.3|23328.7|23328.7|23329.3|23329.3|23328.7|23328.7|0
1605878530000|2020-11-20 13:22:10|23328.1|23328.1|23328.1|23328.1|23328.1|23328.1|23328.1|23328.1|0
1605878540000|2020-11-20 13:22:20|23331.64|23331.64|23331.64|23331.64|23331.64|23331.64|23331.64|23331.64|0
1605878590000|2020-11-20 13:23:10|23331.04|23331.04|23330.44|23330.44|23331.04|23331.04|23330.44|23330.44|0
1605878660000|2020-11-20 13:24:20|23330.85|23330.85|23330.85|23330.85|23330.85|23330.85|23330.85|23330.85|0
1605878670000|2020-11-20 13:24:30|23331.45|23331.45|23331.45|23331.45|23331.45|23331.45|23331.45|23331.45|0
1605878680000|2020-11-20 13:24:40|23327.91|23327.91|23324.37|23324.37|23327.91|23327.91|23324.37|23324.37|0
1605878690000|2020-11-20 13:24:50|23327.91|23327.91|23324.37|23324.37|23327.91|23327.91|23324.37|23324.37|0
1605878700000|2020-11-20 13:25:00|23323.76|23323.76|23323.76|23323.76|23323.76|23323.76|23323.76|23323.76|0
1605878720000|2020-11-20 13:25:20|23323.35|23323.35|23322.94|23322.94|23323.35|23323.35|23322.94|23322.94|0
1605878750000|2020-11-20 13:25:50|23321.74|23321.74|23317.6|23317.6|23321.74|23321.74|23317.6|23317.6|0
1605878780000|2020-11-20 13:26:20|23319.4|23319.4|23319.4|23319.4|23319.4|23319.4|23319.4|23319.4|0
1605878790000|2020-11-20 13:26:30|23315.86|23315.86|23315.86|23315.86|23315.86|23315.86|23315.86|23315.86|0
1605878800000|2020-11-20 13:26:40|23314.66|23314.66|23313.84|23313.84|23314.66|23314.66|23313.84|23313.84|0
1605878830000|2020-11-20 13:27:10|23310.3|23310.3|23310.3|23310.3|23310.3|23310.3|23310.3|23310.3|0
1605878850000|2020-11-20 13:27:30|23313.84|23313.84|23313.84|23313.84|23313.84|23313.84|23313.84|23313.84|0
1605878900000|2020-11-20 13:28:20|23313.23|23313.23|23313.23|23313.23|23313.23|23313.23|23313.23|23313.23|0
1605878950000|2020-11-20 13:29:10|23309.69|23309.69|23309.69|23309.69|23309.69|23309.69|23309.69|23309.69|0
1605879000000|2020-11-20 13:30:00|23313.23|23313.23|23313.84|23313.84|23313.84|23313.84|23313.23|23313.23|0
1605879060000|2020-11-20 13:31:00|23312.63|23312.63|23312.63|23312.63|23312.63|23312.63|23312.63|23312.63|0
1605879080000|2020-11-20 13:31:20|23312.03|23312.03|23312.03|23312.03|23312.03|23312.03|23312.03|23312.03|0
1605879110000|2020-11-20 13:31:50|23308.49|23308.49|23312.03|23312.03|23315.57|23315.57|23308.49|23308.49|0
1605879120000|2020-11-20 13:32:00|23315.57|23315.57|23315.57|23315.57|23315.57|23315.57|23315.57|23315.57|0
1605879180000|2020-11-20 13:33:00|23312.03|23312.03|23312.03|23312.03|23312.03|23312.03|23312.03|23312.03|0
1605879320000|2020-11-20 13:35:20|23315.57|23315.57|23315.57|23315.57|23315.57|23315.57|23315.57|23315.57|0
1605879410000|2020-11-20 13:36:50|23319.11|23319.11|23319.52|23319.52|23319.52|23319.52|23319.11|23319.11|0
1605879460000|2020-11-20 13:37:40|23323.07|23323.07|23323.07|23323.07|23323.07|23323.07|23323.07|23323.07|0
1605879500000|2020-11-20 13:38:20|23322.46|23322.46|23322.46|23322.46|23322.46|23322.46|23322.46|23322.46|0
1605879520000|2020-11-20 13:38:40|23321.86|23321.86|23321.86|23321.86|23321.86|23321.86|23321.86|23321.86|0
1605879580000|2020-11-20 13:39:40|23318.32|23318.32|23314.78|23314.78|23318.32|23318.32|23314.78|23314.78|0
1605879590000|2020-11-20 13:39:50|23314.18|23314.18|23314.18|23314.18|23314.18|23314.18|23314.18|23314.18|0
1605879600000|2020-11-20 13:40:00|23310.64|23310.64|23310.04|23310.04|23310.64|23310.64|23310.04|23310.04|0
1605879620000|2020-11-20 13:40:20|23306.49|23306.49|23305.89|23305.89|23306.49|23306.49|23305.89|23305.89|0
1605879670000|2020-11-20 13:41:10|23305.29|23305.29|23305.29|23305.29|23305.29|23305.29|23305.29|23305.29|0
1605879680000|2020-11-20 13:41:20|23304.88|23304.88|23304.88|23304.88|23304.88|23304.88|23304.88|23304.88|0
1605879700000|2020-11-20 13:41:40|23301.34|23301.34|23304.88|23304.88|23304.88|23304.88|23301.34|23301.34|0
1605879720000|2020-11-20 13:42:00|23308.42|23308.42|23311.96|23311.96|23311.96|23311.96|23308.42|23308.42|0
1605879740000|2020-11-20 13:42:20|23308.42|23308.42|23304.88|23304.88|23308.42|23308.42|23304.88|23304.88|0
1605879760000|2020-11-20 13:42:40|23311.96|23311.96|23315.5|23315.5|23315.5|23315.5|23311.96|23311.96|0
1605879790000|2020-11-20 13:43:10|23315.02|23315.02|23307.46|23307.46|23315.02|23315.02|23307.46|23307.46|0
1605879830000|2020-11-20 13:43:50|23306.26|23306.26|23306.26|23306.26|23306.26|23306.26|23306.26|23306.26|0
1605879840000|2020-11-20 13:44:00|23309.8|23309.8|23309.8|23309.8|23309.8|23309.8|23309.8|23309.8|0
1605879850000|2020-11-20 13:44:10|23309.2|23309.2|23309.2|23309.2|23309.2|23309.2|23309.2|23309.2|0
1605879860000|2020-11-20 13:44:20|23305.66|23305.66|23305.66|23305.66|23305.66|23305.66|23305.66|23305.66|0
1605879890000|2020-11-20 13:44:50|23309.2|23309.2|23309.2|23309.2|23309.2|23309.2|23309.2|23309.2|0
1605879920000|2020-11-20 13:45:20|23305.66|23305.66|23305.66|23305.66|23305.66|23305.66|23305.66|23305.66|0
1605879950000|2020-11-20 13:45:50|23306.14|23306.14|23302.6|23302.6|23306.14|23306.14|23302.6|23302.6|0
1605880000000|2020-11-20 13:46:40|23306.14|23306.14|23306.14|23306.14|23306.14|23306.14|23306.14|23306.14|0
1605880020000|2020-11-20 13:47:00|23309.68|23309.68|23309.68|23309.68|23309.68|23309.68|23309.68|23309.68|0
1605880080000|2020-11-20 13:48:00|23310.28|23310.28|23310.28|23310.28|23310.28|23310.28|23310.28|23310.28|0
1605880090000|2020-11-20 13:48:10|23310.88|23310.88|23310.88|23310.88|23310.88|23310.88|23310.88|23310.88|0
1605880100000|2020-11-20 13:48:20|23314.42|23314.42|23314.42|23314.42|23314.42|23314.42|23314.42|23314.42|0
1605880140000|2020-11-20 13:49:00|23317.96|23317.96|23317.96|23317.96|23317.96|23317.96|23317.96|23317.96|0
1605880160000|2020-11-20 13:49:20|23322.11|23322.11|23322.71|23322.71|23322.71|23322.71|23322.11|23322.11|0
1605880170000|2020-11-20 13:49:30|23323.12|23323.12|23323.12|23323.12|23323.12|23323.12|23323.12|23323.12|0
1605880190000|2020-11-20 13:49:50|23330.2|23330.2|23330.8|23330.8|23330.8|23330.8|23330.2|23330.2|0
1605880200000|2020-11-20 13:50:00|23327.26|23327.26|23327.26|23327.26|23327.26|23327.26|23327.26|23327.26|0
1605880230000|2020-11-20 13:50:30|23330.8|23330.8|23330.8|23330.8|23330.8|23330.8|23330.8|23330.8|0
1605880260000|2020-11-20 13:51:00|23327.26|23327.26|23330.8|23330.8|23330.8|23330.8|23327.26|23327.26|0
1605880270000|2020-11-20 13:51:10|23334.34|23334.34|23334.34|23334.34|23334.34|23334.34|23334.34|23334.34|0
1605880300000|2020-11-20 13:51:40|23341.43|23341.43|23344.97|23344.97|23344.97|23344.97|23341.43|23341.43|0
1605880340000|2020-11-20 13:52:20|23344.37|23344.37|23344.37|23344.37|23344.37|23344.37|23344.37|23344.37|0
1605880350000|2020-11-20 13:52:30|23340.83|23340.83|23340.83|23340.83|23340.83|23340.83|23340.83|23340.83|0
1605880360000|2020-11-20 13:52:40|23337.28|23337.28|23337.28|23337.28|23337.28|23337.28|23337.28|23337.28|0
1605880400000|2020-11-20 13:53:20|23337.89|23337.89|23337.89|23337.89|23337.89|23337.89|23337.89|23337.89|0
1605880430000|2020-11-20 13:53:50|23334.34|23334.34|23334.34|23334.34|23334.34|23334.34|23334.34|23334.34|0
1605880450000|2020-11-20 13:54:10|23327.26|23327.26|23330.8|23330.8|23330.8|23330.8|23327.26|23327.26|0
1605880470000|2020-11-20 13:54:30|23330.2|23330.2|23330.2|23330.2|23330.2|23330.2|23330.2|23330.2|0
1605880480000|2020-11-20 13:54:40|23326.66|23326.66|23326.25|23326.25|23326.66|23326.66|23326.25|23326.25|0
1605880490000|2020-11-20 13:54:50|23326.66|23326.66|23326.66|23326.66|23326.66|23326.66|23326.66|23326.66|0
1605880500000|2020-11-20 13:55:00|23330.2|23330.2|23330.2|23330.2|23330.2|23330.2|23330.2|23330.2|0
1605880550000|2020-11-20 13:55:50|23330.8|23330.8|23334.34|23334.34|23334.34|23334.34|23330.8|23330.8|0
1605880560000|2020-11-20 13:56:00|23334.76|23334.76|23335.36|23335.36|23335.36|23335.36|23334.76|23334.76|0
1605880580000|2020-11-20 13:56:20|23342.44|23342.44|23342.44|23342.44|23342.44|23342.44|23342.44|23342.44|0
1605880590000|2020-11-20 13:56:30|23342.85|23342.85|23342.85|23342.85|23342.85|23342.85|23342.85|23342.85|0
1605880600000|2020-11-20 13:56:40|23346.39|23346.39|23350.53|23350.53|23350.53|23350.53|23346.39|23346.39|0
1605880620000|2020-11-20 13:57:00|23349.93|23349.93|23349.93|23349.93|23349.93|23349.93|23349.93|23349.93|0
1605880650000|2020-11-20 13:57:30|23353.47|23353.47|23357.01|23357.01|23357.01|23357.01|23353.47|23353.47|0
1605880690000|2020-11-20 13:58:10|23353.47|23353.47|23349.93|23349.93|23353.47|23353.47|23349.93|23349.93|0
1605880750000|2020-11-20 13:59:10|23346.39|23346.39|23346.39|23346.39|23346.39|23346.39|23346.39|23346.39|0
1605880760000|2020-11-20 13:59:20|23342.85|23342.85|23346.39|23346.39|23346.39|23346.39|23342.85|23342.85|0
1605880810000|2020-11-20 14:00:10|23339.31|23339.31|23339.31|23339.31|23339.31|23339.31|23339.31|23339.31|0
1605880820000|2020-11-20 14:00:20|23335.77|23335.77|23335.77|23335.77|23335.77|23335.77|23335.77|23335.77|0
1605880830000|2020-11-20 14:00:30|23328.68|23328.68|23328.68|23328.68|23328.68|23328.68|23328.68|23328.68|0
1605880840000|2020-11-20 14:00:40|23321.6|23321.6|23321.6|23321.6|23321.6|23321.6|23321.6|23321.6|0
1605880850000|2020-11-20 14:00:50|23325.14|23325.14|23328.68|23328.68|23328.68|23328.68|23325.14|23325.14|0
1605880890000|2020-11-20 14:01:30|23332.23|23332.23|23335.77|23335.77|23335.77|23335.77|23332.23|23332.23|0
1605880900000|2020-11-20 14:01:40|23332.23|23332.23|23331.82|23331.82|23332.23|23332.23|23331.82|23331.82|0
1605880940000|2020-11-20 14:02:20|23328.27|23328.27|23328.27|23328.27|23328.27|23328.27|23328.27|23328.27|0
1605880960000|2020-11-20 14:02:40|23327.67|23327.67|23327.67|23327.67|23327.67|23327.67|23327.67|23327.67|0
1605880980000|2020-11-20 14:03:00|23320.59|23320.59|23320.59|23320.59|23320.59|23320.59|23320.59|23320.59|0
1605881020000|2020-11-20 14:03:40|23319.99|23319.99|23319.99|23319.99|23319.99|23319.99|23319.99|23319.99|0
1605881050000|2020-11-20 14:04:10|23323.53|23323.53|23323.53|23323.53|23323.53|23323.53|23323.53|23323.53|0
1605881060000|2020-11-20 14:04:20|23327.07|23327.07|23327.07|23327.07|23327.07|23327.07|23327.07|23327.07|0
1605881100000|2020-11-20 14:05:00|23330.61|23330.61|23330.61|23330.61|23330.61|23330.61|23330.61|23330.61|0
1605881110000|2020-11-20 14:05:10|23327.07|23327.07|23327.07|23327.07|23327.07|23327.07|23327.07|23327.07|0
1605881120000|2020-11-20 14:05:20|23323.53|23323.53|23323.53|23323.53|23323.53|23323.53|23323.53|23323.53|0
1605881150000|2020-11-20 14:05:50|23312.91|23312.91|23312.91|23312.91|23316.45|23316.45|23312.91|23312.91|0
1605881180000|2020-11-20 14:06:20|23313.51|23313.51|23313.51|23313.51|23313.51|23313.51|23313.51|23313.51|0
1605881210000|2020-11-20 14:06:50|23309.97|23309.97|23309.97|23309.97|23309.97|23309.97|23309.97|23309.97|0
1605881220000|2020-11-20 14:07:00|23313.51|23313.51|23313.51|23313.51|23313.51|23313.51|23313.51|23313.51|0
1605881230000|2020-11-20 14:07:10|23320.59|23320.59|23320.59|23320.59|23320.59|23320.59|23320.59|23320.59|0
1605881250000|2020-11-20 14:07:30|23324.13|23324.13|23324.13|23324.13|23324.13|23324.13|23324.13|23324.13|0
1605881260000|2020-11-20 14:07:40|23320.59|23320.59|23320.59|23320.59|23320.59|23320.59|23320.59|23320.59|0
1605881270000|2020-11-20 14:07:50|23321.19|23321.19|23317.24|23317.24|23321.19|23321.19|23317.24|23317.24|0
1605881320000|2020-11-20 14:08:40|23313.7|23313.7|23313.7|23313.7|23313.7|23313.7|23313.7|23313.7|0
1605881340000|2020-11-20 14:09:00|23310.16|23310.16|23310.16|23310.16|23310.16|23310.16|23310.16|23310.16|0
1605881370000|2020-11-20 14:09:30|23306.62|23306.62|23306.62|23306.62|23306.62|23306.62|23306.62|23306.62|0
1605881380000|2020-11-20 14:09:40|23305.41|23305.41|23301.87|23301.87|23305.41|23305.41|23301.87|23301.87|0
1605881410000|2020-11-20 14:10:10|23302.47|23302.47|23302.47|23302.47|23302.47|23302.47|23302.47|23302.47|0
1605881430000|2020-11-20 14:10:30|23298.93|23298.93|23298.93|23298.93|23298.93|23298.93|23298.93|23298.93|0
1605881460000|2020-11-20 14:11:00|23302.47|23302.47|23306.01|23306.01|23306.01|23306.01|23302.47|23302.47|0
1605881480000|2020-11-20 14:11:20|23306.62|23306.62|23306.62|23306.62|23306.62|23306.62|23306.62|23306.62|0
1605881490000|2020-11-20 14:11:30|23310.16|23310.16|23310.76|23310.76|23310.76|23310.76|23310.16|23310.16|0
1605881540000|2020-11-20 14:12:20|23314.3|23314.3|23314.3|23314.3|23314.3|23314.3|23314.3|23314.3|0
1605881550000|2020-11-20 14:12:30|23314.71|23314.71|23314.71|23314.71|23314.71|23314.71|23314.71|23314.71|0
1605881570000|2020-11-20 14:12:50|23318.25|23318.25|23318.66|23318.66|23318.66|23318.66|23318.25|23318.25|0
1605881580000|2020-11-20 14:13:00|23322.2|23322.2|23325.75|23325.75|23325.75|23325.75|23322.2|23322.2|0
1605881620000|2020-11-20 14:13:40|23329.29|23329.29|23329.29|23329.29|23329.29|23329.29|23329.29|23329.29|0
1605881640000|2020-11-20 14:14:00|23325.75|23325.75|23325.75|23325.75|23325.75|23325.75|23325.75|23325.75|0
1605881650000|2020-11-20 14:14:10|23322.2|23322.2|23322.2|23322.2|23322.2|23322.2|23322.2|23322.2|0
1605881660000|2020-11-20 14:14:20|23321.6|23321.6|23322.2|23322.2|23322.2|23322.2|23321.6|23321.6|0
1605881680000|2020-11-20 14:14:40|23326.35|23326.35|23326.35|23326.35|23326.35|23326.35|23326.35|23326.35|0
1605881690000|2020-11-20 14:14:50|23329.89|23329.89|23333.43|23333.43|23333.43|23333.43|23329.89|23329.89|0
1605881700000|2020-11-20 14:15:00|23326.35|23326.35|23326.35|23326.35|23326.35|23326.35|23326.35|23326.35|0
1605881710000|2020-11-20 14:15:10|23322.81|23322.81|23322.81|23322.81|23322.81|23322.81|23322.81|23322.81|0
1605881720000|2020-11-20 14:15:20|23326.35|23326.35|23326.35|23326.35|23326.35|23326.35|23326.35|23326.35|0
1605881730000|2020-11-20 14:15:30|23322.81|23322.81|23322.81|23322.81|23322.81|23322.81|23322.81|23322.81|0
1605881740000|2020-11-20 14:15:40|23326.35|23326.35|23326.35|23326.35|23326.35|23326.35|23326.35|23326.35|0
1605881760000|2020-11-20 14:16:00|23329.89|23329.89|23329.89|23329.89|23329.89|23329.89|23329.89|23329.89|0
1605881820000|2020-11-20 14:17:00|23333.43|23333.43|23332.23|23332.23|23333.43|23333.43|23332.23|23332.23|0
1605881830000|2020-11-20 14:17:10|23328.68|23328.68|23332.23|23332.23|23332.23|23332.23|23328.68|23328.68|0
1605881870000|2020-11-20 14:17:50|23335.77|23335.77|23335.77|23335.77|23335.77|23335.77|23335.77|23335.77|0
1605881900000|2020-11-20 14:18:20|23332.23|23332.23|23328.68|23328.68|23332.23|23332.23|23328.68|23328.68|0
1605881940000|2020-11-20 14:19:00|23318.06|23318.06|23318.06|23318.06|23318.06|23318.06|23318.06|23318.06|0
1605881950000|2020-11-20 14:19:10|23310.98|23310.98|23310.98|23310.98|23310.98|23310.98|23310.98|23310.98|0
1605881980000|2020-11-20 14:19:40|23303.9|23303.9|23303.9|23303.9|23303.9|23303.9|23303.9|23303.9|0
1605882020000|2020-11-20 14:20:20|23307.44|23307.44|23307.44|23307.44|23307.44|23307.44|23307.44|23307.44|0
1605882060000|2020-11-20 14:21:00|23310.98|23310.98|23314.52|23314.52|23314.52|23314.52|23310.98|23310.98|0
1605882140000|2020-11-20 14:22:20|23321.6|23321.6|23325.14|23325.14|23325.14|23325.14|23321.6|23321.6|0
1605882170000|2020-11-20 14:22:50|23328.68|23328.68|23328.68|23328.68|23328.68|23328.68|23328.68|23328.68|0
1605882180000|2020-11-20 14:23:00|23332.23|23332.23|23332.23|23332.23|23332.23|23332.23|23332.23|23332.23|0
1605882200000|2020-11-20 14:23:20|23331.62|23331.62|23331.62|23331.62|23331.62|23331.62|23331.62|23331.62|0
1605882220000|2020-11-20 14:23:40|23331.02|23331.02|23327.48|23327.48|23331.02|23331.02|23327.48|23327.48|0
1605882230000|2020-11-20 14:23:50|23327.07|23327.07|23327.07|23327.07|23327.07|23327.07|23327.07|23327.07|0
1605882250000|2020-11-20 14:24:10|23316.45|23316.45|23316.45|23316.45|23316.45|23316.45|23316.45|23316.45|0
1605882290000|2020-11-20 14:24:50|23315.85|23315.85|23312.3|23312.3|23315.85|23315.85|23312.3|23312.3|0
1605882320000|2020-11-20 14:25:20|23308.76|23308.76|23308.76|23308.76|23308.76|23308.76|23308.76|23308.76|0
1605882350000|2020-11-20 14:25:50|23312.3|23312.3|23312.3|23312.3|23312.3|23312.3|23312.3|23312.3|0
1605882360000|2020-11-20 14:26:00|23315.85|23315.85|23315.85|23315.85|23315.85|23315.85|23315.85|23315.85|0
1605882380000|2020-11-20 14:26:20|23322.93|23322.93|23322.93|23322.93|23322.93|23322.93|23322.93|23322.93|0
1605882390000|2020-11-20 14:26:30|23321.72|23321.72|23321.72|23321.72|23321.72|23321.72|23321.72|23321.72|0
1605882430000|2020-11-20 14:27:10|23325.27|23325.27|23325.27|23325.27|23325.27|23325.27|23325.27|23325.27|0
1605882480000|2020-11-20 14:28:00|23328.81|23328.81|23328.81|23328.81|23335.89|23335.89|23328.81|23328.81|0
1605882520000|2020-11-20 14:28:40|23329.41|23329.41|23329.41|23329.41|23329.41|23329.41|23329.41|23329.41|0
1605882540000|2020-11-20 14:29:00|23328.81|23328.81|23329.22|23329.22|23329.22|23329.22|23328.81|23328.81|0
1605882590000|2020-11-20 14:29:50|23322.14|23322.14|23322.14|23322.14|23322.14|23322.14|23322.14|23322.14|0
1605882600000|2020-11-20 14:30:00|23315.05|23315.05|23307.56|23307.56|23315.05|23315.05|23307.56|23307.56|0
1605882610000|2020-11-20 14:30:10|23304.02|23304.02|23293.39|23293.39|23304.02|23304.02|23293.39|23293.39|0
1605882620000|2020-11-20 14:30:20|23296.94|23296.94|23295.73|23295.73|23296.94|23296.94|23292.19|23292.19|0
1605882630000|2020-11-20 14:30:30|23299.27|23299.27|23302.82|23302.82|23302.82|23302.82|23299.27|23299.27|0
1605882640000|2020-11-20 14:30:40|23306.36|23306.36|23313.44|23313.44|23313.44|23313.44|23306.36|23306.36|0
1605882650000|2020-11-20 14:30:50|23309.9|23309.9|23309.9|23309.9|23309.9|23309.9|23309.9|23309.9|0
1605882660000|2020-11-20 14:31:00|23313.44|23313.44|23316.98|23316.98|23316.98|23316.98|23313.44|23313.44|0
1605882670000|2020-11-20 14:31:10|23316.57|23316.57|23317.77|23317.77|23317.77|23317.77|23316.57|23316.57|0
1605882680000|2020-11-20 14:31:20|23318.37|23318.37|23314.83|23314.83|23318.37|23318.37|23314.83|23314.83|0
1605882690000|2020-11-20 14:31:30|23318.37|23318.37|23307.75|23307.75|23318.37|23318.37|23307.75|23307.75|0
1605882710000|2020-11-20 14:31:50|23314.83|23314.83|23314.83|23314.83|23314.83|23314.83|23314.83|23314.83|0
1605882720000|2020-11-20 14:32:00|23321.92|23321.92|23321.31|23321.31|23321.92|23321.92|23321.31|23321.31|0
1605882740000|2020-11-20 14:32:20|23317.77|23317.77|23317.77|23317.77|23317.77|23317.77|23317.77|23317.77|0
1605882750000|2020-11-20 14:32:30|23316.57|23316.57|23316.57|23316.57|23316.57|23316.57|23316.57|23316.57|0
1605882760000|2020-11-20 14:32:40|23313.03|23313.03|23313.03|23313.03|23313.03|23313.03|23313.03|23313.03|0
1605882780000|2020-11-20 14:33:00|23313.63|23313.63|23314.23|23314.23|23314.23|23314.23|23313.63|23313.63|0
1605882790000|2020-11-20 14:33:10|23310.69|23310.69|23310.69|23310.69|23310.69|23310.69|23310.69|23310.69|0
1605882810000|2020-11-20 14:33:30|23314.23|23314.23|23314.23|23314.23|23314.23|23314.23|23314.23|23314.23|0
1605882820000|2020-11-20 14:33:40|23307.15|23307.15|23317.77|23317.77|23317.77|23317.77|23307.15|23307.15|0
1605882830000|2020-11-20 14:33:50|23310.69|23310.69|23310.69|23310.69|23310.69|23310.69|23310.69|23310.69|0
1605882870000|2020-11-20 14:34:30|23314.23|23314.23|23305.54|23305.54|23314.23|23314.23|23305.54|23305.54|0
1605882910000|2020-11-20 14:35:10|23301.99|23301.99|23290.77|23290.77|23301.99|23301.99|23290.77|23290.77|0
1605882930000|2020-11-20 14:35:30|23283.69|23283.69|23282.86|23282.86|23283.69|23283.69|23282.86|23282.86|0
1605882940000|2020-11-20 14:35:40|23279.32|23279.32|23279.32|23279.32|23279.32|23279.32|23279.32|23279.32|0
1605882950000|2020-11-20 14:35:50|23272.24|23272.24|23272.24|23272.24|23272.24|23272.24|23272.24|23272.24|0
1605882960000|2020-11-20 14:36:00|23275.78|23275.78|23279.32|23279.32|23279.32|23279.32|23275.78|23275.78|0
1605882980000|2020-11-20 14:36:20|23272.24|23272.24|23272.24|23272.24|23272.24|23272.24|23272.24|23272.24|0
1605882990000|2020-11-20 14:36:30|23275.78|23275.78|23275.78|23275.78|23275.78|23275.78|23275.78|23275.78|0
1605883000000|2020-11-20 14:36:40|23276.19|23276.19|23276.19|23276.19|23276.19|23276.19|23276.19|23276.19|0
1605883020000|2020-11-20 14:37:00|23286.82|23286.82|23290.36|23290.36|23290.36|23290.36|23286.82|23286.82|0
1605883040000|2020-11-20 14:37:20|23290.96|23290.96|23298.11|23298.11|23298.11|23298.11|23290.96|23290.96|0
1605883050000|2020-11-20 14:37:30|23298.71|23298.71|23300.33|23300.33|23300.93|23300.93|23298.71|23298.71|0
1605883060000|2020-11-20 14:37:40|23299.72|23299.72|23299.72|23299.72|23299.72|23299.72|23299.72|23299.72|0
1605883070000|2020-11-20 14:37:50|23292.64|23292.64|23292.64|23292.64|23292.64|23292.64|23292.64|23292.64|0
1605883080000|2020-11-20 14:38:00|23293.05|23293.05|23293.05|23293.05|23293.05|23293.05|23293.05|23293.05|0
1605883090000|2020-11-20 14:38:10|23300.14|23300.14|23303.68|23303.68|23303.68|23303.68|23300.14|23300.14|0
1605883110000|2020-11-20 14:38:30|23303.08|23303.08|23295.39|23295.39|23303.08|23303.08|23295.39|23295.39|0
1605883140000|2020-11-20 14:39:00|23291.85|23291.85|23284.77|23284.77|23291.85|23291.85|23284.77|23284.77|0
1605883160000|2020-11-20 14:39:20|23286.57|23286.57|23290.11|23290.11|23290.11|23290.11|23286.57|23286.57|0
1605883170000|2020-11-20 14:39:30|23293.65|23293.65|23293.65|23293.65|23293.65|23293.65|23293.65|23293.65|0
1605883210000|2020-11-20 14:40:10|23283.03|23283.03|23289.7|23289.7|23289.7|23289.7|23282.62|23282.62|0
1605883220000|2020-11-20 14:40:20|23286.16|23286.16|23285.56|23285.56|23286.16|23286.16|23285.56|23285.56|0
1605883230000|2020-11-20 14:40:30|23284.96|23284.96|23288.5|23288.5|23288.5|23288.5|23284.96|23284.96|0
1605883240000|2020-11-20 14:40:40|23292.04|23292.04|23291.63|23291.63|23292.04|23292.04|23291.63|23291.63|0
1605883270000|2020-11-20 14:41:10|23295.17|23295.17|23295.17|23295.17|23295.17|23295.17|23295.17|23295.17|0
1605883280000|2020-11-20 14:41:20|23298.71|23298.71|23298.71|23298.71|23298.71|23298.71|23298.71|23298.71|0
1605883290000|2020-11-20 14:41:30|23288.09|23288.09|23302.66|23302.66|23302.66|23302.66|23288.09|23288.09|0
1605883300000|2020-11-20 14:41:40|23299.12|23299.12|23299.72|23299.72|23299.72|23299.72|23299.12|23299.12|0
1605883320000|2020-11-20 14:42:00|23313.89|23313.89|23299.72|23299.72|23313.89|23313.89|23299.72|23299.72|0
1605883340000|2020-11-20 14:42:20|23296.18|23296.18|23296.18|23296.18|23296.18|23296.18|23296.18|23296.18|0
1605883350000|2020-11-20 14:42:30|23292.64|23292.64|23296.18|23296.18|23296.18|23296.18|23292.64|23292.64|0
1605883360000|2020-11-20 14:42:40|23299.72|23299.72|23299.72|23299.72|23299.72|23299.72|23299.72|23299.72|0
1605883370000|2020-11-20 14:42:50|23303.27|23303.27|23303.87|23303.87|23303.87|23303.87|23303.27|23303.27|0
1605883380000|2020-11-20 14:43:00|23308.61|23308.61|23308.61|23308.61|23308.61|23308.61|23308.61|23308.61|0
1605883400000|2020-11-20 14:43:20|23305.07|23305.07|23305.07|23305.07|23305.07|23305.07|23305.07|23305.07|0
1605883410000|2020-11-20 14:43:30|23301.53|23301.53|23301.53|23301.53|23301.53|23301.53|23301.53|23301.53|0
1605883420000|2020-11-20 14:43:40|23297.99|23297.99|23297.99|23297.99|23297.99|23297.99|23297.99|23297.99|0
1605883440000|2020-11-20 14:44:00|23294.45|23294.45|23294.45|23294.45|23294.45|23294.45|23294.45|23294.45|0
1605883450000|2020-11-20 14:44:10|23290.91|23290.91|23290.91|23290.91|23290.91|23290.91|23290.91|23290.91|0
1605883460000|2020-11-20 14:44:20|23290.3|23290.3|23283.22|23283.22|23290.3|23290.3|23283.22|23283.22|0
1605883470000|2020-11-20 14:44:30|23283.82|23283.82|23276.74|23276.74|23283.82|23283.82|23276.74|23276.74|0
1605883490000|2020-11-20 14:44:50|23273.2|23273.2|23273.2|23273.2|23273.2|23273.2|23273.2|23273.2|0
1605883500000|2020-11-20 14:45:00|23276.74|23276.74|23277.94|23277.94|23277.94|23277.94|23276.74|23276.74|0
1605883510000|2020-11-20 14:45:10|23274.4|23274.4|23274.4|23274.4|23274.4|23274.4|23274.4|23274.4|0
1605883520000|2020-11-20 14:45:20|23277.94|23277.94|23281.49|23281.49|23281.49|23281.49|23277.94|23277.94|0
1605883530000|2020-11-20 14:45:30|23277.94|23277.94|23277.94|23277.94|23277.94|23277.94|23277.94|23277.94|0
1605883540000|2020-11-20 14:45:40|23274.4|23274.4|23274.4|23274.4|23274.4|23274.4|23274.4|23274.4|0
1605883550000|2020-11-20 14:45:50|23273.8|23273.8|23273.2|23273.2|23273.8|23273.8|23273.2|23273.2|0
1605883560000|2020-11-20 14:46:00|23274.4|23274.4|23274.4|23274.4|23274.4|23274.4|23273.8|23273.8|0
1605883570000|2020-11-20 14:46:10|23275.22|23275.22|23272.29|23272.29|23275.22|23275.22|23271.68|23271.68|0
1605883590000|2020-11-20 14:46:30|23271.08|23271.08|23271.68|23271.68|23271.68|23271.68|23271.08|23271.08|0
1605883600000|2020-11-20 14:46:40|23271.08|23271.08|23274.62|23274.62|23274.62|23274.62|23271.08|23271.08|0
1605883610000|2020-11-20 14:46:50|23278.16|23278.16|23278.16|23278.16|23278.77|23278.77|23278.16|23278.16|0
1605883620000|2020-11-20 14:47:00|23274.62|23274.62|23266.94|23266.94|23274.62|23274.62|23266.94|23266.94|0
1605883680000|2020-11-20 14:48:00|23252.77|23252.77|23252.77|23252.77|23252.77|23252.77|23252.77|23252.77|0
1605883690000|2020-11-20 14:48:10|23245.69|23245.69|23245.69|23245.69|23245.69|23245.69|23245.69|23245.69|0
1605883700000|2020-11-20 14:48:20|23242.15|23242.15|23242.15|23242.15|23242.15|23242.15|23242.15|23242.15|0
1605883750000|2020-11-20 14:49:10|23241.55|23241.55|23238.61|23238.61|23242.15|23242.15|23238.61|23238.61|0
1605883760000|2020-11-20 14:49:20|23242.15|23242.15|23249.23|23249.23|23249.23|23249.23|23242.15|23242.15|0
1605883780000|2020-11-20 14:49:40|23245.69|23245.69|23245.69|23245.69|23245.69|23245.69|23245.69|23245.69|0
1605883790000|2020-11-20 14:49:50|23245.09|23245.09|23245.09|23245.09|23245.69|23245.69|23245.09|23245.09|0
1605883800000|2020-11-20 14:50:00|23248.63|23248.63|23249.83|23249.83|23249.83|23249.83|23248.63|23248.63|0
1605883810000|2020-11-20 14:50:10|23246.29|23246.29|23260.46|23260.46|23260.46|23260.46|23246.29|23246.29|0
1605883830000|2020-11-20 14:50:30|23264|23264|23263.4|23263.4|23264|23264|23263.4|23263.4|0
1605883840000|2020-11-20 14:50:40|23259.86|23259.86|23259.86|23259.86|23259.86|23259.86|23259.86|23259.86|0
1605883850000|2020-11-20 14:50:50|23263.4|23263.4|23264|23264|23264|23264|23263.4|23263.4|0
1605883870000|2020-11-20 14:51:10|23267.54|23267.54|23267.54|23267.54|23267.54|23267.54|23267.54|23267.54|0
1605883880000|2020-11-20 14:51:20|23266.94|23266.94|23266.94|23266.94|23266.94|23266.94|23266.94|23266.94|0
1605883930000|2020-11-20 14:52:10|23259.86|23259.86|23259.86|23259.86|23259.86|23259.86|23259.86|23259.86|0
1605883940000|2020-11-20 14:52:20|23266.94|23266.94|23266.94|23266.94|23266.94|23266.94|23266.94|23266.94|0
1605883960000|2020-11-20 14:52:40|23265.74|23265.74|23266.34|23266.34|23266.34|23266.34|23265.74|23265.74|0
1605883970000|2020-11-20 14:52:50|23262.8|23262.8|23262.8|23262.8|23262.8|23262.8|23262.8|23262.8|0
1605883980000|2020-11-20 14:53:00|23266.34|23266.34|23266.94|23266.94|23266.94|23266.94|23266.34|23266.34|0
1605883990000|2020-11-20 14:53:10|23263.4|23263.4|23262.99|23262.99|23263.4|23263.4|23262.99|23262.99|0
1605884000000|2020-11-20 14:53:20|23266.53|23266.53|23266.53|23266.53|23266.53|23266.53|23266.53|23266.53|0
1605884020000|2020-11-20 14:53:40|23265.93|23265.93|23273.83|23273.83|23273.83|23273.83|23265.93|23265.93|0
1605884040000|2020-11-20 14:54:00|23270.29|23270.29|23270.29|23270.29|23270.29|23270.29|23270.29|23270.29|0
1605884050000|2020-11-20 14:54:10|23263.21|23263.21|23263.21|23263.21|23263.21|23263.21|23263.21|23263.21|0
1605884090000|2020-11-20 14:54:50|23266.75|23266.75|23266.75|23266.75|23266.75|23266.75|23266.75|23266.75|0
1605884100000|2020-11-20 14:55:00|23273.83|23273.83|23273.83|23273.83|23273.83|23273.83|23273.83|23273.83|0
1605884110000|2020-11-20 14:55:10|23270.29|23270.29|23270.29|23270.29|23270.29|23270.29|23270.29|23270.29|0
1605884120000|2020-11-20 14:55:20|23266.75|23266.75|23266.75|23266.75|23266.75|23266.75|23266.75|23266.75|0
1605884130000|2020-11-20 14:55:30|23263.21|23263.21|23263.81|23263.81|23263.81|23263.81|23263.21|23263.21|0
1605884150000|2020-11-20 14:55:50|23263.21|23263.21|23267.35|23267.35|23267.35|23267.35|23263.21|23263.21|0
1605884190000|2020-11-20 14:56:30|23270.89|23270.89|23267.35|23267.35|23270.89|23270.89|23267.35|23267.35|0
1605884200000|2020-11-20 14:56:40|23263.81|23263.81|23256.73|23256.73|23263.81|23263.81|23256.73|23256.73|0
1605884210000|2020-11-20 14:56:50|23253.18|23253.18|23253.18|23253.18|23253.18|23253.18|23253.18|23253.18|0
1605884220000|2020-11-20 14:57:00|23249.64|23249.64|23249.64|23249.64|23249.64|23249.64|23246.1|23246.1|0
1605884240000|2020-11-20 14:57:20|23253.18|23253.18|23253.18|23253.18|23253.18|23253.18|23253.18|23253.18|0
1605884260000|2020-11-20 14:57:40|23253.6|23253.6|23253.6|23253.6|23253.6|23253.6|23253.6|23253.6|0
1605884280000|2020-11-20 14:58:00|23250.05|23250.05|23250.05|23250.05|23250.05|23250.05|23250.05|23250.05|0
1605884290000|2020-11-20 14:58:10|23239.43|23239.43|23238.83|23238.83|23239.43|23239.43|23238.83|23238.83|0
1605884300000|2020-11-20 14:58:20|23242.37|23242.37|23242.37|23242.37|23242.37|23242.37|23242.37|23242.37|0
1605884310000|2020-11-20 14:58:30|23245.91|23245.91|23245.91|23245.91|23245.91|23245.91|23245.91|23245.91|0
1605884360000|2020-11-20 14:59:20|23249.45|23249.45|23249.45|23249.45|23249.45|23249.45|23249.45|23249.45|0
1605884370000|2020-11-20 14:59:30|23242.37|23242.37|23242.37|23242.37|23242.37|23242.37|23242.37|23242.37|0
1605884390000|2020-11-20 14:59:50|23245.91|23245.91|23245.91|23245.91|23249.45|23249.45|23245.91|23245.91|0
1605884400000|2020-11-20 15:00:00|23252.99|23252.99|23252.99|23252.99|23252.99|23252.99|23252.99|23252.99|0
1605884410000|2020-11-20 15:00:10|23256.53|23256.53|23256.53|23256.53|23260.08|23260.08|23256.53|23256.53|0
1605884420000|2020-11-20 15:00:20|23252.99|23252.99|23252.99|23252.99|23252.99|23252.99|23252.99|23252.99|0
1605884430000|2020-11-20 15:00:30|23249.45|23249.45|23249.45|23249.45|23249.45|23249.45|23249.45|23249.45|0
1605884440000|2020-11-20 15:00:40|23245.91|23245.91|23245.91|23245.91|23245.91|23245.91|23245.91|23245.91|0
1605884460000|2020-11-20 15:01:00|23238.83|23238.83|23238.83|23238.83|23238.83|23238.83|23238.83|23238.83|0
1605884470000|2020-11-20 15:01:10|23242.37|23242.37|23242.37|23242.37|23242.37|23242.37|23242.37|23242.37|0
1605884480000|2020-11-20 15:01:20|23245.91|23245.91|23245.91|23245.91|23245.91|23245.91|23245.91|23245.91|0
1605884490000|2020-11-20 15:01:30|23249.45|23249.45|23260.08|23260.08|23260.08|23260.08|23249.45|23249.45|0
1605884510000|2020-11-20 15:01:50|23259.47|23259.47|23258.87|23258.87|23259.47|23259.47|23258.87|23258.87|0
1605884530000|2020-11-20 15:02:10|23248.25|23248.25|23248.25|23248.25|23248.25|23248.25|23248.25|23248.25|0
1605884550000|2020-11-20 15:02:30|23237.63|23237.63|23241.17|23241.17|23241.17|23241.17|23237.63|23237.63|0
1605884560000|2020-11-20 15:02:40|23240.76|23240.76|23240.76|23240.76|23240.76|23240.76|23240.76|23240.76|0
1605884590000|2020-11-20 15:03:10|23237.21|23237.21|23237.21|23237.21|23237.21|23237.21|23237.21|23237.21|0
1605884600000|2020-11-20 15:03:20|23236.61|23236.61|23233.07|23233.07|23236.61|23236.61|23233.07|23233.07|0
1605884610000|2020-11-20 15:03:30|23232.47|23232.47|23231.87|23231.87|23232.47|23232.47|23231.87|23231.87|0
1605884620000|2020-11-20 15:03:40|23224.79|23224.79|23217.7|23217.7|23224.79|23224.79|23217.7|23217.7|0
1605884640000|2020-11-20 15:04:00|23221.24|23221.24|23224.18|23224.18|23224.79|23224.79|23221.24|23221.24|0
1605884650000|2020-11-20 15:04:10|23227.73|23227.73|23227.73|23227.73|23227.73|23227.73|23227.73|23227.73|0
1605884670000|2020-11-20 15:04:30|23231.27|23231.27|23231.27|23231.27|23231.27|23231.27|23231.27|23231.27|0
1605884680000|2020-11-20 15:04:40|23227.73|23227.73|23227.73|23227.73|23227.73|23227.73|23227.73|23227.73|0
1605884700000|2020-11-20 15:05:00|23226.9|23226.9|23226.9|23226.9|23226.9|23226.9|23226.9|23226.9|0
1605884720000|2020-11-20 15:05:20|23223.36|23223.36|23223.36|23223.36|23223.36|23223.36|23223.36|23223.36|0
1605884730000|2020-11-20 15:05:30|23222.95|23222.95|23219.41|23219.41|23222.95|23222.95|23219.41|23219.41|0
1605884740000|2020-11-20 15:05:40|23222.95|23222.95|23222.95|23222.95|23222.95|23222.95|23222.95|23222.95|0
1605884750000|2020-11-20 15:05:50|23223.55|23223.55|23223.55|23223.55|23223.55|23223.55|23223.55|23223.55|0
1605884770000|2020-11-20 15:06:10|23224.16|23224.16|23224.16|23224.16|23224.16|23224.16|23224.16|23224.16|0
1605884780000|2020-11-20 15:06:20|23225.36|23225.36|23225.96|23225.96|23225.96|23225.96|23222.42|23222.42|0
1605884790000|2020-11-20 15:06:30|23226.56|23226.56|23230.93|23230.93|23230.93|23230.93|23226.56|23226.56|0
1605884800000|2020-11-20 15:06:40|23231.53|23231.53|23231.53|23231.53|23231.53|23231.53|23231.53|23231.53|0
1605884830000|2020-11-20 15:07:10|23231.94|23231.94|23231.34|23231.34|23231.94|23231.94|23231.34|23231.34|0
1605884840000|2020-11-20 15:07:20|23238.42|23238.42|23238.42|23238.42|23238.42|23238.42|23238.42|23238.42|0
1605884850000|2020-11-20 15:07:30|23237.82|23237.82|23237.82|23237.82|23237.82|23237.82|23237.82|23237.82|0
1605884870000|2020-11-20 15:07:50|23230.73|23230.73|23230.73|23230.73|23230.73|23230.73|23230.73|23230.73|0
1605884880000|2020-11-20 15:08:00|23223.65|23223.65|23220.11|23220.11|23223.65|23223.65|23220.11|23220.11|0
1605884890000|2020-11-20 15:08:10|23216.57|23216.57|23216.57|23216.57|23216.57|23216.57|23216.57|23216.57|0
1605884900000|2020-11-20 15:08:20|23213.03|23213.03|23212.43|23212.43|23213.03|23213.03|23212.43|23212.43|0
1605884910000|2020-11-20 15:08:30|23208.88|23208.88|23208.88|23208.88|23208.88|23208.88|23208.88|23208.88|0
1605884960000|2020-11-20 15:09:20|23212.43|23212.43|23215.97|23215.97|23215.97|23215.97|23212.43|23212.43|0
1605884970000|2020-11-20 15:09:30|23208.88|23208.88|23208.88|23208.88|23208.88|23208.88|23208.88|23208.88|0
1605884990000|2020-11-20 15:09:50|23205.34|23205.34|23201.8|23201.8|23205.34|23205.34|23201.8|23201.8|0
1605885000000|2020-11-20 15:10:00|23205.34|23205.34|23205.34|23205.34|23205.34|23205.34|23205.34|23205.34|0
1605885010000|2020-11-20 15:10:10|23208.88|23208.88|23212.43|23212.43|23212.43|23212.43|23208.88|23208.88|0
1605885060000|2020-11-20 15:11:00|23211.82|23211.82|23197.66|23197.66|23211.82|23211.82|23197.66|23197.66|0
1605885110000|2020-11-20 15:11:50|23190.58|23190.58|23194.12|23194.12|23194.12|23194.12|23190.58|23190.58|0
1605885130000|2020-11-20 15:12:10|23190.58|23190.58|23190.58|23190.58|23190.58|23190.58|23187.04|23187.04|0
1605885140000|2020-11-20 15:12:20|23187.04|23187.04|23187.04|23187.04|23187.04|23187.04|23187.04|23187.04|0
1605885150000|2020-11-20 15:12:30|23183.49|23183.49|23179.95|23179.95|23183.49|23183.49|23179.95|23179.95|0
1605885160000|2020-11-20 15:12:40|23179.54|23179.54|23179.54|23179.54|23179.54|23179.54|23179.54|23179.54|0
1605885200000|2020-11-20 15:13:20|23183.08|23183.08|23183.08|23183.08|23183.08|23183.08|23183.08|23183.08|0
1605885270000|2020-11-20 15:14:30|23176|23176|23176|23176|23176|23176|23176|23176|0
1605885280000|2020-11-20 15:14:40|23175.4|23175.4|23175.4|23175.4|23175.4|23175.4|23175.4|23175.4|0
1605885290000|2020-11-20 15:14:50|23171.86|23171.86|23171.26|23171.26|23171.86|23171.86|23171.26|23171.26|0
1605885310000|2020-11-20 15:15:10|23170.85|23170.85|23170.85|23170.85|23170.85|23170.85|23170.85|23170.85|0
1605885330000|2020-11-20 15:15:30|23156.68|23156.68|23156.68|23156.68|23156.68|23156.68|23156.68|23156.68|0
1605885360000|2020-11-20 15:16:00|23157.09|23157.09|23157.09|23157.09|23157.09|23157.09|23157.09|23157.09|0
1605885370000|2020-11-20 15:16:10|23150.01|23150.01|23158.83|23158.83|23158.83|23158.83|23148.2|23148.2|0
1605885390000|2020-11-20 15:16:30|23158.42|23158.42|23158.42|23158.42|23158.42|23158.42|23158.42|23158.42|0
1605885400000|2020-11-20 15:16:40|23157.82|23157.82|23161.36|23161.36|23161.36|23161.36|23157.82|23157.82|0
1605885410000|2020-11-20 15:16:50|23157.82|23157.82|23157.82|23157.82|23157.82|23157.82|23157.82|23157.82|0
1605885420000|2020-11-20 15:17:00|23156.61|23156.61|23156.13|23156.13|23156.61|23156.61|23156.13|23156.13|0
1605885440000|2020-11-20 15:17:20|23159.67|23159.67|23160.15|23160.15|23160.15|23160.15|23159.67|23159.67|0
1605885450000|2020-11-20 15:17:30|23156.61|23156.61|23156.61|23156.61|23156.61|23156.61|23156.61|23156.61|0
1605885470000|2020-11-20 15:17:50|23153.07|23153.07|23153.07|23153.07|23153.07|23153.07|23153.07|23153.07|0
1605885480000|2020-11-20 15:18:00|23160.15|23160.15|23160.15|23160.15|23160.15|23160.15|23160.15|23160.15|0
1605885510000|2020-11-20 15:18:30|23156.61|23156.61|23156.61|23156.61|23156.61|23156.61|23156.61|23156.61|0
1605885530000|2020-11-20 15:18:50|23153.07|23153.07|23145.99|23145.99|23153.07|23153.07|23145.99|23145.99|0
1605885540000|2020-11-20 15:19:00|23146.59|23146.59|23150.13|23150.13|23150.13|23150.13|23146.59|23146.59|0
1605885580000|2020-11-20 15:19:40|23153.67|23153.67|23153.67|23153.67|23153.67|23153.67|23153.67|23153.67|0
1605885600000|2020-11-20 15:20:00|23157.21|23157.21|23165.12|23165.12|23165.12|23165.12|23157.21|23157.21|0
1605885670000|2020-11-20 15:21:10|23168.66|23168.66|23168.66|23168.66|23168.66|23168.66|23168.66|23168.66|0
1605885680000|2020-11-20 15:21:20|23165.12|23165.12|23165.12|23165.12|23165.12|23165.12|23165.12|23165.12|0
1605885700000|2020-11-20 15:21:40|23161.58|23161.58|23161.58|23161.58|23161.58|23161.58|23161.58|23161.58|0
1605885720000|2020-11-20 15:22:00|23168.66|23168.66|23168.66|23168.66|23168.66|23168.66|23168.66|23168.66|0
1605885730000|2020-11-20 15:22:10|23172.2|23172.2|23173.4|23173.4|23173.4|23173.4|23172.2|23172.2|0
1605885780000|2020-11-20 15:23:00|23169.86|23169.86|23173.4|23173.4|23173.4|23173.4|23169.86|23169.86|0
1605885810000|2020-11-20 15:23:30|23176.94|23176.94|23176.94|23176.94|23176.94|23176.94|23176.94|23176.94|0
1605885830000|2020-11-20 15:23:50|23184.03|23184.03|23184.03|23184.03|23184.03|23184.03|23184.03|23184.03|0
1605885850000|2020-11-20 15:24:10|23184.63|23184.63|23184.63|23184.63|23184.63|23184.63|23184.63|23184.63|0
1605885860000|2020-11-20 15:24:20|23184.03|23184.03|23173.4|23173.4|23184.03|23184.03|23169.86|23169.86|0
1605885880000|2020-11-20 15:24:40|23169.86|23169.86|23162.78|23162.78|23169.86|23169.86|23162.78|23162.78|0
1605885890000|2020-11-20 15:24:50|23161.58|23161.58|23161.58|23161.58|23161.58|23161.58|23161.58|23161.58|0
1605885900000|2020-11-20 15:25:00|23165.12|23165.12|23169.26|23169.26|23169.26|23169.26|23165.12|23165.12|0
1605885910000|2020-11-20 15:25:10|23158.64|23158.64|23155.1|23155.1|23158.64|23158.64|23151.55|23151.55|0
1605885920000|2020-11-20 15:25:20|23151.55|23151.55|23151.55|23151.55|23151.55|23151.55|23148.01|23148.01|0
1605885940000|2020-11-20 15:25:40|23154.49|23154.49|23154.49|23154.49|23154.49|23154.49|23154.49|23154.49|0
1605885960000|2020-11-20 15:26:00|23150.95|23150.95|23150.95|23150.95|23150.95|23150.95|23150.95|23150.95|0
1605885970000|2020-11-20 15:26:10|23150.13|23150.13|23149.31|23149.31|23150.13|23150.13|23149.31|23149.31|0
1605885990000|2020-11-20 15:26:30|23148.9|23148.9|23148.3|23148.3|23148.9|23148.9|23148.3|23148.3|0
1605886010000|2020-11-20 15:26:50|23147.7|23147.7|23148.3|23148.3|23148.3|23148.3|23147.7|23147.7|0
1605886020000|2020-11-20 15:27:00|23141.22|23141.22|23141.22|23141.22|23141.22|23141.22|23141.22|23141.22|0
1605886040000|2020-11-20 15:27:20|23134.13|23134.13|23133.53|23133.53|23134.13|23134.13|23133.53|23133.53|0
1605886060000|2020-11-20 15:27:40|23132.93|23132.93|23129.8|23129.8|23133.34|23133.34|23129.8|23129.8|0
1605886070000|2020-11-20 15:27:50|23129.2|23129.2|23129.2|23129.2|23129.2|23129.2|23125.66|23125.66|0
1605886080000|2020-11-20 15:28:00|23132.74|23132.74|23132.74|23132.74|23132.74|23132.74|23132.74|23132.74|0
1605886090000|2020-11-20 15:28:10|23136.28|23136.28|23136.28|23136.28|23136.28|23136.28|23136.28|23136.28|0
1605886100000|2020-11-20 15:28:20|23139.82|23139.82|23139.82|23139.82|23139.82|23139.82|23132.74|23132.74|0
1605886120000|2020-11-20 15:28:40|23132.74|23132.74|23143.36|23143.36|23143.36|23143.36|23132.74|23132.74|0
1605886140000|2020-11-20 15:29:00|23142.76|23142.76|23143.17|23143.17|23143.17|23143.17|23142.76|23142.76|0
1605886150000|2020-11-20 15:29:10|23139.63|23139.63|23139.63|23139.63|23139.63|23139.63|23139.63|23139.63|0
1605886170000|2020-11-20 15:29:30|23136.09|23136.09|23132.55|23132.55|23136.09|23136.09|23132.55|23132.55|0
1605886180000|2020-11-20 15:29:40|23136.09|23136.09|23139.63|23139.63|23139.63|23139.63|23136.09|23136.09|0
1605886200000|2020-11-20 15:30:00|23144.37|23144.37|23148.52|23148.52|23148.52|23148.52|23144.37|23144.37|0
1605886250000|2020-11-20 15:30:50|23144.98|23144.98|23144.98|23144.98|23144.98|23144.98|23144.98|23144.98|0
1605886260000|2020-11-20 15:31:00|23144.37|23144.37|23141.44|23141.44|23144.98|23144.98|23141.44|23141.44|0
1605886280000|2020-11-20 15:31:20|23137.89|23137.89|23137.89|23137.89|23137.89|23137.89|23137.89|23137.89|0
1605886290000|2020-11-20 15:31:30|23134.35|23134.35|23134.35|23134.35|23134.35|23134.35|23134.35|23134.35|0
1605886300000|2020-11-20 15:31:40|23133.75|23133.75|23130.21|23130.21|23133.75|23133.75|23130.21|23130.21|0
1605886310000|2020-11-20 15:31:50|23129.8|23129.8|23122.72|23122.72|23129.8|23129.8|23122.72|23122.72|0
1605886320000|2020-11-20 15:32:00|23126.26|23126.26|23133.34|23133.34|23133.34|23133.34|23126.26|23126.26|0
1605886330000|2020-11-20 15:32:10|23136.88|23136.88|23136.88|23136.88|23136.88|23136.88|23136.88|23136.88|0
1605886350000|2020-11-20 15:32:30|23140.42|23140.42|23147.51|23147.51|23147.51|23147.51|23140.42|23140.42|0
1605886360000|2020-11-20 15:32:40|23143.96|23143.96|23143.96|23143.96|23143.96|23143.96|23143.96|23143.96|0
1605886370000|2020-11-20 15:32:50|23140.42|23140.42|23143.96|23143.96|23143.96|23143.96|23140.42|23140.42|0
1605886380000|2020-11-20 15:33:00|23147.51|23147.51|23147.51|23147.51|23147.51|23147.51|23147.51|23147.51|0
1605886390000|2020-11-20 15:33:10|23151.05|23151.05|23151.05|23151.05|23151.05|23151.05|23151.05|23151.05|0
1605886410000|2020-11-20 15:33:30|23147.51|23147.51|23147.51|23147.51|23147.51|23147.51|23147.51|23147.51|0
1605886420000|2020-11-20 15:33:40|23143.96|23143.96|23143.96|23143.96|23143.96|23143.96|23143.96|23143.96|0
1605886430000|2020-11-20 15:33:50|23144.57|23144.57|23144.57|23144.57|23144.57|23144.57|23144.57|23144.57|0
1605886450000|2020-11-20 15:34:10|23144.98|23144.98|23144.98|23144.98|23144.98|23144.98|23144.98|23144.98|0
1605886470000|2020-11-20 15:34:30|23141.44|23141.44|23141.44|23141.44|23141.44|23141.44|23141.44|23141.44|0
1605886490000|2020-11-20 15:34:50|23134.35|23134.35|23134.35|23134.35|23134.35|23134.35|23134.35|23134.35|0
1605886500000|2020-11-20 15:35:00|23130.81|23130.81|23130.81|23130.81|23130.81|23130.81|23130.81|23130.81|0
1605886550000|2020-11-20 15:35:50|23127.27|23127.27|23127.27|23127.27|23127.27|23127.27|23127.27|23127.27|0
1605886560000|2020-11-20 15:36:00|23130.81|23130.81|23134.35|23134.35|23134.35|23134.35|23130.81|23130.81|0
1605886580000|2020-11-20 15:36:20|23133.75|23133.75|23137.89|23137.89|23137.89|23137.89|23133.75|23133.75|0
1605886610000|2020-11-20 15:36:50|23138.5|23138.5|23142.04|23142.04|23142.04|23142.04|23138.5|23138.5|0
1605886620000|2020-11-20 15:37:00|23145.58|23145.58|23145.99|23145.99|23145.99|23145.99|23145.58|23145.58|0
1605886640000|2020-11-20 15:37:20|23149.53|23149.53|23149.53|23149.53|23149.53|23149.53|23149.53|23149.53|0
1605886680000|2020-11-20 15:38:00|23150.13|23150.13|23150.13|23150.13|23150.13|23150.13|23150.13|23150.13|0
1605886700000|2020-11-20 15:38:20|23146.59|23146.59|23143.05|23143.05|23146.59|23146.59|23143.05|23143.05|0
1605886710000|2020-11-20 15:38:30|23146.59|23146.59|23150.13|23150.13|23150.13|23150.13|23146.59|23146.59|0
1605886740000|2020-11-20 15:39:00|23149.53|23149.53|23153.07|23153.07|23153.07|23153.07|23145.99|23145.99|0
1605886750000|2020-11-20 15:39:10|23160.15|23160.15|23160.15|23160.15|23160.15|23160.15|23160.15|23160.15|0
1605886760000|2020-11-20 15:39:20|23163.7|23163.7|23163.7|23163.7|23163.7|23163.7|23163.7|23163.7|0
1605886800000|2020-11-20 15:40:00|23167.24|23167.24|23167.24|23167.24|23167.24|23167.24|23167.24|23167.24|0
1605886820000|2020-11-20 15:40:20|23160.15|23160.15|23160.15|23160.15|23160.15|23160.15|23160.15|23160.15|0
1605886850000|2020-11-20 15:40:50|23156.61|23156.61|23156.61|23156.61|23156.61|23156.61|23156.61|23156.61|0
1605886880000|2020-11-20 15:41:20|23156.01|23156.01|23159.55|23159.55|23159.55|23159.55|23156.01|23156.01|0
1605886900000|2020-11-20 15:41:40|23156.01|23156.01|23156.01|23156.01|23156.01|23156.01|23156.01|23156.01|0
1605886910000|2020-11-20 15:41:50|23152.47|23152.47|23152.47|23152.47|23152.47|23152.47|23152.47|23152.47|0
1605886970000|2020-11-20 15:42:50|23156.01|23156.01|23156.49|23156.49|23156.49|23156.49|23156.01|23156.01|0
1605887000000|2020-11-20 15:43:20|23156.08|23156.08|23156.08|23156.08|23156.08|23156.08|23156.08|23156.08|0
1605887030000|2020-11-20 15:43:50|23156.49|23156.49|23156.49|23156.49|23156.49|23156.49|23156.49|23156.49|0
1605887080000|2020-11-20 15:44:40|23155.89|23155.89|23155.89|23155.89|23155.89|23155.89|23155.89|23155.89|0
1605887090000|2020-11-20 15:44:50|23152.35|23152.35|23152.35|23152.35|23152.35|23152.35|23152.35|23152.35|0
1605887100000|2020-11-20 15:45:00|23155.89|23155.89|23155.89|23155.89|23155.89|23155.89|23155.89|23155.89|0
1605887110000|2020-11-20 15:45:10|23155.41|23155.41|23156.01|23156.01|23156.01|23156.01|23155.41|23155.41|0
1605887120000|2020-11-20 15:45:20|23156.49|23156.49|23157.09|23157.09|23157.09|23157.09|23156.49|23156.49|0
1605887140000|2020-11-20 15:45:40|23153.55|23153.55|23153.55|23153.55|23153.55|23153.55|23153.55|23153.55|0
1605887150000|2020-11-20 15:45:50|23150.01|23150.01|23149.53|23149.53|23150.01|23150.01|23149.53|23149.53|0
1605887160000|2020-11-20 15:46:00|23142.45|23142.45|23142.45|23142.45|23142.45|23142.45|23142.45|23142.45|0
1605887180000|2020-11-20 15:46:20|23138.91|23138.91|23138.91|23138.91|23138.91|23138.91|23138.91|23138.91|0
1605887210000|2020-11-20 15:46:50|23142.45|23142.45|23142.45|23142.45|23142.45|23142.45|23142.45|23142.45|0
1605887220000|2020-11-20 15:47:00|23145.99|23145.99|23144.79|23144.79|23145.99|23145.99|23144.79|23144.79|0
1605887230000|2020-11-20 15:47:10|23145.2|23145.2|23145.2|23145.2|23145.2|23145.2|23145.2|23145.2|0
1605887240000|2020-11-20 15:47:20|23145.8|23145.8|23146.4|23146.4|23146.4|23146.4|23145.8|23145.8|0
1605887270000|2020-11-20 15:47:50|23142.86|23142.86|23142.86|23142.86|23142.86|23142.86|23142.86|23142.86|0
1605887280000|2020-11-20 15:48:00|23149.94|23149.94|23150.54|23150.54|23150.54|23150.54|23146.4|23146.4|0
1605887290000|2020-11-20 15:48:10|23154.08|23154.08|23154.69|23154.69|23154.69|23154.69|23154.08|23154.08|0
1605887300000|2020-11-20 15:48:20|23155.1|23155.1|23155.1|23155.1|23155.1|23155.1|23155.1|23155.1|0
1605887320000|2020-11-20 15:48:40|23158.64|23158.64|23159.05|23159.05|23159.05|23159.05|23158.64|23158.64|0
1605887330000|2020-11-20 15:48:50|23158.23|23158.23|23154.69|23154.69|23158.23|23158.23|23154.69|23154.69|0
1605887340000|2020-11-20 15:49:00|23154.27|23154.27|23153.86|23153.86|23154.27|23154.27|23153.86|23153.86|0
1605887350000|2020-11-20 15:49:10|23157.41|23157.41|23157.41|23157.41|23157.41|23157.41|23157.41|23157.41|0
1605887360000|2020-11-20 15:49:20|23156.99|23156.99|23156.99|23156.99|23156.99|23156.99|23156.99|23156.99|0
1605887380000|2020-11-20 15:49:40|23156.17|23156.17|23153.45|23153.45|23156.99|23156.99|23153.45|23153.45|0
1605887390000|2020-11-20 15:49:50|23153.04|23153.04|23152.44|23152.44|23153.04|23153.04|23152.44|23152.44|0
1605887400000|2020-11-20 15:50:00|23148.9|23148.9|23145.36|23145.36|23148.9|23148.9|23145.36|23145.36|0
1605887440000|2020-11-20 15:50:40|23141.82|23141.82|23141.82|23141.82|23141.82|23141.82|23141.82|23141.82|0
1605887450000|2020-11-20 15:50:50|23141.22|23141.22|23137.67|23137.67|23141.22|23141.22|23137.67|23137.67|0
1605887470000|2020-11-20 15:51:10|23141.22|23141.22|23142.86|23142.86|23142.86|23142.86|23141.22|23141.22|0
1605887480000|2020-11-20 15:51:20|23146.4|23146.4|23149.94|23149.94|23149.94|23149.94|23146.4|23146.4|0
1605887490000|2020-11-20 15:51:30|23157.02|23157.02|23159.27|23159.27|23159.27|23159.27|23157.02|23157.02|0
1605887520000|2020-11-20 15:52:00|23155.73|23155.73|23155.73|23155.73|23155.73|23155.73|23155.73|23155.73|0
1605887580000|2020-11-20 15:53:00|23152.18|23152.18|23152.18|23152.18|23152.18|23152.18|23152.18|23152.18|0
1605887590000|2020-11-20 15:53:10|23148.64|23148.64|23148.64|23148.64|23148.64|23148.64|23148.64|23148.64|0
1605887620000|2020-11-20 15:53:40|23141.56|23141.56|23136.82|23136.82|23141.56|23141.56|23136.82|23136.82|0
1605887630000|2020-11-20 15:53:50|23133.28|23133.28|23133.28|23133.28|23133.75|23133.75|23133.28|23133.28|0
1605887650000|2020-11-20 15:54:10|23132.86|23132.86|23133.88|23133.88|23133.88|23133.88|23132.86|23132.86|0
1605887660000|2020-11-20 15:54:20|23134.48|23134.48|23134.48|23134.48|23134.48|23134.48|23134.48|23134.48|0
1605887670000|2020-11-20 15:54:30|23138.02|23138.02|23138.02|23138.02|23138.02|23138.02|23138.02|23138.02|0
1605887680000|2020-11-20 15:54:40|23134.48|23134.48|23130.94|23130.94|23134.48|23134.48|23130.94|23130.94|0
1605887690000|2020-11-20 15:54:50|23127.4|23127.4|23127.88|23127.88|23127.88|23127.88|23127.4|23127.4|0
1605887700000|2020-11-20 15:55:00|23131.42|23131.42|23142.04|23142.04|23142.04|23142.04|23131.42|23131.42|0
1605887710000|2020-11-20 15:55:10|23138.5|23138.5|23138.5|23138.5|23138.5|23138.5|23138.5|23138.5|0
1605887720000|2020-11-20 15:55:20|23137.9|23137.9|23137.49|23137.49|23137.9|23137.9|23137.49|23137.49|0
1605887730000|2020-11-20 15:55:30|23141.03|23141.03|23141.03|23141.03|23141.03|23141.03|23141.03|23141.03|0
1605887750000|2020-11-20 15:55:50|23141.44|23141.44|23144.98|23144.98|23144.98|23144.98|23141.44|23141.44|0
1605887760000|2020-11-20 15:56:00|23145.58|23145.58|23145.58|23145.58|23145.58|23145.58|23145.58|23145.58|0
1605887770000|2020-11-20 15:56:10|23149.12|23149.12|23163.29|23163.29|23163.29|23163.29|23149.12|23149.12|0
1605887780000|2020-11-20 15:56:20|23159.75|23159.75|23159.75|23159.75|23159.75|23159.75|23156.21|23156.21|0
1605887820000|2020-11-20 15:57:00|23156.21|23156.21|23156.21|23156.21|23156.21|23156.21|23156.21|23156.21|0
1605887840000|2020-11-20 15:57:20|23155.25|23155.25|23152.06|23152.06|23156.21|23156.21|23152.06|23152.06|0
1605887850000|2020-11-20 15:57:30|23140.84|23140.84|23140.36|23140.36|23140.84|23140.84|23140.36|23140.36|0
1605887880000|2020-11-20 15:58:00|23133.28|23133.28|23137.3|23137.3|23137.3|23137.3|23133.28|23133.28|0
1605887890000|2020-11-20 15:58:10|23130.21|23130.21|23130.21|23130.21|23130.21|23130.21|23130.21|23130.21|0
1605887900000|2020-11-20 15:58:20|23129.73|23129.73|23126.67|23126.67|23129.73|23129.73|23126.19|23126.19|0
1605887910000|2020-11-20 15:58:30|23130.21|23130.21|23130.21|23130.21|23130.21|23130.21|23130.21|23130.21|0
1605887930000|2020-11-20 15:58:50|23126.67|23126.67|23126.07|23126.07|23126.67|23126.67|23126.07|23126.07|0
1605887950000|2020-11-20 15:59:10|23122.53|23122.53|23133.75|23133.75|23133.75|23133.75|23122.53|23122.53|0
1605887970000|2020-11-20 15:59:30|23133.34|23133.34|23136.89|23136.89|23136.89|23136.89|23133.34|23133.34|0
1605887980000|2020-11-20 15:59:40|23137.49|23137.49|23137.49|23137.49|23137.49|23137.49|23137.49|23137.49|0
1605888000000|2020-11-20 16:00:00|23136.67|23136.67|23136.67|23136.67|23136.67|23136.67|23136.67|23136.67|0
1605888010000|2020-11-20 16:00:10|23137.27|23137.27|23136.79|23136.79|23137.27|23137.27|23136.79|23136.79|0
1605888040000|2020-11-20 16:00:40|23140.33|23140.33|23140.33|23140.33|23140.33|23140.33|23140.33|23140.33|0
1605888060000|2020-11-20 16:01:00|23143.87|23143.87|23143.87|23143.87|23143.87|23143.87|23143.87|23143.87|0
1605888070000|2020-11-20 16:01:10|23147.41|23147.41|23147.41|23147.41|23147.41|23147.41|23147.41|23147.41|0
1605888110000|2020-11-20 16:01:50|23143.87|23143.87|23143.87|23143.87|23143.87|23143.87|23143.87|23143.87|0
1605888130000|2020-11-20 16:02:10|23140.33|23140.33|23140.33|23140.33|23140.33|23140.33|23136.79|23136.79|0
1605888140000|2020-11-20 16:02:20|23139.73|23139.73|23139.73|23139.73|23139.73|23139.73|23139.73|23139.73|0
1605888160000|2020-11-20 16:02:40|23143.27|23143.27|23143.27|23143.27|23143.27|23143.27|23143.27|23143.27|0
1605888170000|2020-11-20 16:02:50|23146.81|23146.81|23146.81|23146.81|23146.81|23146.81|23146.81|23146.81|0
1605888230000|2020-11-20 16:03:50|23139.73|23139.73|23139.73|23139.73|23139.73|23139.73|23139.73|23139.73|0
1605888240000|2020-11-20 16:04:00|23143.27|23143.27|23146.81|23146.81|23146.81|23146.81|23143.27|23143.27|0
1605888300000|2020-11-20 16:05:00|23150.35|23150.35|23153.89|23153.89|23153.89|23153.89|23150.35|23150.35|0
1605888310000|2020-11-20 16:05:10|23150.35|23150.35|23149.15|23149.15|23150.35|23150.35|23149.15|23149.15|0
1605888320000|2020-11-20 16:05:20|23152.69|23152.69|23152.69|23152.69|23152.69|23152.69|23152.69|23152.69|0
1605888330000|2020-11-20 16:05:30|23149.15|23149.15|23149.15|23149.15|23149.15|23149.15|23149.15|23149.15|0
1605888340000|2020-11-20 16:05:40|23152.69|23152.69|23152.69|23152.69|23152.69|23152.69|23152.69|23152.69|0
1605888360000|2020-11-20 16:06:00|23153.29|23153.29|23153.29|23153.29|23153.29|23153.29|23153.29|23153.29|0
1605888380000|2020-11-20 16:06:20|23149.75|23149.75|23153.77|23153.77|23153.77|23153.77|23149.75|23149.75|0
1605888400000|2020-11-20 16:06:40|23154.37|23154.37|23154.37|23154.37|23154.37|23154.37|23154.37|23154.37|0
1605888450000|2020-11-20 16:07:30|23157.91|23157.91|23157.91|23157.91|23157.91|23157.91|23157.91|23157.91|0
1605888460000|2020-11-20 16:07:40|23157.43|23157.43|23156.11|23156.11|23157.91|23157.91|23156.11|23156.11|0
1605888470000|2020-11-20 16:07:50|23156.71|23156.71|23157.31|23157.31|23157.31|23157.31|23156.71|23156.71|0
1605888510000|2020-11-20 16:08:30|23153.77|23153.77|23172.08|23172.08|23172.08|23172.08|23153.77|23153.77|0
1605888520000|2020-11-20 16:08:40|23168.54|23168.54|23179.16|23179.16|23179.16|23179.16|23168.54|23168.54|0
1605888530000|2020-11-20 16:08:50|23175.62|23175.62|23175.14|23175.14|23175.62|23175.62|23175.14|23175.14|0
1605888540000|2020-11-20 16:09:00|23178.68|23178.68|23178.68|23178.68|23178.68|23178.68|23178.68|23178.68|0
1605888620000|2020-11-20 16:10:20|23175.14|23175.14|23168.06|23168.06|23175.14|23175.14|23168.06|23168.06|0
1605888640000|2020-11-20 16:10:40|23164.52|23164.52|23163.31|23163.31|23164.52|23164.52|23163.31|23163.31|0
1605888650000|2020-11-20 16:10:50|23163.79|23163.79|23163.79|23163.79|23163.79|23163.79|23163.79|23163.79|0
1605888690000|2020-11-20 16:11:30|23164.27|23164.27|23164.27|23164.27|23164.27|23164.27|23164.27|23164.27|0
1605888710000|2020-11-20 16:11:50|23157.19|23157.19|23157.19|23157.19|23157.19|23157.19|23157.19|23157.19|0
1605888720000|2020-11-20 16:12:00|23160.73|23160.73|23157.19|23157.19|23160.73|23160.73|23157.19|23157.19|0
1605888730000|2020-11-20 16:12:10|23156.59|23156.59|23153.05|23153.05|23156.59|23156.59|23153.05|23153.05|0
1605888740000|2020-11-20 16:12:20|23156.59|23156.59|23163.67|23163.67|23163.67|23163.67|23156.59|23156.59|0
1605888750000|2020-11-20 16:12:30|23162.71|23162.71|23157.43|23157.43|23162.71|23162.71|23155.63|23155.63|0
1605888760000|2020-11-20 16:12:40|23156.83|23156.83|23156.83|23156.83|23156.83|23156.83|23156.83|23156.83|0
1605888770000|2020-11-20 16:12:50|23160.37|23160.37|23160.37|23160.37|23160.37|23160.37|23160.37|23160.37|0
1605888780000|2020-11-20 16:13:00|23167.46|23167.46|23171|23171|23171|23171|23167.46|23167.46|0
1605888800000|2020-11-20 16:13:20|23167.46|23167.46|23167.46|23167.46|23167.46|23167.46|23167.46|23167.46|0
1605888810000|2020-11-20 16:13:30|23174.54|23174.54|23178.08|23178.08|23178.08|23178.08|23174.54|23174.54|0
1605888820000|2020-11-20 16:13:40|23181.62|23181.62|23181.62|23181.62|23181.62|23181.62|23181.62|23181.62|0
1605888850000|2020-11-20 16:14:10|23178.08|23178.08|23178.08|23178.08|23178.08|23178.08|23178.08|23178.08|0
1605888870000|2020-11-20 16:14:30|23178.56|23178.56|23178.08|23178.08|23178.56|23178.56|23178.08|23178.08|0
1605888890000|2020-11-20 16:14:50|23177.48|23177.48|23177.89|23177.89|23177.89|23177.89|23177.48|23177.48|0
1605888900000|2020-11-20 16:15:00|23170.81|23170.81|23170.81|23170.81|23170.81|23170.81|23170.81|23170.81|0
1605888930000|2020-11-20 16:15:30|23174.35|23174.35|23174.35|23174.35|23174.35|23174.35|23174.35|23174.35|0
1605888940000|2020-11-20 16:15:40|23174.95|23174.95|23174.95|23174.95|23174.95|23174.95|23174.95|23174.95|0
1605888950000|2020-11-20 16:15:50|23174.35|23174.35|23177.89|23177.89|23177.89|23177.89|23174.35|23174.35|0
1605888960000|2020-11-20 16:16:00|23181.43|23181.43|23181.43|23181.43|23181.43|23181.43|23181.43|23181.43|0
1605888970000|2020-11-20 16:16:10|23177.89|23177.89|23177.89|23177.89|23177.89|23177.89|23177.89|23177.89|0
1605888990000|2020-11-20 16:16:30|23174.35|23174.35|23174.35|23174.35|23174.35|23174.35|23174.35|23174.35|0
1605889020000|2020-11-20 16:17:00|23177.89|23177.89|23182.03|23182.03|23182.03|23182.03|23177.89|23177.89|0
1605889050000|2020-11-20 16:17:30|23174.95|23174.95|23174.95|23174.95|23174.95|23174.95|23174.95|23174.95|0
1605889060000|2020-11-20 16:17:40|23175.36|23175.36|23171.22|23171.22|23175.36|23175.36|23171.22|23171.22|0
1605889080000|2020-11-20 16:18:00|23171.82|23171.82|23175.36|23175.36|23175.36|23175.36|23171.82|23171.82|0
1605889100000|2020-11-20 16:18:20|23178.9|23178.9|23178.49|23178.49|23178.9|23178.9|23178.49|23178.49|0
1605889110000|2020-11-20 16:18:30|23178.9|23178.9|23178.9|23178.9|23178.9|23178.9|23178.9|23178.9|0
1605889150000|2020-11-20 16:19:10|23175.36|23175.36|23174.76|23174.76|23175.36|23175.36|23174.76|23174.76|0
1605889190000|2020-11-20 16:19:50|23174.16|23174.16|23174.16|23174.16|23174.16|23174.16|23174.16|23174.16|0
1605889200000|2020-11-20 16:20:00|23177.7|23177.7|23181.24|23181.24|23181.24|23181.24|23174.16|23174.16|0
1605889210000|2020-11-20 16:20:10|23174.16|23174.16|23174.16|23174.16|23174.16|23174.16|23174.16|23174.16|0
1605889220000|2020-11-20 16:20:20|23177.7|23177.7|23177.7|23177.7|23177.7|23177.7|23177.7|23177.7|0
1605889310000|2020-11-20 16:21:50|23177.1|23177.1|23180.64|23180.64|23180.64|23180.64|23177.1|23177.1|0
1605889320000|2020-11-20 16:22:00|23181.24|23181.24|23181.24|23181.24|23181.24|23181.24|23181.24|23181.24|0
1605889370000|2020-11-20 16:22:50|23180.64|23180.64|23180.64|23180.64|23180.64|23180.64|23180.64|23180.64|0
1605889380000|2020-11-20 16:23:00|23181.24|23181.24|23181.24|23181.24|23181.24|23181.24|23181.24|23181.24|0
1605889410000|2020-11-20 16:23:30|23181.65|23181.65|23181.65|23181.65|23181.65|23181.65|23181.65|23181.65|0
1605889420000|2020-11-20 16:23:40|23181.05|23181.05|23177.51|23177.51|23181.05|23181.05|23177.51|23177.51|0
1605889440000|2020-11-20 16:24:00|23178.11|23178.11|23178.11|23178.11|23178.11|23178.11|23178.11|23178.11|0
1605889450000|2020-11-20 16:24:10|23174.57|23174.57|23174.57|23174.57|23174.57|23174.57|23174.57|23174.57|0
1605889460000|2020-11-20 16:24:20|23171.03|23171.03|23171.03|23171.03|23171.03|23171.03|23171.03|23171.03|0
1605889510000|2020-11-20 16:25:10|23170.42|23170.42|23166.88|23166.88|23170.42|23170.42|23166.47|23166.47|0
1605889520000|2020-11-20 16:25:20|23170.42|23170.42|23171.03|23171.03|23171.03|23171.03|23170.42|23170.42|0
1605889540000|2020-11-20 16:25:40|23167.48|23167.48|23167.48|23167.48|23167.48|23167.48|23167.48|23167.48|0
1605889560000|2020-11-20 16:26:00|23167.07|23167.07|23167.07|23167.07|23167.07|23167.07|23167.07|23167.07|0
1605889570000|2020-11-20 16:26:10|23165.87|23165.87|23159.39|23159.39|23165.87|23165.87|23158.79|23158.79|0
1605889580000|2020-11-20 16:26:20|23158.79|23158.79|23158.79|23158.79|23158.79|23158.79|23158.79|23158.79|0
1605889590000|2020-11-20 16:26:30|23165.87|23165.87|23166.28|23166.28|23166.28|23166.28|23165.87|23165.87|0
1605889600000|2020-11-20 16:26:40|23166.69|23166.69|23166.69|23166.69|23166.69|23166.69|23166.69|23166.69|0
1605889610000|2020-11-20 16:26:50|23167.1|23167.1|23167.1|23167.1|23167.1|23167.1|23167.1|23167.1|0
1605889620000|2020-11-20 16:27:00|23163.56|23163.56|23163.56|23163.56|23163.56|23163.56|23163.56|23163.56|0
1605889630000|2020-11-20 16:27:10|23162.96|23162.96|23163.56|23163.56|23163.56|23163.56|23162.96|23162.96|0
1605889650000|2020-11-20 16:27:30|23160.02|23160.02|23160.02|23160.02|23160.02|23160.02|23160.02|23160.02|0
1605889660000|2020-11-20 16:27:40|23160.43|23160.43|23160.43|23160.43|23160.43|23160.43|23160.43|23160.43|0
1605889670000|2020-11-20 16:27:50|23163.97|23163.97|23163.97|23163.97|23163.97|23163.97|23163.97|23163.97|0
1605889680000|2020-11-20 16:28:00|23164.38|23164.38|23163.97|23163.97|23164.38|23164.38|23163.97|23163.97|0
1605889690000|2020-11-20 16:28:10|23167.51|23167.51|23167.92|23167.92|23168.33|23168.33|23167.51|23167.51|0
1605889700000|2020-11-20 16:28:20|23168.33|23168.33|23168.33|23168.33|23168.33|23168.33|23167.73|23167.73|0
1605889710000|2020-11-20 16:28:30|23168.74|23168.74|23169.35|23169.35|23169.35|23169.35|23168.74|23168.74|0
1605889720000|2020-11-20 16:28:40|23169.95|23169.95|23169.35|23169.35|23169.95|23169.95|23169.35|23169.35|0
1605889730000|2020-11-20 16:28:50|23169.76|23169.76|23170.17|23170.17|23170.17|23170.17|23169.76|23169.76|0
1605889740000|2020-11-20 16:29:00|23173.71|23173.71|23173.3|23173.3|23179.97|23179.97|23169.35|23169.35|0
1605889750000|2020-11-20 16:29:10|23173.9|23173.9|23169.76|23169.76|23173.9|23173.9|23169.76|23169.76|0
1605889760000|2020-11-20 16:29:20|23170.36|23170.36|23170.77|23170.77|23170.77|23170.77|23170.36|23170.36|0
1605889770000|2020-11-20 16:29:30|23169.54|23169.54|23166.82|23166.82|23170.36|23170.36|23163.28|23163.28|0
1605889780000|2020-11-20 16:29:40|23167.3|23167.3|23159.39|23159.39|23177.92|23177.92|23159.39|23159.39|0
1605889790000|2020-11-20 16:29:50|23160.21|23160.21|23160.21|23160.21|23160.21|23160.21|23149.59|23149.59|0
1606119300000|2020-11-23 08:15:00|23106.27|23106.27|23101.53|23101.53|23106.27|23106.27|23101.53|23101.53|0
1606119310000|2020-11-23 08:15:10|23097.99|23097.99|23101.53|23101.53|23101.53|23101.53|23097.99|23097.99|0
1606119330000|2020-11-23 08:15:30|23108.61|23108.61|23105.07|23105.07|23108.61|23108.61|23101.53|23101.53|0
1606119350000|2020-11-23 08:15:50|23108.61|23108.61|23112.15|23112.15|23112.15|23112.15|23108.61|23108.61|0
1606119360000|2020-11-23 08:16:00|23119.24|23119.24|23122.78|23122.78|23122.78|23122.78|23119.24|23119.24|0
1606119370000|2020-11-23 08:16:10|23115.69|23115.69|23127.21|23127.21|23127.21|23127.21|23115.69|23115.69|0
1606119380000|2020-11-23 08:16:20|23134.29|23134.29|23123.67|23123.67|23134.29|23134.29|23123.67|23123.67|0
1606119390000|2020-11-23 08:16:30|23130.75|23130.75|23130.75|23130.75|23130.75|23130.75|23130.75|23130.75|0
1606119400000|2020-11-23 08:16:40|23127.21|23127.21|23127.21|23127.21|23127.21|23127.21|23127.21|23127.21|0
1606119420000|2020-11-23 08:17:00|23123.67|23123.67|23120.13|23120.13|23123.67|23123.67|23120.13|23120.13|0
1606119440000|2020-11-23 08:17:20|23105.96|23105.96|23109.5|23109.5|23109.5|23109.5|23105.96|23105.96|0
1606119450000|2020-11-23 08:17:30|23116.58|23116.58|23116.58|23116.58|23116.58|23116.58|23116.58|23116.58|0
1606119460000|2020-11-23 08:17:40|23118.99|23118.99|23118.99|23118.99|23118.99|23118.99|23118.99|23118.99|0
1606119470000|2020-11-23 08:17:50|23118.58|23118.58|23118.58|23118.58|23118.58|23118.58|23118.58|23118.58|0
1606119480000|2020-11-23 08:18:00|23125.66|23125.66|23129.2|23129.2|23129.2|23129.2|23125.66|23125.66|0
1606119490000|2020-11-23 08:18:10|23136.29|23136.29|23143.37|23143.37|23143.37|23143.37|23136.29|23136.29|0
1606119500000|2020-11-23 08:18:20|23139.83|23139.83|23139.83|23139.83|23139.83|23139.83|23139.83|23139.83|0
1606119510000|2020-11-23 08:18:30|23146.91|23146.91|23146.91|23146.91|23146.91|23146.91|23146.91|23146.91|0
1606119520000|2020-11-23 08:18:40|23150.45|23150.45|23146.91|23146.91|23150.45|23150.45|23146.91|23146.91|0
1606119530000|2020-11-23 08:18:50|23139.83|23139.83|23139.83|23139.83|23139.83|23139.83|23139.83|23139.83|0
1606119540000|2020-11-23 08:19:00|23132.75|23132.75|23127.4|23127.4|23132.75|23132.75|23127.4|23127.4|0
1606119550000|2020-11-23 08:19:10|23130.94|23130.94|23123.45|23123.45|23130.94|23130.94|23123.45|23123.45|0
1606119560000|2020-11-23 08:19:20|23130.53|23130.53|23130.53|23130.53|23130.53|23130.53|23130.53|23130.53|0
1606119570000|2020-11-23 08:19:30|23134.07|23134.07|23138.21|23138.21|23138.21|23138.21|23134.07|23134.07|0
1606119580000|2020-11-23 08:19:40|23141.76|23141.76|23141.76|23141.76|23141.76|23141.76|23141.76|23141.76|0
1606119590000|2020-11-23 08:19:50|23142.17|23142.17|23142.17|23142.17|23142.17|23142.17|23142.17|23142.17|0
1606119600000|2020-11-23 08:20:00|23152.79|23152.79|23153.2|23153.2|23153.2|23153.2|23152.79|23152.79|0
1606119610000|2020-11-23 08:20:10|23156.74|23156.74|23156.74|23156.74|23156.74|23156.74|23156.74|23156.74|0
1606119620000|2020-11-23 08:20:20|23157.15|23157.15|23160.28|23160.28|23160.28|23160.28|23156.33|23156.33|0
1606119640000|2020-11-23 08:20:40|23156.74|23156.74|23156.74|23156.74|23156.74|23156.74|23156.74|23156.74|0
1606119650000|2020-11-23 08:20:50|23160.28|23160.28|23160.28|23160.28|23160.28|23160.28|23160.28|23160.28|0
1606119660000|2020-11-23 08:21:00|23163.82|23163.82|23163.82|23163.82|23163.82|23163.82|23160.28|23160.28|0
1606119680000|2020-11-23 08:21:20|23153.2|23153.2|23153.2|23153.2|23153.2|23153.2|23153.2|23153.2|0
1606119690000|2020-11-23 08:21:30|23146.12|23146.12|23146.12|23146.12|23146.12|23146.12|23146.12|23146.12|0
1606119700000|2020-11-23 08:21:40|23142.58|23142.58|23146.12|23146.12|23146.12|23146.12|23142.58|23142.58|0
1606119720000|2020-11-23 08:22:00|23142.58|23142.58|23146.12|23146.12|23146.12|23146.12|23142.58|23142.58|0
1606119740000|2020-11-23 08:22:20|23149.66|23149.66|23156.74|23156.74|23156.74|23156.74|23149.66|23149.66|0
1606119760000|2020-11-23 08:22:40|23153.2|23153.2|23153.2|23153.2|23153.2|23153.2|23153.2|23153.2|0
1606119770000|2020-11-23 08:22:50|23153.61|23153.61|23164.23|23164.23|23164.23|23164.23|23153.61|23153.61|0
1606119780000|2020-11-23 08:23:00|23167.78|23167.78|23167.78|23167.78|23171.32|23171.32|23167.78|23167.78|0
1606119790000|2020-11-23 08:23:10|23160.69|23160.69|23167.78|23167.78|23167.78|23167.78|23160.69|23160.69|0
1606119800000|2020-11-23 08:23:20|23173.72|23173.72|23187.89|23187.89|23187.89|23187.89|23173.72|23173.72|0
1606119810000|2020-11-23 08:23:30|23194.97|23194.97|23184.35|23184.35|23194.97|23194.97|23184.35|23184.35|0
1606119830000|2020-11-23 08:23:50|23173.72|23173.72|23173.72|23173.72|23173.72|23173.72|23173.72|23173.72|0
1606119840000|2020-11-23 08:24:00|23177.27|23177.27|23177.27|23177.27|23177.27|23177.27|23177.27|23177.27|0
1606119850000|2020-11-23 08:24:10|23170.18|23170.18|23170.18|23170.18|23170.18|23170.18|23170.18|23170.18|0
1606119860000|2020-11-23 08:24:20|23166.64|23166.64|23177.27|23177.27|23177.27|23177.27|23166.64|23166.64|0
1606119870000|2020-11-23 08:24:30|23180.81|23180.81|23184.35|23184.35|23184.35|23184.35|23180.81|23180.81|0
1606119880000|2020-11-23 08:24:40|23187.89|23187.89|23187.89|23187.89|23187.89|23187.89|23187.89|23187.89|0
1606119910000|2020-11-23 08:25:10|23184.35|23184.35|23184.35|23184.35|23184.35|23184.35|23184.35|23184.35|0
1606119920000|2020-11-23 08:25:20|23187.89|23187.89|23194.97|23194.97|23194.97|23194.97|23187.89|23187.89|0
1606119940000|2020-11-23 08:25:40|23194.37|23194.37|23187.29|23187.29|23194.37|23194.37|23187.29|23187.29|0
1606119950000|2020-11-23 08:25:50|23190.83|23190.83|23180.2|23180.2|23190.83|23190.83|23180.2|23180.2|0
1606119960000|2020-11-23 08:26:00|23173.12|23173.12|23169.58|23169.58|23173.12|23173.12|23169.58|23169.58|0
1606120000000|2020-11-23 08:26:40|23173.12|23173.12|23173.12|23173.12|23173.12|23173.12|23173.12|23173.12|0
1606120020000|2020-11-23 08:27:00|23173.6|23173.6|23169.46|23169.46|23173.6|23173.6|23169.46|23169.46|0
1606120030000|2020-11-23 08:27:10|23173|23173|23172.59|23172.59|23173|23173|23172.59|23172.59|0
1606120050000|2020-11-23 08:27:30|23173|23173|23173|23173|23173|23173|23173|23173|0
1606120090000|2020-11-23 08:28:10|23162.38|23162.38|23162.38|23162.38|23162.38|23162.38|23162.38|23162.38|0
1606120110000|2020-11-23 08:28:30|23165.92|23165.92|23169.46|23169.46|23169.46|23169.46|23165.92|23165.92|0
1606120140000|2020-11-23 08:29:00|23176.54|23176.54|23173|23173|23176.54|23176.54|23173|23173|0
1606120170000|2020-11-23 08:29:30|23169.46|23169.46|23169.46|23169.46|23169.46|23169.46|23169.46|23169.46|0
1606120190000|2020-11-23 08:29:50|23165.92|23165.92|23158.83|23158.83|23165.92|23165.92|23158.83|23158.83|0
1606120200000|2020-11-23 08:30:00|23165.92|23165.92|23187.77|23187.77|23190.71|23190.71|23165.92|23165.92|0
1606120210000|2020-11-23 08:30:10|23194.85|23194.85|23196.05|23196.05|23196.05|23196.05|23188.97|23188.97|0
1606120220000|2020-11-23 08:30:20|23195.45|23195.45|23203.01|23203.01|23203.01|23203.01|23195.45|23195.45|0
1606120230000|2020-11-23 08:30:30|23206.55|23206.55|23203.01|23203.01|23206.55|23206.55|23203.01|23203.01|0
1606120260000|2020-11-23 08:31:00|23199.47|23199.47|23199.06|23199.06|23199.47|23199.47|23199.06|23199.06|0
1606120280000|2020-11-23 08:31:20|23191.98|23191.98|23195.52|23195.52|23195.52|23195.52|23191.98|23191.98|0
1606120290000|2020-11-23 08:31:30|23199.06|23199.06|23199.06|23199.06|23199.06|23199.06|23199.06|23199.06|0
1606120300000|2020-11-23 08:31:40|23195.52|23195.52|23195.52|23195.52|23199.06|23199.06|23195.52|23195.52|0
1606120310000|2020-11-23 08:31:50|23199.06|23199.06|23198.46|23198.46|23199.06|23199.06|23198.46|23198.46|0
1606120320000|2020-11-23 08:32:00|23202|23202|23209.49|23209.49|23209.49|23209.49|23202|23202|0
1606120330000|2020-11-23 08:32:10|23202.41|23202.41|23198.27|23198.27|23202.41|23202.41|23198.27|23198.27|0
1606120360000|2020-11-23 08:32:40|23197.86|23197.86|23197.86|23197.86|23197.86|23197.86|23197.86|23197.86|0
1606120380000|2020-11-23 08:33:00|23183.69|23183.69|23183.69|23183.69|23183.69|23183.69|23183.69|23183.69|0
1606120410000|2020-11-23 08:33:30|23187.23|23187.23|23187.23|23187.23|23187.23|23187.23|23187.23|23187.23|0
1606120420000|2020-11-23 08:33:40|23197.86|23197.86|23197.86|23197.86|23197.86|23197.86|23197.86|23197.86|0
1606120440000|2020-11-23 08:34:00|23201.4|23201.4|23201.4|23201.4|23201.4|23201.4|23201.4|23201.4|0
1606120510000|2020-11-23 08:35:10|23190.77|23190.77|23191.19|23191.19|23191.19|23191.19|23190.77|23190.77|0
1606120560000|2020-11-23 08:36:00|23184.1|23184.1|23184.1|23184.1|23184.1|23184.1|23184.1|23184.1|0
1606120570000|2020-11-23 08:36:10|23183.14|23183.14|23168.98|23168.98|23183.14|23183.14|23168.98|23168.98|0
1606120600000|2020-11-23 08:36:40|23161.9|23161.9|23165.44|23165.44|23165.44|23165.44|23161.9|23161.9|0
1606120610000|2020-11-23 08:36:50|23168.98|23168.98|23165.44|23165.44|23168.98|23168.98|23165.44|23165.44|0
1606120620000|2020-11-23 08:37:00|23168.98|23168.98|23168.98|23168.98|23168.98|23168.98|23168.98|23168.98|0
1606120650000|2020-11-23 08:37:30|23172.52|23172.52|23172.52|23172.52|23172.52|23172.52|23172.52|23172.52|0
1606120670000|2020-11-23 08:37:50|23165.44|23165.44|23159.49|23159.49|23165.44|23165.44|23159.49|23159.49|0
1606120680000|2020-11-23 08:38:00|23152.41|23152.41|23152.41|23152.41|23152.41|23152.41|23152.41|23152.41|0
1606120690000|2020-11-23 08:38:10|23148.87|23148.87|23148.87|23148.87|23148.87|23148.87|23148.87|23148.87|0
1606120700000|2020-11-23 08:38:20|23145.33|23145.33|23141.18|23141.18|23145.33|23145.33|23141.18|23141.18|0
1606120710000|2020-11-23 08:38:30|23137.64|23137.64|23137.64|23137.64|23137.64|23137.64|23137.64|23137.64|0
1606120730000|2020-11-23 08:38:50|23134.1|23134.1|23134.1|23134.1|23134.1|23134.1|23134.1|23134.1|0
1606120740000|2020-11-23 08:39:00|23137.64|23137.64|23137.64|23137.64|23137.64|23137.64|23137.64|23137.64|0
1606120750000|2020-11-23 08:39:10|23141.18|23141.18|23141.18|23141.18|23141.18|23141.18|23141.18|23141.18|0
1606120760000|2020-11-23 08:39:20|23144.72|23144.72|23144.72|23144.72|23144.72|23144.72|23144.72|23144.72|0
1606120770000|2020-11-23 08:39:30|23148.26|23148.26|23148.26|23148.26|23148.26|23148.26|23148.26|23148.26|0
1606120790000|2020-11-23 08:39:50|23148.87|23148.87|23148.87|23148.87|23148.87|23148.87|23145.33|23145.33|0
1606120800000|2020-11-23 08:40:00|23149.83|23149.83|23146.28|23146.28|23149.83|23149.83|23142.74|23142.74|0
1606120810000|2020-11-23 08:40:10|23145.87|23145.87|23145.87|23145.87|23145.87|23145.87|23145.87|23145.87|0
1606120820000|2020-11-23 08:40:20|23147.08|23147.08|23147.08|23147.08|23147.08|23147.08|23147.08|23147.08|0
1606120870000|2020-11-23 08:41:10|23150.62|23150.62|23161.24|23161.24|23161.24|23161.24|23150.62|23150.62|0
1606120880000|2020-11-23 08:41:20|23154.16|23154.16|23154.16|23154.16|23154.16|23154.16|23154.16|23154.16|0
1606120890000|2020-11-23 08:41:30|23157.7|23157.7|23157.7|23157.7|23157.7|23157.7|23157.7|23157.7|0
1606120900000|2020-11-23 08:41:40|23161.24|23161.24|23161.24|23161.24|23161.24|23161.24|23161.24|23161.24|0
1606120930000|2020-11-23 08:42:10|23161.65|23161.65|23161.65|23161.65|23161.65|23161.65|23161.65|23161.65|0
1606120960000|2020-11-23 08:42:40|23154.57|23154.57|23154.57|23154.57|23154.57|23154.57|23154.57|23154.57|0
1606120970000|2020-11-23 08:42:50|23158.11|23158.11|23158.11|23158.11|23158.11|23158.11|23158.11|23158.11|0
1606120990000|2020-11-23 08:43:10|23172.28|23172.28|23172.28|23172.28|23172.28|23172.28|23172.28|23172.28|0
1606121000000|2020-11-23 08:43:20|23171.67|23171.67|23171.67|23171.67|23171.67|23171.67|23171.67|23171.67|0
1606121020000|2020-11-23 08:43:40|23168.13|23168.13|23164.59|23164.59|23168.13|23168.13|23164.59|23164.59|0
1606121040000|2020-11-23 08:44:00|23161.05|23161.05|23157.51|23157.51|23161.05|23161.05|23157.51|23157.51|0
1606121060000|2020-11-23 08:44:20|23156.91|23156.91|23156.91|23156.91|23156.91|23156.91|23156.91|23156.91|0
1606121070000|2020-11-23 08:44:30|23153.37|23153.37|23152.16|23152.16|23153.37|23153.37|23152.16|23152.16|0
1606121100000|2020-11-23 08:45:00|23145.08|23145.08|23143.64|23143.64|23145.08|23145.08|23143.64|23143.64|0
1606121140000|2020-11-23 08:45:40|23140.1|23140.1|23140.1|23140.1|23140.1|23140.1|23140.1|23140.1|0
1606121180000|2020-11-23 08:46:20|23136.56|23136.56|23136.56|23136.56|23136.56|23136.56|23136.56|23136.56|0
1606121190000|2020-11-23 08:46:30|23135.36|23135.36|23135.36|23135.36|23135.36|23135.36|23135.36|23135.36|0
1606121220000|2020-11-23 08:47:00|23138.9|23138.9|23138.9|23138.9|23138.9|23138.9|23138.9|23138.9|0
1606121230000|2020-11-23 08:47:10|23135.36|23135.36|23138.9|23138.9|23138.9|23138.9|23135.36|23135.36|0
1606121250000|2020-11-23 08:47:30|23138.49|23138.49|23138.49|23138.49|23138.49|23138.49|23138.49|23138.49|0
1606121310000|2020-11-23 08:48:30|23142.03|23142.03|23142.03|23142.03|23145.57|23145.57|23142.03|23142.03|0
1606121320000|2020-11-23 08:48:40|23145.57|23145.57|23149.11|23149.11|23149.11|23149.11|23145.57|23145.57|0
1606121330000|2020-11-23 08:48:50|23145.57|23145.57|23145.57|23145.57|23145.57|23145.57|23145.57|23145.57|0
1606121340000|2020-11-23 08:49:00|23149.11|23149.11|23149.11|23149.11|23149.11|23149.11|23149.11|23149.11|0
1606121350000|2020-11-23 08:49:10|23149.52|23149.52|23149.52|23149.52|23149.52|23149.52|23149.52|23149.52|0
1606121360000|2020-11-23 08:49:20|23156.6|23156.6|23156.6|23156.6|23156.6|23156.6|23156.6|23156.6|0
1606121380000|2020-11-23 08:49:40|23156.19|23156.19|23156.19|23156.19|23156.19|23156.19|23156.19|23156.19|0
1606121420000|2020-11-23 08:50:20|23152.65|23152.65|23149.11|23149.11|23152.65|23152.65|23149.11|23149.11|0
1606121430000|2020-11-23 08:50:30|23145.57|23145.57|23142.03|23142.03|23145.57|23145.57|23142.03|23142.03|0
1606121450000|2020-11-23 08:50:50|23138.49|23138.49|23138.49|23138.49|23138.49|23138.49|23138.49|23138.49|0
1606121460000|2020-11-23 08:51:00|23138.9|23138.9|23135.36|23135.36|23138.9|23138.9|23135.36|23135.36|0
1606121480000|2020-11-23 08:51:20|23138.9|23138.9|23138.9|23138.9|23138.9|23138.9|23138.9|23138.9|0
1606121500000|2020-11-23 08:51:40|23135.36|23135.36|23135.36|23135.36|23135.36|23135.36|23135.36|23135.36|0
1606121530000|2020-11-23 08:52:10|23131.82|23131.82|23131.82|23131.82|23131.82|23131.82|23131.82|23131.82|0
1606121550000|2020-11-23 08:52:30|23135.36|23135.36|23135.36|23135.36|23135.36|23135.36|23135.36|23135.36|0
1606121570000|2020-11-23 08:52:50|23138.9|23138.9|23136.49|23136.49|23138.9|23138.9|23135.89|23135.89|0
1606121610000|2020-11-23 08:53:30|23143.57|23143.57|23140.03|23140.03|23143.57|23143.57|23140.03|23140.03|0
1606121640000|2020-11-23 08:54:00|23143.57|23143.57|23143.57|23143.57|23143.57|23143.57|23143.57|23143.57|0
1606121670000|2020-11-23 08:54:30|23140.03|23140.03|23136.49|23136.49|23140.03|23140.03|23136.49|23136.49|0
1606121700000|2020-11-23 08:55:00|23140.03|23140.03|23140.03|23140.03|23140.03|23140.03|23140.03|23140.03|0
1606121710000|2020-11-23 08:55:10|23147.11|23147.11|23147.11|23147.11|23147.11|23147.11|23147.11|23147.11|0
1606121770000|2020-11-23 08:56:10|23154.2|23154.2|23154.2|23154.2|23154.2|23154.2|23154.2|23154.2|0
1606121810000|2020-11-23 08:56:50|23152.39|23152.39|23159.47|23159.47|23159.47|23159.47|23152.39|23152.39|0
1606121830000|2020-11-23 08:57:10|23163.02|23163.02|23170.1|23170.1|23170.1|23170.1|23163.02|23163.02|0
1606121880000|2020-11-23 08:58:00|23166.56|23166.56|23166.56|23166.56|23166.56|23166.56|23166.56|23166.56|0
1606121960000|2020-11-23 08:59:20|23163.02|23163.02|23163.02|23163.02|23163.02|23163.02|23163.02|23163.02|0
1606121970000|2020-11-23 08:59:30|23166.56|23166.56|23171.3|23171.3|23171.3|23171.3|23166.56|23166.56|0
1606122000000|2020-11-23 09:00:00|23174.84|23174.84|23174.84|23174.84|23174.84|23174.84|23174.84|23174.84|0
1606122020000|2020-11-23 09:00:20|23185.47|23185.47|23185.47|23185.47|23185.47|23185.47|23185.47|23185.47|0
1606122040000|2020-11-23 09:00:40|23189.01|23189.01|23189.01|23189.01|23189.01|23189.01|23189.01|23189.01|0
1606122050000|2020-11-23 09:00:50|23181.93|23181.93|23177.97|23177.97|23181.93|23181.93|23177.97|23177.97|0
1606122060000|2020-11-23 09:01:00|23167.35|23167.35|23167.35|23167.35|23167.35|23167.35|23167.35|23167.35|0
1606122090000|2020-11-23 09:01:30|23160.27|23160.27|23159.86|23159.86|23160.27|23160.27|23159.86|23159.86|0
1606122120000|2020-11-23 09:02:00|23152.77|23152.77|23156.73|23156.73|23156.73|23156.73|23152.77|23152.77|0
1606122140000|2020-11-23 09:02:20|23160.27|23160.27|23167.35|23167.35|23167.35|23167.35|23160.27|23160.27|0
1606122150000|2020-11-23 09:02:30|23163.81|23163.81|23163.81|23163.81|23163.81|23163.81|23160.27|23160.27|0
1606122160000|2020-11-23 09:02:40|23160.27|23160.27|23163.81|23163.81|23163.81|23163.81|23160.27|23160.27|0
1606122170000|2020-11-23 09:02:50|23167.35|23167.35|23171.3|23171.3|23171.3|23171.3|23167.35|23167.35|0
1606122180000|2020-11-23 09:03:00|23167.76|23167.76|23167.76|23167.76|23167.76|23167.76|23167.76|23167.76|0
1606122190000|2020-11-23 09:03:10|23171.3|23171.3|23171.3|23171.3|23171.3|23171.3|23171.3|23171.3|0
1606122200000|2020-11-23 09:03:20|23174.84|23174.84|23178.38|23178.38|23178.38|23178.38|23174.84|23174.84|0
1606122230000|2020-11-23 09:03:50|23171.3|23171.3|23171.3|23171.3|23171.3|23171.3|23171.3|23171.3|0
1606122260000|2020-11-23 09:04:20|23171.9|23171.9|23171.9|23171.9|23171.9|23171.9|23171.9|23171.9|0
1606122280000|2020-11-23 09:04:40|23164.82|23164.82|23164.41|23164.41|23164.82|23164.82|23164.41|23164.41|0
1606122300000|2020-11-23 09:05:00|23171.49|23171.49|23171.49|23171.49|23175.03|23175.03|23171.49|23171.49|0
1606122350000|2020-11-23 09:05:50|23175.03|23175.03|23175.03|23175.03|23175.03|23175.03|23175.03|23175.03|0
1606122360000|2020-11-23 09:06:00|23176.24|23176.24|23176.24|23176.24|23176.24|23176.24|23176.24|23176.24|0
1606122380000|2020-11-23 09:06:20|23174.43|23174.43|23174.43|23174.43|23174.43|23174.43|23174.43|23174.43|0
1606122390000|2020-11-23 09:06:30|23170.89|23170.89|23170.89|23170.89|23170.89|23170.89|23170.89|23170.89|0
1606122420000|2020-11-23 09:07:00|23174.43|23174.43|23170.89|23170.89|23174.43|23174.43|23170.89|23170.89|0
1606122440000|2020-11-23 09:07:20|23181.51|23181.51|23181.51|23181.51|23181.51|23181.51|23181.51|23181.51|0
1606122480000|2020-11-23 09:08:00|23177.97|23177.97|23177.97|23177.97|23177.97|23177.97|23177.97|23177.97|0
1606122490000|2020-11-23 09:08:10|23178.38|23178.38|23178.38|23178.38|23178.38|23178.38|23178.38|23178.38|0
1606122510000|2020-11-23 09:08:30|23174.84|23174.84|23174.84|23174.84|23174.84|23174.84|23174.84|23174.84|0
1606122530000|2020-11-23 09:08:50|23178.38|23178.38|23178.38|23178.38|23178.38|23178.38|23178.38|23178.38|0
1606122580000|2020-11-23 09:09:40|23181.93|23181.93|23181.93|23181.93|23181.93|23181.93|23181.93|23181.93|0
1606122590000|2020-11-23 09:09:50|23184.33|23184.33|23184.33|23184.33|23184.33|23184.33|23184.33|23184.33|0
1606122610000|2020-11-23 09:10:10|23187.87|23187.87|23187.87|23187.87|23187.87|23187.87|23187.87|23187.87|0
1606122660000|2020-11-23 09:11:00|23184.33|23184.33|23184.33|23184.33|23184.33|23184.33|23184.33|23184.33|0
1606122690000|2020-11-23 09:11:30|23180.79|23180.79|23180.79|23180.79|23180.79|23180.79|23180.79|23180.79|0
1606122710000|2020-11-23 09:11:50|23180.19|23180.19|23180.19|23180.19|23180.19|23180.19|23180.19|23180.19|0
1606122720000|2020-11-23 09:12:00|23183.73|23183.73|23183.73|23183.73|23183.73|23183.73|23183.73|23183.73|0
1606122780000|2020-11-23 09:13:00|23190.81|23190.81|23190.81|23190.81|23190.81|23190.81|23190.81|23190.81|0
1606122790000|2020-11-23 09:13:10|23194.35|23194.35|23194.35|23194.35|23194.35|23194.35|23194.35|23194.35|0
1606122800000|2020-11-23 09:13:20|23197.9|23197.9|23197.9|23197.9|23197.9|23197.9|23197.9|23197.9|0
1606122860000|2020-11-23 09:14:20|23201.44|23201.44|23202.04|23202.04|23202.04|23202.04|23201.44|23201.44|0
1606122870000|2020-11-23 09:14:30|23205.58|23205.58|23205.58|23205.58|23205.58|23205.58|23205.58|23205.58|0
1606122890000|2020-11-23 09:14:50|23206.18|23206.18|23206.18|23206.18|23206.18|23206.18|23206.18|23206.18|0
1606122910000|2020-11-23 09:15:10|23213.26|23213.26|23213.26|23213.26|23213.26|23213.26|23213.26|23213.26|0
1606122920000|2020-11-23 09:15:20|23209.72|23209.72|23213.26|23213.26|23213.26|23213.26|23209.72|23209.72|0
1606122940000|2020-11-23 09:15:40|23216.8|23216.8|23216.8|23216.8|23216.8|23216.8|23216.8|23216.8|0
1606122950000|2020-11-23 09:15:50|23217.41|23217.41|23217.41|23217.41|23217.41|23217.41|23217.41|23217.41|0
1606122970000|2020-11-23 09:16:10|23220.95|23220.95|23224.49|23224.49|23224.49|23224.49|23220.95|23220.95|0
1606122990000|2020-11-23 09:16:30|23220.95|23220.95|23220.95|23220.95|23220.95|23220.95|23220.95|23220.95|0
1606123010000|2020-11-23 09:16:50|23220.35|23220.35|23220.35|23220.35|23220.35|23220.35|23220.35|23220.35|0
1606123030000|2020-11-23 09:17:10|23223.89|23223.89|23223.89|23223.89|23223.89|23223.89|23223.89|23223.89|0
1606123080000|2020-11-23 09:18:00|23216.8|23216.8|23216.8|23216.8|23216.8|23216.8|23216.8|23216.8|0
1606123110000|2020-11-23 09:18:30|23217.41|23217.41|23216.8|23216.8|23217.41|23217.41|23216.8|23216.8|0
1606123180000|2020-11-23 09:19:40|23223.89|23223.89|23223.89|23223.89|23223.89|23223.89|23223.89|23223.89|0
1606123210000|2020-11-23 09:20:10|23227.43|23227.43|23227.43|23227.43|23230.97|23230.97|23227.43|23227.43|0
1606123240000|2020-11-23 09:20:40|23238.05|23238.05|23238.05|23238.05|23238.05|23238.05|23238.05|23238.05|0
1606123260000|2020-11-23 09:21:00|23237.45|23237.45|23236.85|23236.85|23237.45|23237.45|23236.85|23236.85|0
1606123270000|2020-11-23 09:21:10|23240.39|23240.39|23240.39|23240.39|23240.39|23240.39|23240.39|23240.39|0
1606123290000|2020-11-23 09:21:30|23233.31|23233.31|23233.31|23233.31|23233.31|23233.31|23233.31|23233.31|0
1606123310000|2020-11-23 09:21:50|23222.68|23222.68|23222.68|23222.68|23222.68|23222.68|23222.68|23222.68|0
1606123320000|2020-11-23 09:22:00|23222.27|23222.27|23222.27|23222.27|23222.27|23222.27|23222.27|23222.27|0
1606123350000|2020-11-23 09:22:30|23215.19|23215.19|23215.19|23215.19|23215.19|23215.19|23215.19|23215.19|0
1606123380000|2020-11-23 09:23:00|23211.65|23211.65|23211.65|23211.65|23211.65|23211.65|23211.65|23211.65|0
1606123390000|2020-11-23 09:23:10|23212.06|23212.06|23212.06|23212.06|23212.06|23212.06|23212.06|23212.06|0
1606123410000|2020-11-23 09:23:30|23208.52|23208.52|23208.52|23208.52|23208.52|23208.52|23208.52|23208.52|0
1606123440000|2020-11-23 09:24:00|23204.98|23204.98|23197.9|23197.9|23204.98|23204.98|23197.9|23197.9|0
1606123450000|2020-11-23 09:24:10|23194.35|23194.35|23194.35|23194.35|23194.35|23194.35|23194.35|23194.35|0
1606123460000|2020-11-23 09:24:20|23201.44|23201.44|23201.44|23201.44|23201.44|23201.44|23201.44|23201.44|0
1606123470000|2020-11-23 09:24:30|23200.23|23200.23|23200.23|23200.23|23200.23|23200.23|23200.23|23200.23|0
1606123480000|2020-11-23 09:24:40|23200.83|23200.83|23204.38|23204.38|23204.38|23204.38|23200.83|23200.83|0
1606123490000|2020-11-23 09:24:50|23200.83|23200.83|23200.83|23200.83|23200.83|23200.83|23200.83|23200.83|0
1606123500000|2020-11-23 09:25:00|23193.75|23193.75|23193.75|23193.75|23193.75|23193.75|23193.75|23193.75|0
1606123520000|2020-11-23 09:25:20|23193.15|23193.15|23193.15|23193.15|23193.15|23193.15|23193.15|23193.15|0
1606123540000|2020-11-23 09:25:40|23192.55|23192.55|23196.09|23196.09|23196.09|23196.09|23192.55|23192.55|0
1606123590000|2020-11-23 09:26:30|23199.63|23199.63|23206.71|23206.71|23206.71|23206.71|23199.63|23199.63|0
1606123620000|2020-11-23 09:27:00|23210.26|23210.26|23210.26|23210.26|23210.26|23210.26|23210.26|23210.26|0
1606123630000|2020-11-23 09:27:10|23213.8|23213.8|23213.8|23213.8|23213.8|23213.8|23213.8|23213.8|0
1606123660000|2020-11-23 09:27:40|23220.88|23220.88|23220.88|23220.88|23220.88|23220.88|23220.88|23220.88|0
1606123690000|2020-11-23 09:28:10|23224.42|23224.42|23224.42|23224.42|23224.42|23224.42|23224.42|23224.42|0
1606123710000|2020-11-23 09:28:30|23238.58|23238.58|23238.58|23238.58|23238.58|23238.58|23238.58|23238.58|0
1606123720000|2020-11-23 09:28:40|23245.67|23245.67|23245.67|23245.67|23245.67|23245.67|23245.67|23245.67|0
1606123740000|2020-11-23 09:29:00|23252.75|23252.75|23256.29|23256.29|23256.29|23256.29|23252.75|23252.75|0
1606123750000|2020-11-23 09:29:10|23249.21|23249.21|23252.75|23252.75|23252.75|23252.75|23249.21|23249.21|0
1606123760000|2020-11-23 09:29:20|23249.21|23249.21|23249.21|23249.21|23249.21|23249.21|23249.21|23249.21|0
1606123780000|2020-11-23 09:29:40|23249.81|23249.81|23249.81|23249.81|23249.81|23249.81|23249.81|23249.81|0
1606123800000|2020-11-23 09:30:00|23242.73|23242.73|23242.73|23242.73|23242.73|23242.73|23242.73|23242.73|0
1606123810000|2020-11-23 09:30:10|23239.19|23239.19|23239.19|23239.19|23239.19|23239.19|23239.19|23239.19|0
1606123840000|2020-11-23 09:30:40|23238.58|23238.58|23245.67|23245.67|23245.67|23245.67|23238.58|23238.58|0
1606123850000|2020-11-23 09:30:50|23242.13|23242.13|23242.13|23242.13|23242.13|23242.13|23242.13|23242.13|0
1606123920000|2020-11-23 09:32:00|23240.92|23240.92|23247.59|23247.59|23247.59|23247.59|23237.38|23237.38|0
1606123940000|2020-11-23 09:32:20|23247.12|23247.12|23246.7|23246.7|23247.12|23247.12|23246.7|23246.7|0
1606123950000|2020-11-23 09:32:30|23246.1|23246.1|23246.1|23246.1|23246.1|23246.1|23246.1|23246.1|0
1606123990000|2020-11-23 09:33:10|23249.64|23249.64|23246.1|23246.1|23249.64|23249.64|23246.1|23246.1|0
1606124000000|2020-11-23 09:33:20|23239.02|23239.02|23239.02|23239.02|23239.02|23239.02|23239.02|23239.02|0
1606124020000|2020-11-23 09:33:40|23231.94|23231.94|23235.48|23235.48|23235.48|23235.48|23231.94|23231.94|0
1606124070000|2020-11-23 09:34:30|23239.02|23239.02|23239.02|23239.02|23239.02|23239.02|23239.02|23239.02|0
1606124080000|2020-11-23 09:34:40|23242.56|23242.56|23242.56|23242.56|23242.56|23242.56|23242.56|23242.56|0
1606124090000|2020-11-23 09:34:50|23242.97|23242.97|23243.38|23243.38|23243.38|23243.38|23242.97|23242.97|0
1606124110000|2020-11-23 09:35:10|23246.92|23246.92|23246.92|23246.92|23246.92|23246.92|23246.92|23246.92|0
1606124150000|2020-11-23 09:35:50|23239.84|23239.84|23239.84|23239.84|23239.84|23239.84|23239.84|23239.84|0
1606124180000|2020-11-23 09:36:20|23236.3|23236.3|23236.3|23236.3|23236.3|23236.3|23236.3|23236.3|0
1606124190000|2020-11-23 09:36:30|23235.89|23235.89|23235.89|23235.89|23235.89|23235.89|23235.89|23235.89|0
1606124210000|2020-11-23 09:36:50|23228.81|23228.81|23228.81|23228.81|23228.81|23228.81|23228.81|23228.81|0
1606124240000|2020-11-23 09:37:20|23221.72|23221.72|23221.72|23221.72|23221.72|23221.72|23221.72|23221.72|0
1606124260000|2020-11-23 09:37:40|23218.18|23218.18|23218.18|23218.18|23218.18|23218.18|23218.18|23218.18|0
1606124270000|2020-11-23 09:37:50|23214.64|23214.64|23214.64|23214.64|23214.64|23214.64|23214.64|23214.64|0
1606124300000|2020-11-23 09:38:20|23211.1|23211.1|23211.1|23211.1|23211.1|23211.1|23211.1|23211.1|0
1606124310000|2020-11-23 09:38:30|23207.56|23207.56|23207.56|23207.56|23207.56|23207.56|23207.56|23207.56|0
1606124320000|2020-11-23 09:38:40|23206.36|23206.36|23206.36|23206.36|23206.36|23206.36|23206.36|23206.36|0
1606124330000|2020-11-23 09:38:50|23202.82|23202.82|23202.82|23202.82|23202.82|23202.82|23202.82|23202.82|0
1606124360000|2020-11-23 09:39:20|23206.36|23206.36|23205.95|23205.95|23206.36|23206.36|23205.95|23205.95|0
1606124380000|2020-11-23 09:39:40|23202.4|23202.4|23202.4|23202.4|23202.4|23202.4|23202.4|23202.4|0
1606124400000|2020-11-23 09:40:00|23195.32|23195.32|23195.32|23195.32|23195.32|23195.32|23195.32|23195.32|0
1606124410000|2020-11-23 09:40:10|23194.72|23194.72|23194.72|23194.72|23194.72|23194.72|23194.72|23194.72|0
1606124450000|2020-11-23 09:40:50|23187.64|23187.64|23186.43|23186.43|23187.64|23187.64|23186.43|23186.43|0
1606124500000|2020-11-23 09:41:40|23189.98|23189.98|23182.89|23182.89|23189.98|23189.98|23182.89|23182.89|0
1606124510000|2020-11-23 09:41:50|23179.35|23179.35|23179.35|23179.35|23179.35|23179.35|23179.35|23179.35|0
1606124540000|2020-11-23 09:42:20|23179.76|23179.76|23179.35|23179.35|23179.76|23179.76|23179.35|23179.35|0
1606124550000|2020-11-23 09:42:30|23178.94|23178.94|23178.94|23178.94|23178.94|23178.94|23178.94|23178.94|0
1606124570000|2020-11-23 09:42:50|23178.53|23178.53|23178.53|23178.53|23178.53|23178.53|23178.53|23178.53|0
1606124580000|2020-11-23 09:43:00|23157.28|23157.28|23157.28|23157.28|23157.28|23157.28|23153.74|23153.74|0
1606124610000|2020-11-23 09:43:30|23146.66|23146.66|23146.66|23146.66|23146.66|23146.66|23146.66|23146.66|0
1606124660000|2020-11-23 09:44:20|23153.74|23153.74|23153.74|23153.74|23153.74|23153.74|23153.74|23153.74|0
1606124690000|2020-11-23 09:44:50|23160.83|23160.83|23160.83|23160.83|23160.83|23160.83|23160.83|23160.83|0
1606124700000|2020-11-23 09:45:00|23164.37|23164.37|23163.76|23163.76|23164.37|23164.37|23163.76|23163.76|0
1606124710000|2020-11-23 09:45:10|23167.31|23167.31|23167.31|23167.31|23167.31|23167.31|23167.31|23167.31|0
1606124730000|2020-11-23 09:45:30|23174.39|23174.39|23174.39|23174.39|23174.39|23174.39|23174.39|23174.39|0
1606124740000|2020-11-23 09:45:40|23177.93|23177.93|23177.93|23177.93|23177.93|23177.93|23177.93|23177.93|0
1606124760000|2020-11-23 09:46:00|23174.39|23174.39|23174.39|23174.39|23174.39|23174.39|23174.39|23174.39|0
1606124770000|2020-11-23 09:46:10|23170.85|23170.85|23170.85|23170.85|23170.85|23170.85|23170.85|23170.85|0
1606124780000|2020-11-23 09:46:20|23167.31|23167.31|23167.31|23167.31|23167.31|23167.31|23167.31|23167.31|0
1606124850000|2020-11-23 09:47:30|23174.39|23174.39|23174.99|23174.99|23174.99|23174.99|23174.39|23174.39|0
1606124860000|2020-11-23 09:47:40|23178.53|23178.53|23178.53|23178.53|23178.53|23178.53|23178.53|23178.53|0
1606124870000|2020-11-23 09:47:50|23182.07|23182.07|23182.07|23182.07|23182.07|23182.07|23178.53|23178.53|0
1606124930000|2020-11-23 09:48:50|23171.45|23171.45|23164.37|23164.37|23171.45|23171.45|23164.37|23164.37|0
1606124940000|2020-11-23 09:49:00|23167.91|23167.91|23167.91|23167.91|23167.91|23167.91|23167.91|23167.91|0
1606124960000|2020-11-23 09:49:20|23164.37|23164.37|23164.37|23164.37|23164.37|23164.37|23164.37|23164.37|0
1606125000000|2020-11-23 09:50:00|23167.91|23167.91|23167.91|23167.91|23167.91|23167.91|23167.91|23167.91|0
1606125020000|2020-11-23 09:50:20|23160.83|23160.83|23160.83|23160.83|23160.83|23160.83|23160.83|23160.83|0
1606125050000|2020-11-23 09:50:50|23161.78|23161.78|23161.78|23161.78|23161.78|23161.78|23161.78|23161.78|0
1606125090000|2020-11-23 09:51:30|23161.18|23161.18|23164.72|23164.72|23164.72|23164.72|23161.18|23161.18|0
1606125110000|2020-11-23 09:51:50|23161.18|23161.18|23161.18|23161.18|23161.18|23161.18|23161.18|23161.18|0
1606125130000|2020-11-23 09:52:10|23161.78|23161.78|23161.78|23161.78|23161.78|23161.78|23161.78|23161.78|0
1606125150000|2020-11-23 09:52:30|23165.33|23165.33|23165.33|23165.33|23165.33|23165.33|23164.72|23164.72|0
1606125200000|2020-11-23 09:53:20|23168.87|23168.87|23168.87|23168.87|23175.95|23175.95|23168.87|23168.87|0
1606125260000|2020-11-23 09:54:20|23169.28|23169.28|23169.28|23169.28|23169.28|23169.28|23169.28|23169.28|0
1606125270000|2020-11-23 09:54:30|23172.82|23172.82|23172.82|23172.82|23172.82|23172.82|23172.82|23172.82|0
1606125280000|2020-11-23 09:54:40|23169.28|23169.28|23169.28|23169.28|23169.28|23169.28|23169.28|23169.28|0
1606125310000|2020-11-23 09:55:10|23172.82|23172.82|23172.82|23172.82|23172.82|23172.82|23172.82|23172.82|0
1606125350000|2020-11-23 09:55:50|23169.28|23169.28|23169.28|23169.28|23169.28|23169.28|23169.28|23169.28|0
1606125390000|2020-11-23 09:56:30|23169.69|23169.69|23169.69|23169.69|23169.69|23169.69|23169.69|23169.69|0
1606125400000|2020-11-23 09:56:40|23166.15|23166.15|23166.15|23166.15|23166.15|23166.15|23166.15|23166.15|0
1606125410000|2020-11-23 09:56:50|23166.56|23166.56|23166.56|23166.56|23166.56|23166.56|23166.56|23166.56|0
1606125430000|2020-11-23 09:57:10|23166.15|23166.15|23162.61|23162.61|23166.15|23166.15|23162.61|23162.61|0
1606125490000|2020-11-23 09:58:10|23155.52|23155.52|23155.52|23155.52|23155.52|23155.52|23155.52|23155.52|0
1606125520000|2020-11-23 09:58:40|23154.92|23154.92|23154.92|23154.92|23154.92|23154.92|23154.92|23154.92|0
1606125580000|2020-11-23 09:59:40|23154.51|23154.51|23154.51|23154.51|23154.51|23154.51|23154.51|23154.51|0
1606125590000|2020-11-23 09:59:50|23150.97|23150.97|23150.97|23150.97|23150.97|23150.97|23150.97|23150.97|0
1606125600000|2020-11-23 10:00:00|23154.51|23154.51|23154.51|23154.51|23154.51|23154.51|23154.51|23154.51|0
1606125610000|2020-11-23 10:00:10|23158.05|23158.05|23158.05|23158.05|23158.05|23158.05|23158.05|23158.05|0
1606125620000|2020-11-23 10:00:20|23161.59|23161.59|23161.59|23161.59|23161.59|23161.59|23161.59|23161.59|0
1606125630000|2020-11-23 10:00:30|23158.05|23158.05|23158.05|23158.05|23158.05|23158.05|23158.05|23158.05|0
1606125700000|2020-11-23 10:01:40|23161.59|23161.59|23161.59|23161.59|23161.59|23161.59|23161.59|23161.59|0
1606125720000|2020-11-23 10:02:00|23161.18|23161.18|23164.72|23164.72|23164.72|23164.72|23161.18|23161.18|0
1606125730000|2020-11-23 10:02:10|23161.18|23161.18|23161.18|23161.18|23161.18|23161.18|23161.18|23161.18|0
1606125790000|2020-11-23 10:03:10|23161.66|23161.66|23161.66|23161.66|23161.66|23161.66|23161.66|23161.66|0
1606125860000|2020-11-23 10:04:20|23162.26|23162.26|23162.26|23162.26|23162.26|23162.26|23162.26|23162.26|0
1606125880000|2020-11-23 10:04:40|23165.8|23165.8|23165.8|23165.8|23165.8|23165.8|23165.8|23165.8|0
1606125890000|2020-11-23 10:04:50|23166.76|23166.76|23166.76|23166.76|23166.76|23166.76|23166.28|23166.28|0
1606125930000|2020-11-23 10:05:30|23173.85|23173.85|23177.39|23177.39|23177.39|23177.39|23173.85|23173.85|0
1606125940000|2020-11-23 10:05:40|23173.85|23173.85|23170.3|23170.3|23173.85|23173.85|23170.3|23170.3|0
1606126000000|2020-11-23 10:06:40|23166.76|23166.76|23166.76|23166.76|23166.76|23166.76|23166.76|23166.76|0
1606126020000|2020-11-23 10:07:00|23170.3|23170.3|23170.3|23170.3|23170.3|23170.3|23170.3|23170.3|0
1606126040000|2020-11-23 10:07:20|23173.85|23173.85|23173.85|23173.85|23173.85|23173.85|23173.85|23173.85|0
1606126170000|2020-11-23 10:09:30|23170.3|23170.3|23170.3|23170.3|23170.3|23170.3|23170.3|23170.3|0
1606126240000|2020-11-23 10:10:40|23166.76|23166.76|23166.76|23166.76|23166.76|23166.76|23166.76|23166.76|0
1606126320000|2020-11-23 10:12:00|23159.68|23159.68|23159.68|23159.68|23159.68|23159.68|23159.68|23159.68|0
1606126350000|2020-11-23 10:12:30|23163.22|23163.22|23163.22|23163.22|23163.22|23163.22|23163.22|23163.22|0
1606126390000|2020-11-23 10:13:10|23167.97|23167.97|23167.97|23167.97|23167.97|23167.97|23167.97|23167.97|0
1606126530000|2020-11-23 10:15:30|23160.88|23160.88|23160.88|23160.88|23160.88|23160.88|23160.88|23160.88|0
1606126550000|2020-11-23 10:15:50|23164.43|23164.43|23160.88|23160.88|23164.43|23164.43|23160.88|23160.88|0
1606126580000|2020-11-23 10:16:20|23167.97|23167.97|23167.97|23167.97|23167.97|23167.97|23167.97|23167.97|0
1606126620000|2020-11-23 10:17:00|23169.77|23169.77|23169.17|23169.17|23169.77|23169.77|23169.17|23169.17|0
1606126630000|2020-11-23 10:17:10|23170.37|23170.37|23170.37|23170.37|23170.37|23170.37|23170.37|23170.37|0
1606126650000|2020-11-23 10:17:30|23169.17|23169.17|23169.77|23169.77|23170.37|23170.37|23169.17|23169.17|0
1606126660000|2020-11-23 10:17:40|23169.17|23169.17|23169.77|23169.77|23169.77|23169.77|23169.17|23169.17|0
1606126680000|2020-11-23 10:18:00|23170.98|23170.98|23170.37|23170.37|23170.98|23170.98|23170.37|23170.37|0
1606126690000|2020-11-23 10:18:10|23171.58|23171.58|23171.58|23171.58|23171.58|23171.58|23171.58|23171.58|0
1606126710000|2020-11-23 10:18:30|23170.98|23170.98|23170.37|23170.37|23170.98|23170.98|23170.37|23170.37|0
1606126720000|2020-11-23 10:18:40|23169.77|23169.77|23169.17|23169.17|23169.77|23169.77|23169.17|23169.17|0
1606126730000|2020-11-23 10:18:50|23172.71|23172.71|23172.71|23172.71|23172.71|23172.71|23172.71|23172.71|0
1606126740000|2020-11-23 10:19:00|23172.11|23172.11|23172.11|23172.11|23172.11|23172.11|23172.11|23172.11|0
1606126770000|2020-11-23 10:19:30|23175.65|23175.65|23175.65|23175.65|23175.65|23175.65|23175.65|23175.65|0
1606126820000|2020-11-23 10:20:20|23172.11|23172.11|23172.11|23172.11|23172.11|23172.11|23172.11|23172.11|0
1606126830000|2020-11-23 10:20:30|23168.57|23168.57|23168.57|23168.57|23168.57|23168.57|23168.57|23168.57|0
1606126850000|2020-11-23 10:20:50|23167.97|23167.97|23167.97|23167.97|23167.97|23167.97|23167.97|23167.97|0
1606126900000|2020-11-23 10:21:40|23160.88|23160.88|23161.71|23161.71|23161.71|23161.71|23160.88|23160.88|0
1606126950000|2020-11-23 10:22:30|23165.25|23165.25|23165.25|23165.25|23165.25|23165.25|23165.25|23165.25|0
1606127020000|2020-11-23 10:23:40|23158.16|23158.16|23154.62|23154.62|23158.16|23158.16|23154.62|23154.62|0
1606127040000|2020-11-23 10:24:00|23151.08|23151.08|23151.08|23151.08|23151.08|23151.08|23151.08|23151.08|0
1606127050000|2020-11-23 10:24:10|23150.6|23150.6|23150.6|23150.6|23150.6|23150.6|23150.6|23150.6|0
1606127060000|2020-11-23 10:24:20|23150|23150|23146.46|23146.46|23150|23150|23146.46|23146.46|0
1606127080000|2020-11-23 10:24:40|23146.87|23146.87|23150.41|23150.41|23150.41|23150.41|23146.87|23146.87|0
1606127100000|2020-11-23 10:25:00|23146.87|23146.87|23146.87|23146.87|23146.87|23146.87|23146.87|23146.87|0
1606127140000|2020-11-23 10:25:40|23150.41|23150.41|23150.41|23150.41|23150.41|23150.41|23150.41|23150.41|0
1606127160000|2020-11-23 10:26:00|23151.01|23151.01|23151.61|23151.61|23151.61|23151.61|23151.01|23151.01|0
1606127180000|2020-11-23 10:26:20|23165.78|23165.78|23165.78|23165.78|23165.78|23165.78|23165.78|23165.78|0
1606127230000|2020-11-23 10:27:10|23169.32|23169.32|23169.32|23169.32|23169.32|23169.32|23169.32|23169.32|0
1606127290000|2020-11-23 10:28:10|23172.86|23172.86|23172.86|23172.86|23172.86|23172.86|23172.86|23172.86|0
1606127300000|2020-11-23 10:28:20|23172.26|23172.26|23172.26|23172.26|23172.26|23172.26|23172.26|23172.26|0
1606127320000|2020-11-23 10:28:40|23175.8|23175.8|23175.8|23175.8|23175.8|23175.8|23175.8|23175.8|0
1606127370000|2020-11-23 10:29:30|23172.26|23172.26|23172.26|23172.26|23172.26|23172.26|23172.26|23172.26|0
1606127380000|2020-11-23 10:29:40|23168.72|23168.72|23168.72|23168.72|23168.72|23168.72|23168.72|23168.72|0
1606127420000|2020-11-23 10:30:20|23175.8|23175.8|23172.26|23172.26|23175.8|23175.8|23172.26|23172.26|0
1606127430000|2020-11-23 10:30:30|23171.85|23171.85|23171.85|23171.85|23171.85|23171.85|23171.44|23171.44|0
1606127450000|2020-11-23 10:30:50|23175.39|23175.39|23175.39|23175.39|23175.39|23175.39|23175.39|23175.39|0
1606127460000|2020-11-23 10:31:00|23178.93|23178.93|23178.93|23178.93|23178.93|23178.93|23178.93|23178.93|0
1606127470000|2020-11-23 10:31:10|23182.47|23182.47|23182.88|23182.88|23182.88|23182.88|23182.47|23182.47|0
1606127490000|2020-11-23 10:31:30|23183.29|23183.29|23183.29|23183.29|23183.29|23183.29|23183.29|23183.29|0
1606127500000|2020-11-23 10:31:40|23186.84|23186.84|23183.29|23183.29|23186.84|23186.84|23183.29|23183.29|0
1606127510000|2020-11-23 10:31:50|23179.75|23179.75|23176.21|23176.21|23179.75|23179.75|23176.21|23176.21|0
1606127520000|2020-11-23 10:32:00|23179.75|23179.75|23183.29|23183.29|23183.29|23183.29|23179.75|23179.75|0
1606127530000|2020-11-23 10:32:10|23186.84|23186.84|23186.84|23186.84|23186.84|23186.84|23186.84|23186.84|0
1606127570000|2020-11-23 10:32:50|23183.29|23183.29|23183.29|23183.29|23183.29|23183.29|23183.29|23183.29|0
1606127580000|2020-11-23 10:33:00|23190.38|23190.38|23190.38|23190.38|23190.38|23190.38|23190.38|23190.38|0
1606127600000|2020-11-23 10:33:20|23189.78|23189.78|23189.78|23189.78|23189.78|23189.78|23189.78|23189.78|0
1606127610000|2020-11-23 10:33:30|23182.69|23182.69|23181.87|23181.87|23182.69|23182.69|23181.87|23181.87|0
1606127640000|2020-11-23 10:34:00|23182.47|23182.47|23182.47|23182.47|23182.47|23182.47|23182.47|23182.47|0
1606127650000|2020-11-23 10:34:10|23175.39|23175.39|23175.39|23175.39|23175.39|23175.39|23175.39|23175.39|0
1606127660000|2020-11-23 10:34:20|23174.57|23174.57|23177.29|23177.29|23177.29|23177.29|23173.75|23173.75|0
1606127680000|2020-11-23 10:34:40|23180.83|23180.83|23180.83|23180.83|23180.83|23180.83|23180.83|23180.83|0
1606127710000|2020-11-23 10:35:10|23177.29|23177.29|23170.21|23170.21|23177.29|23177.29|23170.21|23170.21|0
1606127810000|2020-11-23 10:36:50|23166.67|23166.67|23166.67|23166.67|23166.67|23166.67|23166.67|23166.67|0
1606127860000|2020-11-23 10:37:40|23170.21|23170.21|23170.21|23170.21|23170.21|23170.21|23170.21|23170.21|0
1606127880000|2020-11-23 10:38:00|23170.81|23170.81|23170.81|23170.81|23170.81|23170.81|23170.81|23170.81|0
1606127890000|2020-11-23 10:38:10|23170.4|23170.4|23170.4|23170.4|23170.4|23170.4|23170.4|23170.4|0
1606127900000|2020-11-23 10:38:20|23169.99|23169.99|23173.53|23173.53|23173.53|23173.53|23169.99|23169.99|0
1606127920000|2020-11-23 10:38:40|23177.07|23177.07|23177.07|23177.07|23177.07|23177.07|23177.07|23177.07|0
1606128040000|2020-11-23 10:40:40|23175.84|23175.84|23175.84|23175.84|23175.84|23175.84|23175.84|23175.84|0
1606128080000|2020-11-23 10:41:20|23179.38|23179.38|23179.38|23179.38|23179.38|23179.38|23179.38|23179.38|0
1606128100000|2020-11-23 10:41:40|23180.61|23180.61|23180.61|23180.61|23180.61|23180.61|23180.61|23180.61|0
1606128120000|2020-11-23 10:42:00|23177.07|23177.07|23177.07|23177.07|23177.07|23177.07|23177.07|23177.07|0
1606128130000|2020-11-23 10:42:10|23173.53|23173.53|23173.53|23173.53|23173.53|23173.53|23173.53|23173.53|0
1606128150000|2020-11-23 10:42:30|23169.99|23169.99|23169.99|23169.99|23169.99|23169.99|23169.99|23169.99|0
1606128190000|2020-11-23 10:43:10|23166.45|23166.45|23166.45|23166.45|23166.45|23166.45|23166.45|23166.45|0
1606128220000|2020-11-23 10:43:40|23162.91|23162.91|23162.91|23162.91|23162.91|23162.91|23162.91|23162.91|0
1606128260000|2020-11-23 10:44:20|23162.3|23162.3|23162.3|23162.3|23162.3|23162.3|23162.3|23162.3|0
1606128270000|2020-11-23 10:44:30|23161.7|23161.7|23161.7|23161.7|23161.7|23161.7|23161.7|23161.7|0
1606128290000|2020-11-23 10:44:50|23158.16|23158.16|23158.16|23158.16|23158.16|23158.16|23158.16|23158.16|0
1606128300000|2020-11-23 10:45:00|23154.62|23154.62|23154.62|23154.62|23154.62|23154.62|23154.62|23154.62|0
1606128310000|2020-11-23 10:45:10|23154.02|23154.02|23154.02|23154.02|23154.02|23154.02|23154.02|23154.02|0
1606128320000|2020-11-23 10:45:20|23150.48|23150.48|23150.48|23150.48|23150.48|23150.48|23150.48|23150.48|0
1606128360000|2020-11-23 10:46:00|23143.39|23143.39|23143.39|23143.39|23143.39|23143.39|23143.39|23143.39|0
1606128380000|2020-11-23 10:46:20|23144|23144|23144|23144|23144|23144|23144|23144|0
1606128390000|2020-11-23 10:46:30|23147.54|23147.54|23147.54|23147.54|23147.54|23147.54|23147.54|23147.54|0
1606128400000|2020-11-23 10:46:40|23148.14|23148.14|23148.14|23148.14|23148.14|23148.14|23148.14|23148.14|0
1606128450000|2020-11-23 10:47:30|23147.54|23147.54|23147.54|23147.54|23147.54|23147.54|23147.54|23147.54|0
1606128460000|2020-11-23 10:47:40|23154.62|23154.62|23154.62|23154.62|23154.62|23154.62|23154.62|23154.62|0
1606128470000|2020-11-23 10:47:50|23158.16|23158.16|23161.7|23161.7|23161.7|23161.7|23158.16|23158.16|0
1606128480000|2020-11-23 10:48:00|23165.24|23165.24|23165.24|23165.24|23165.24|23165.24|23165.24|23165.24|0
1606128550000|2020-11-23 10:49:10|23165.84|23165.84|23166.45|23166.45|23166.45|23166.45|23165.84|23165.84|0
1606128570000|2020-11-23 10:49:30|23169.99|23169.99|23169.99|23169.99|23169.99|23169.99|23169.99|23169.99|0
1606128590000|2020-11-23 10:49:50|23159.36|23159.36|23177.07|23177.07|23177.07|23177.07|23159.36|23159.36|0
1606128600000|2020-11-23 10:50:00|23180.61|23180.61|23192.25|23192.25|23192.25|23192.25|23180.61|23180.61|0
1606128610000|2020-11-23 10:50:10|23195.79|23195.79|23199.74|23199.74|23199.74|23199.74|23195.79|23195.79|0
1606128620000|2020-11-23 10:50:20|23203.28|23203.28|23206.82|23206.82|23206.82|23206.82|23203.28|23203.28|0
1606128630000|2020-11-23 10:50:30|23210.36|23210.36|23213.91|23213.91|23213.91|23213.91|23210.36|23210.36|0
1606128640000|2020-11-23 10:50:40|23210.36|23210.36|23210.36|23210.36|23210.36|23210.36|23210.36|23210.36|0
1606128660000|2020-11-23 10:51:00|23210.97|23210.97|23210.97|23210.97|23210.97|23210.97|23210.97|23210.97|0
1606128670000|2020-11-23 10:51:10|23207.42|23207.42|23206.22|23206.22|23207.42|23207.42|23206.22|23206.22|0
1606128680000|2020-11-23 10:51:20|23202.68|23202.68|23202.68|23202.68|23202.68|23202.68|23202.68|23202.68|0
1606128730000|2020-11-23 10:52:10|23192.06|23192.06|23195.6|23195.6|23195.6|23195.6|23192.06|23192.06|0
1606128750000|2020-11-23 10:52:30|23199.14|23199.14|23199.55|23199.55|23199.55|23199.55|23199.14|23199.14|0
1606128810000|2020-11-23 10:53:30|23200.15|23200.15|23182.45|23182.45|23200.15|23200.15|23182.45|23182.45|0
1606128840000|2020-11-23 10:54:00|23183.4|23183.4|23184.36|23184.36|23184.36|23184.36|23183.4|23183.4|0
1606128860000|2020-11-23 10:54:20|23183.76|23183.76|23183.76|23183.76|23183.76|23183.76|23183.76|23183.76|0
1606128890000|2020-11-23 10:54:50|23187.3|23187.3|23187.3|23187.3|23187.3|23187.3|23187.3|23187.3|0
1606128940000|2020-11-23 10:55:40|23183.76|23183.76|23183.76|23183.76|23183.76|23183.76|23183.76|23183.76|0
1606128950000|2020-11-23 10:55:50|23187.3|23187.3|23190.84|23190.84|23190.84|23190.84|23187.3|23187.3|0
1606129010000|2020-11-23 10:56:50|23183.76|23183.76|23183.76|23183.76|23183.76|23183.76|23183.76|23183.76|0
1606129020000|2020-11-23 10:57:00|23184.58|23184.58|23184.58|23184.58|23184.58|23184.58|23184.58|23184.58|0
1606129030000|2020-11-23 10:57:10|23185.18|23185.18|23184.58|23184.58|23185.18|23185.18|23184.58|23184.58|0
1606129040000|2020-11-23 10:57:20|23185.18|23185.18|23185.18|23185.18|23185.18|23185.18|23185.18|23185.18|0
1606129080000|2020-11-23 10:58:00|23181.64|23181.64|23178.1|23178.1|23181.64|23181.64|23178.1|23178.1|0
1606129090000|2020-11-23 10:58:10|23174.56|23174.56|23174.56|23174.56|23174.56|23174.56|23174.56|23174.56|0
1606129100000|2020-11-23 10:58:20|23178.1|23178.1|23181.64|23181.64|23181.64|23181.64|23178.1|23178.1|0
1606129120000|2020-11-23 10:58:40|23185.18|23185.18|23185.18|23185.18|23185.18|23185.18|23185.18|23185.18|0
1606129130000|2020-11-23 10:58:50|23178.1|23178.1|23178.1|23178.1|23178.1|23178.1|23174.56|23174.56|0
1606129150000|2020-11-23 10:59:10|23178.51|23178.51|23178.51|23178.51|23178.51|23178.51|23178.51|23178.51|0
1606129160000|2020-11-23 10:59:20|23178.92|23178.92|23178.92|23178.92|23178.92|23178.92|23178.92|23178.92|0
1606129170000|2020-11-23 10:59:30|23182.46|23182.46|23178.92|23178.92|23182.46|23182.46|23178.92|23178.92|0
1606129190000|2020-11-23 10:59:50|23178.32|23178.32|23178.32|23178.32|23178.32|23178.32|23178.32|23178.32|0
1606129270000|2020-11-23 11:01:10|23174.78|23174.78|23174.78|23174.78|23174.78|23174.78|23174.78|23174.78|0
1606129280000|2020-11-23 11:01:20|23178.32|23178.32|23173.58|23173.58|23178.32|23178.32|23173.58|23173.58|0
1606129300000|2020-11-23 11:01:40|23184.2|23184.2|23187.74|23187.74|23187.74|23187.74|23184.2|23184.2|0
1606129310000|2020-11-23 11:01:50|23177.12|23177.12|23173.58|23173.58|23177.12|23177.12|23173.58|23173.58|0
1606129320000|2020-11-23 11:02:00|23180.66|23180.66|23180.66|23180.66|23180.66|23180.66|23180.66|23180.66|0
1606129460000|2020-11-23 11:04:20|23184.2|23184.2|23184.2|23184.2|23184.2|23184.2|23184.2|23184.2|0
1606129520000|2020-11-23 11:05:20|23184.68|23184.68|23183.35|23183.35|23185.16|23185.16|23182.75|23182.75|0
1606129570000|2020-11-23 11:06:10|23176.27|23176.27|23172.73|23172.73|23176.27|23176.27|23172.73|23172.73|0
1606129590000|2020-11-23 11:06:30|23169.19|23169.19|23165.65|23165.65|23169.19|23169.19|23165.65|23165.65|0
1606129620000|2020-11-23 11:07:00|23164.42|23164.42|23164.01|23164.01|23164.42|23164.42|23164.01|23164.01|0
1606129630000|2020-11-23 11:07:10|23163.59|23163.59|23163.59|23163.59|23163.59|23163.59|23160.05|23160.05|0
1606129640000|2020-11-23 11:07:20|23162.99|23162.99|23162.99|23162.99|23162.99|23162.99|23162.99|23162.99|0
1606129660000|2020-11-23 11:07:40|23163.59|23163.59|23164.8|23164.8|23164.8|23164.8|23163.59|23163.59|0
1606129740000|2020-11-23 11:09:00|23178.96|23178.96|23178.96|23178.96|23178.96|23178.96|23178.96|23178.96|0
1606129770000|2020-11-23 11:09:30|23182.5|23182.5|23182.5|23182.5|23182.5|23182.5|23182.5|23182.5|0
1606129780000|2020-11-23 11:09:40|23178.96|23178.96|23178.96|23178.96|23178.96|23178.96|23178.96|23178.96|0
1606129790000|2020-11-23 11:09:50|23175.42|23175.42|23175.42|23175.42|23175.42|23175.42|23175.42|23175.42|0
1606129820000|2020-11-23 11:10:20|23176.02|23176.02|23176.02|23176.02|23176.02|23176.02|23176.02|23176.02|0
1606129870000|2020-11-23 11:11:10|23172.48|23172.48|23172.48|23172.48|23172.48|23172.48|23172.48|23172.48|0
1606129910000|2020-11-23 11:11:50|23173.69|23173.69|23174.92|23174.92|23174.92|23174.92|23173.69|23173.69|0
1606129920000|2020-11-23 11:12:00|23178.46|23178.46|23178.46|23178.46|23178.46|23178.46|23178.46|23178.46|0
1606129930000|2020-11-23 11:12:10|23178.87|23178.87|23178.87|23178.87|23178.87|23178.87|23178.87|23178.87|0
1606129940000|2020-11-23 11:12:20|23179.47|23179.47|23179.47|23179.47|23179.47|23179.47|23179.47|23179.47|0
1606130050000|2020-11-23 11:14:10|23175.93|23175.93|23175.93|23175.93|23175.93|23175.93|23175.93|23175.93|0
1606130060000|2020-11-23 11:14:20|23175.33|23175.33|23175.33|23175.33|23175.33|23175.33|23175.33|23175.33|0
1606130100000|2020-11-23 11:15:00|23174.73|23174.73|23174.73|23174.73|23174.73|23174.73|23174.73|23174.73|0
1606130110000|2020-11-23 11:15:10|23181.81|23181.81|23181.81|23181.81|23182.22|23182.22|23181.81|23181.81|0
1606130160000|2020-11-23 11:16:00|23178.27|23178.27|23178.27|23178.27|23178.27|23178.27|23178.27|23178.27|0
1606130220000|2020-11-23 11:17:00|23174.73|23174.73|23171.19|23171.19|23174.73|23174.73|23171.19|23171.19|0
1606130230000|2020-11-23 11:17:10|23170.58|23170.58|23170.58|23170.58|23170.58|23170.58|23170.58|23170.58|0
1606130290000|2020-11-23 11:18:10|23174.12|23174.12|23174.12|23174.12|23174.12|23174.12|23174.12|23174.12|0
1606130300000|2020-11-23 11:18:20|23177.67|23177.67|23177.67|23177.67|23177.67|23177.67|23177.67|23177.67|0
1606130310000|2020-11-23 11:18:30|23167.04|23167.04|23167.04|23167.04|23167.04|23167.04|23167.04|23167.04|0
1606130340000|2020-11-23 11:19:00|23170.58|23170.58|23170.58|23170.58|23170.58|23170.58|23170.58|23170.58|0
1606130360000|2020-11-23 11:19:20|23170.99|23170.99|23170.99|23170.99|23170.99|23170.99|23170.99|23170.99|0
1606130400000|2020-11-23 11:20:00|23167.45|23167.45|23167.45|23167.45|23167.45|23167.45|23167.45|23167.45|0
1606130420000|2020-11-23 11:20:20|23167.04|23167.04|23170.58|23170.58|23170.58|23170.58|23167.04|23167.04|0
1606130440000|2020-11-23 11:20:40|23167.04|23167.04|23167.04|23167.04|23167.04|23167.04|23167.04|23167.04|0
1606130450000|2020-11-23 11:20:50|23163.5|23163.5|23163.5|23163.5|23163.5|23163.5|23163.5|23163.5|0
1606130480000|2020-11-23 11:21:20|23163.91|23163.91|23163.91|23163.91|23163.91|23163.91|23163.91|23163.91|0
1606130500000|2020-11-23 11:21:40|23164.39|23164.39|23164.39|23164.39|23164.39|23164.39|23164.39|23164.39|0
1606130520000|2020-11-23 11:22:00|23157.31|23157.31|23157.31|23157.31|23157.31|23157.31|23157.31|23157.31|0
1606130530000|2020-11-23 11:22:10|23153.77|23153.77|23153.17|23153.17|23153.77|23153.77|23153.17|23153.17|0
1606130580000|2020-11-23 11:23:00|23152.56|23152.56|23152.56|23152.56|23152.56|23152.56|23152.56|23152.56|0
1606130610000|2020-11-23 11:23:30|23141.94|23141.94|23141.94|23141.94|23141.94|23141.94|23141.94|23141.94|0
1606130630000|2020-11-23 11:23:50|23141.34|23141.34|23141.34|23141.34|23141.34|23141.34|23141.34|23141.34|0
1606130660000|2020-11-23 11:24:20|23137.8|23137.8|23144.88|23144.88|23144.88|23144.88|23137.8|23137.8|0
1606130710000|2020-11-23 11:25:10|23145.48|23145.48|23145.48|23145.48|23145.48|23145.48|23145.48|23145.48|0
1606130730000|2020-11-23 11:25:30|23152.56|23152.56|23152.56|23152.56|23152.56|23152.56|23152.56|23152.56|0
1606130770000|2020-11-23 11:26:10|23153.17|23153.17|23153.17|23153.17|23153.17|23153.17|23153.17|23153.17|0
1606130790000|2020-11-23 11:26:30|23149.62|23149.62|23149.62|23149.62|23149.62|23149.62|23149.62|23149.62|0
1606130830000|2020-11-23 11:27:10|23146.08|23146.08|23146.08|23146.08|23146.08|23146.08|23146.08|23146.08|0
1606130870000|2020-11-23 11:27:50|23149.62|23149.62|23149.62|23149.62|23149.62|23149.62|23149.62|23149.62|0
1606130890000|2020-11-23 11:28:10|23149.02|23149.02|23149.02|23149.02|23149.02|23149.02|23149.02|23149.02|0
1606130940000|2020-11-23 11:29:00|23149.5|23149.5|23150.46|23150.46|23150.46|23150.46|23149.5|23149.5|0
1606130960000|2020-11-23 11:29:20|23145.72|23145.72|23145.72|23145.72|23145.72|23145.72|23145.72|23145.72|0
1606130980000|2020-11-23 11:29:40|23144.76|23144.76|23144.76|23144.76|23144.76|23144.76|23144.76|23144.76|0
1606131000000|2020-11-23 11:30:00|23151.84|23151.84|23151.84|23151.84|23151.84|23151.84|23151.84|23151.84|0
1606131010000|2020-11-23 11:30:10|23148.3|23148.3|23148.3|23148.3|23148.3|23148.3|23148.3|23148.3|0
1606131080000|2020-11-23 11:31:20|23144.76|23144.76|23144.76|23144.76|23144.76|23144.76|23144.76|23144.76|0
1606131110000|2020-11-23 11:31:50|23141.22|23141.22|23141.22|23141.22|23141.22|23141.22|23141.22|23141.22|0
1606131130000|2020-11-23 11:32:10|23140.61|23140.61|23137.07|23137.07|23140.61|23140.61|23137.07|23137.07|0
1606131150000|2020-11-23 11:32:30|23133.53|23133.53|23133.53|23133.53|23133.53|23133.53|23133.53|23133.53|0
1606131170000|2020-11-23 11:32:50|23129.99|23129.99|23129.99|23129.99|23129.99|23129.99|23129.99|23129.99|0
1606131210000|2020-11-23 11:33:30|23129.58|23129.58|23129.58|23129.58|23129.58|23129.58|23129.58|23129.58|0
1606131230000|2020-11-23 11:33:50|23130.54|23130.54|23130.54|23130.54|23130.54|23130.54|23130.54|23130.54|0
1606131260000|2020-11-23 11:34:20|23127|23127|23127|23127|23127|23127|23127|23127|0
1606131320000|2020-11-23 11:35:20|23125.19|23125.19|23125.19|23125.19|23125.19|23125.19|23125.19|23125.19|0
1606131370000|2020-11-23 11:36:10|23124.59|23124.59|23124.59|23124.59|23124.59|23124.59|23124.59|23124.59|0
1606131440000|2020-11-23 11:37:20|23128.13|23128.13|23124.59|23124.59|23128.13|23128.13|23124.59|23124.59|0
1606131500000|2020-11-23 11:38:20|23128.13|23128.13|23128.13|23128.13|23128.13|23128.13|23125.12|23125.12|0
1606131510000|2020-11-23 11:38:30|23126.93|23126.93|23126.93|23126.93|23126.93|23126.93|23126.93|23126.93|0
1606131520000|2020-11-23 11:38:40|23130.47|23130.47|23130.47|23130.47|23130.47|23130.47|23130.47|23130.47|0
1606131550000|2020-11-23 11:39:10|23126.93|23126.93|23123.39|23123.39|23126.93|23126.93|23123.39|23123.39|0
1606131630000|2020-11-23 11:40:30|23122.98|23122.98|23122.57|23122.57|23122.98|23122.98|23122.57|23122.57|0
1606131690000|2020-11-23 11:41:30|23111.94|23111.94|23111.94|23111.94|23111.94|23111.94|23111.94|23111.94|0
1606131750000|2020-11-23 11:42:30|23111.34|23111.34|23111.34|23111.34|23111.34|23111.34|23111.34|23111.34|0
1606131780000|2020-11-23 11:43:00|23104.26|23104.26|23104.26|23104.26|23104.26|23104.26|23104.26|23104.26|0
1606131800000|2020-11-23 11:43:20|23107.8|23107.8|23107.8|23107.8|23107.8|23107.8|23107.8|23107.8|0
1606131830000|2020-11-23 11:43:50|23108.4|23108.4|23101.32|23101.32|23108.4|23108.4|23101.32|23101.32|0
1606131860000|2020-11-23 11:44:20|23104.86|23104.86|23104.86|23104.86|23104.86|23104.86|23104.86|23104.86|0
1606131870000|2020-11-23 11:44:30|23101.32|23101.32|23101.32|23101.32|23101.32|23101.32|23101.32|23101.32|0
1606131880000|2020-11-23 11:44:40|23101.92|23101.92|23102.52|23102.52|23102.52|23102.52|23101.32|23101.32|0
1606131930000|2020-11-23 11:45:30|23103.12|23103.12|23103.12|23103.12|23103.12|23103.12|23103.12|23103.12|0
1606131940000|2020-11-23 11:45:40|23102.17|23102.17|23102.17|23102.17|23102.17|23102.17|23102.17|23102.17|0
1606131950000|2020-11-23 11:45:50|23105.71|23105.71|23105.71|23105.71|23105.71|23105.71|23105.71|23105.71|0
1606132000000|2020-11-23 11:46:40|23112.79|23112.79|23112.79|23112.79|23112.79|23112.79|23112.79|23112.79|0
1606132020000|2020-11-23 11:47:00|23112.31|23112.31|23112.31|23112.31|23112.31|23112.31|23112.31|23112.31|0
1606132030000|2020-11-23 11:47:10|23111.71|23111.71|23108.17|23108.17|23111.71|23111.71|23108.17|23108.17|0
1606132090000|2020-11-23 11:48:10|23108.58|23108.58|23108.58|23108.58|23108.58|23108.58|23108.58|23108.58|0
1606132100000|2020-11-23 11:48:20|23105.04|23105.04|23105.04|23105.04|23105.04|23105.04|23105.04|23105.04|0
1606132220000|2020-11-23 11:50:20|23101.49|23101.49|23105.04|23105.04|23105.04|23105.04|23097.95|23097.95|0
1606132310000|2020-11-23 11:51:50|23104.43|23104.43|23104.43|23104.43|23104.43|23104.43|23104.43|23104.43|0
1606132370000|2020-11-23 11:52:50|23105.04|23105.04|23108.58|23108.58|23108.58|23108.58|23105.04|23105.04|0
1606132380000|2020-11-23 11:53:00|23112.12|23112.12|23112.12|23112.12|23112.12|23112.12|23112.12|23112.12|0
1606132450000|2020-11-23 11:54:10|23108.58|23108.58|23108.58|23108.58|23108.58|23108.58|23108.58|23108.58|0
1606132480000|2020-11-23 11:54:40|23105.04|23105.04|23104.63|23104.63|23105.04|23105.04|23104.63|23104.63|0
1606132500000|2020-11-23 11:55:00|23108.17|23108.17|23108.17|23108.17|23108.17|23108.17|23108.17|23108.17|0
1606132530000|2020-11-23 11:55:30|23101.08|23101.08|23101.08|23101.08|23101.08|23101.08|23101.08|23101.08|0
1606132550000|2020-11-23 11:55:50|23097.54|23097.54|23097.54|23097.54|23097.54|23097.54|23097.54|23097.54|0
1606132620000|2020-11-23 11:57:00|23096.94|23096.94|23096.94|23096.94|23096.94|23096.94|23096.94|23096.94|0
1606132690000|2020-11-23 11:58:10|23089.86|23089.86|23089.86|23089.86|23089.86|23089.86|23089.86|23089.86|0
1606132710000|2020-11-23 11:58:30|23093.4|23093.4|23093.4|23093.4|23093.4|23093.4|23093.4|23093.4|0
1606132730000|2020-11-23 11:58:50|23096.94|23096.94|23096.94|23096.94|23096.94|23096.94|23096.94|23096.94|0
1606132750000|2020-11-23 11:59:10|23100.48|23100.48|23100.48|23100.48|23100.48|23100.48|23100.48|23100.48|0
1606132770000|2020-11-23 11:59:30|23096.94|23096.94|23096.94|23096.94|23096.94|23096.94|23096.94|23096.94|0
1606132800000|2020-11-23 12:00:00|23093.4|23093.4|23100.48|23100.48|23100.48|23100.48|23093.4|23093.4|0
1606132850000|2020-11-23 12:00:50|23096.94|23096.94|23096.94|23096.94|23096.94|23096.94|23096.94|23096.94|0
1606132890000|2020-11-23 12:01:30|23096.46|23096.46|23096.46|23096.46|23096.46|23096.46|23096.46|23096.46|0
1606132930000|2020-11-23 12:02:10|23096.87|23096.87|23096.87|23096.87|23096.87|23096.87|23096.46|23096.46|0
1606132950000|2020-11-23 12:02:30|23096.27|23096.27|23092.73|23092.73|23096.27|23096.27|23092.73|23092.73|0
1606132960000|2020-11-23 12:02:40|23092.13|23092.13|23092.13|23092.13|23092.13|23092.13|23092.13|23092.13|0
1606132970000|2020-11-23 12:02:50|23088.59|23088.59|23087.99|23087.99|23088.59|23088.59|23087.99|23087.99|0
1606133050000|2020-11-23 12:04:10|23088.59|23088.59|23088.59|23088.59|23088.59|23088.59|23088.59|23088.59|0
1606133090000|2020-11-23 12:04:50|23085.05|23085.05|23081.5|23081.5|23085.05|23085.05|23081.5|23081.5|0
1606133160000|2020-11-23 12:06:00|23077.96|23077.96|23077.96|23077.96|23077.96|23077.96|23077.96|23077.96|0
1606133180000|2020-11-23 12:06:20|23077.36|23077.36|23077.36|23077.36|23077.36|23077.36|23077.36|23077.36|0
1606133190000|2020-11-23 12:06:30|23073.82|23073.82|23073.82|23073.82|23073.82|23073.82|23073.82|23073.82|0
1606133210000|2020-11-23 12:06:50|23070.28|23070.28|23070.28|23070.28|23070.28|23070.28|23070.28|23070.28|0
1606133230000|2020-11-23 12:07:10|23073.82|23073.82|23070.28|23070.28|23073.82|23073.82|23070.28|23070.28|0
1606133240000|2020-11-23 12:07:20|23070.69|23070.69|23070.09|23070.09|23070.69|23070.69|23070.09|23070.09|0
1606133250000|2020-11-23 12:07:30|23066.55|23066.55|23063.01|23063.01|23066.55|23066.55|23063.01|23063.01|0
1606133280000|2020-11-23 12:08:00|23066.55|23066.55|23066.55|23066.55|23066.55|23066.55|23066.55|23066.55|0
1606133290000|2020-11-23 12:08:10|23067.75|23067.75|23071.29|23071.29|23071.29|23071.29|23067.75|23067.75|0
1606133370000|2020-11-23 12:09:30|23071.77|23071.77|23071.77|23071.77|23071.77|23071.77|23071.77|23071.77|0
1606133380000|2020-11-23 12:09:40|23085.94|23085.94|23085.94|23085.94|23085.94|23085.94|23085.94|23085.94|0
1606133450000|2020-11-23 12:10:50|23084.98|23084.98|23080.96|23080.96|23084.98|23084.98|23080.96|23080.96|0
1606133470000|2020-11-23 12:11:10|23077.41|23077.41|23077.41|23077.41|23077.41|23077.41|23077.41|23077.41|0
1606133490000|2020-11-23 12:11:30|23073.87|23073.87|23073.87|23073.87|23073.87|23073.87|23073.87|23073.87|0
1606133520000|2020-11-23 12:12:00|23066.79|23066.79|23063.25|23063.25|23066.79|23066.79|23063.25|23063.25|0
1606133540000|2020-11-23 12:12:20|23073.87|23073.87|23073.87|23073.87|23073.87|23073.87|23073.87|23073.87|0
1606133580000|2020-11-23 12:13:00|23077.41|23077.41|23077.41|23077.41|23077.41|23077.41|23077.41|23077.41|0
1606133600000|2020-11-23 12:13:20|23080.96|23080.96|23080.96|23080.96|23080.96|23080.96|23080.96|23080.96|0
1606133650000|2020-11-23 12:14:10|23080.35|23080.35|23080.35|23080.35|23080.35|23080.35|23080.35|23080.35|0
1606133680000|2020-11-23 12:14:40|23083.9|23083.9|23083.9|23083.9|23083.9|23083.9|23083.9|23083.9|0
1606133700000|2020-11-23 12:15:00|23084.5|23084.5|23084.5|23084.5|23084.5|23084.5|23084.5|23084.5|0
1606133720000|2020-11-23 12:15:20|23088.04|23088.04|23088.04|23088.04|23088.04|23088.04|23088.04|23088.04|0
1606133780000|2020-11-23 12:16:20|23091.58|23091.58|23091.58|23091.58|23091.58|23091.58|23091.58|23091.58|0
1606133830000|2020-11-23 12:17:10|23092.78|23092.78|23092.78|23092.78|23092.78|23092.78|23092.78|23092.78|0
1606133840000|2020-11-23 12:17:20|23092.18|23092.18|23092.18|23092.18|23092.18|23092.18|23092.18|23092.18|0
1606133850000|2020-11-23 12:17:30|23088.64|23088.64|23089.05|23089.05|23089.05|23089.05|23088.64|23088.64|0
1606133870000|2020-11-23 12:17:50|23089.65|23089.65|23090.25|23090.25|23090.25|23090.25|23089.65|23089.65|0
1606133890000|2020-11-23 12:18:10|23090.86|23090.86|23090.86|23090.86|23090.86|23090.86|23090.86|23090.86|0
1606133900000|2020-11-23 12:18:20|23090.25|23090.25|23093.19|23093.19|23093.8|23093.8|23090.25|23090.25|0
1606133920000|2020-11-23 12:18:40|23093.8|23093.8|23093.19|23093.19|23093.8|23093.8|23093.19|23093.19|0
1606133950000|2020-11-23 12:19:10|23092.23|23092.23|23092.23|23092.23|23092.23|23092.23|23092.23|23092.23|0
1606134090000|2020-11-23 12:21:30|23091.63|23091.63|23091.63|23091.63|23091.63|23091.63|23091.63|23091.63|0
1606134100000|2020-11-23 12:21:40|23091.03|23091.03|23089.83|23089.83|23091.03|23091.03|23089.83|23089.83|0
1606134140000|2020-11-23 12:22:20|23089.23|23089.23|23089.23|23089.23|23089.23|23089.23|23089.23|23089.23|0
1606134150000|2020-11-23 12:22:30|23089.83|23089.83|23089.83|23089.83|23089.83|23089.83|23089.83|23089.83|0
1606134170000|2020-11-23 12:22:50|23086.29|23086.29|23086.89|23086.89|23086.89|23086.89|23086.29|23086.29|0
1606134220000|2020-11-23 12:23:40|23083.35|23083.35|23083.35|23083.35|23083.35|23083.35|23083.35|23083.35|0
1606134240000|2020-11-23 12:24:00|23079.81|23079.81|23079.81|23079.81|23079.81|23079.81|23079.81|23079.81|0
1606134250000|2020-11-23 12:24:10|23076.26|23076.26|23079.81|23079.81|23079.81|23079.81|23076.26|23076.26|0
1606134300000|2020-11-23 12:25:00|23076.26|23076.26|23076.26|23076.26|23076.26|23076.26|23076.26|23076.26|0
1606134310000|2020-11-23 12:25:10|23072.72|23072.72|23072.72|23072.72|23072.72|23072.72|23072.72|23072.72|0
1606134320000|2020-11-23 12:25:20|23076.26|23076.26|23076.26|23076.26|23076.26|23076.26|23076.26|23076.26|0
1606134390000|2020-11-23 12:26:30|23076.87|23076.87|23076.87|23076.87|23076.87|23076.87|23076.87|23076.87|0
1606134410000|2020-11-23 12:26:50|23083.95|23083.95|23083.95|23083.95|23083.95|23083.95|23083.95|23083.95|0
1606134440000|2020-11-23 12:27:20|23087.49|23087.49|23087.49|23087.49|23087.49|23087.49|23087.49|23087.49|0
1606134490000|2020-11-23 12:28:10|23087.08|23087.08|23090.62|23090.62|23090.62|23090.62|23086.67|23086.67|0
1606134500000|2020-11-23 12:28:20|23091.22|23091.22|23091.22|23091.22|23091.22|23091.22|23091.22|23091.22|0
1606134540000|2020-11-23 12:29:00|23087.68|23087.68|23087.68|23087.68|23087.68|23087.68|23087.68|23087.68|0
1606134590000|2020-11-23 12:29:50|23088.09|23088.09|23088.09|23088.09|23088.09|23088.09|23088.09|23088.09|0
1606134600000|2020-11-23 12:30:00|23091.63|23091.63|23095.17|23095.17|23095.17|23095.17|23091.63|23091.63|0
1606134620000|2020-11-23 12:30:20|23098.72|23098.72|23098.72|23098.72|23098.72|23098.72|23098.72|23098.72|0
1606134650000|2020-11-23 12:30:50|23098.31|23098.31|23098.72|23098.72|23098.72|23098.72|23098.31|23098.31|0
1606134660000|2020-11-23 12:31:00|23095.17|23095.17|23091.63|23091.63|23095.17|23095.17|23091.63|23091.63|0
1606134680000|2020-11-23 12:31:20|23095.17|23095.17|23095.17|23095.17|23095.17|23095.17|23095.17|23095.17|0
1606134690000|2020-11-23 12:31:30|23094.57|23094.57|23094.57|23094.57|23094.57|23094.57|23094.57|23094.57|0
1606134700000|2020-11-23 12:31:40|23095.05|23095.05|23087.97|23087.97|23095.05|23095.05|23087.97|23087.97|0
1606134730000|2020-11-23 12:32:10|23087.37|23087.37|23087.37|23087.37|23087.37|23087.37|23087.37|23087.37|0
1606134750000|2020-11-23 12:32:30|23083.83|23083.83|23083.83|23083.83|23083.83|23083.83|23083.83|23083.83|0
1606134810000|2020-11-23 12:33:30|23087.37|23087.37|23087.37|23087.37|23087.37|23087.37|23087.37|23087.37|0
1606134830000|2020-11-23 12:33:50|23083.83|23083.83|23087.37|23087.37|23087.37|23087.37|23083.83|23083.83|0
1606134880000|2020-11-23 12:34:40|23083.83|23083.83|23083.83|23083.83|23083.83|23083.83|23083.83|23083.83|0
1606134890000|2020-11-23 12:34:50|23080.29|23080.29|23079.08|23079.08|23080.29|23080.29|23079.08|23079.08|0
1606134900000|2020-11-23 12:35:00|23075.54|23075.54|23075.54|23075.54|23075.54|23075.54|23075.54|23075.54|0
1606134910000|2020-11-23 12:35:10|23075.13|23075.13|23075.13|23075.13|23075.13|23075.13|23075.13|23075.13|0
1606134920000|2020-11-23 12:35:20|23075.54|23075.54|23075.54|23075.54|23075.54|23075.54|23075.54|23075.54|0
1606134950000|2020-11-23 12:35:50|23079.08|23079.08|23079.08|23079.08|23079.08|23079.08|23079.08|23079.08|0
1606135010000|2020-11-23 12:36:50|23080.89|23080.89|23080.89|23080.89|23080.89|23080.89|23080.89|23080.89|0
1606135020000|2020-11-23 12:37:00|23084.43|23084.43|23085.03|23085.03|23085.03|23085.03|23084.43|23084.43|0
1606135060000|2020-11-23 12:37:40|23088.57|23088.57|23088.57|23088.57|23088.57|23088.57|23088.57|23088.57|0
1606135070000|2020-11-23 12:37:50|23092.11|23092.11|23092.52|23092.52|23092.52|23092.52|23092.11|23092.11|0
1606135080000|2020-11-23 12:38:00|23093.12|23093.12|23093.12|23093.12|23093.12|23093.12|23093.12|23093.12|0
1606135220000|2020-11-23 12:40:20|23089.58|23089.58|23089.58|23089.58|23089.58|23089.58|23089.58|23089.58|0
1606135230000|2020-11-23 12:40:30|23086.04|23086.04|23086.04|23086.04|23086.04|23086.04|23086.04|23086.04|0
1606135250000|2020-11-23 12:40:50|23089.58|23089.58|23089.58|23089.58|23089.58|23089.58|23089.58|23089.58|0
1606135290000|2020-11-23 12:41:30|23088.98|23088.98|23088.98|23088.98|23088.98|23088.98|23088.98|23088.98|0
1606135330000|2020-11-23 12:42:10|23089.46|23089.46|23089.46|23089.46|23089.46|23089.46|23089.46|23089.46|0
1606135340000|2020-11-23 12:42:20|23085.92|23085.92|23085.92|23085.92|23085.92|23085.92|23085.92|23085.92|0
1606135410000|2020-11-23 12:43:30|23089.46|23089.46|23089.46|23089.46|23089.46|23089.46|23089.46|23089.46|0
1606135420000|2020-11-23 12:43:40|23085.92|23085.92|23085.92|23085.92|23085.92|23085.92|23085.92|23085.92|0
1606135430000|2020-11-23 12:43:50|23082.38|23082.38|23082.38|23082.38|23082.38|23082.38|23082.38|23082.38|0
1606135440000|2020-11-23 12:44:00|23085.92|23085.92|23085.92|23085.92|23085.92|23085.92|23085.92|23085.92|0
1606135460000|2020-11-23 12:44:20|23082.38|23082.38|23082.38|23082.38|23082.38|23082.38|23082.38|23082.38|0
1606135520000|2020-11-23 12:45:20|23078.84|23078.84|23071.76|23071.76|23078.84|23078.84|23071.76|23071.76|0
1606135530000|2020-11-23 12:45:30|23068.21|23068.21|23068.21|23068.21|23068.21|23068.21|23068.21|23068.21|0
1606135540000|2020-11-23 12:45:40|23071.76|23071.76|23071.76|23071.76|23071.76|23071.76|23071.76|23071.76|0
1606135580000|2020-11-23 12:46:20|23075.3|23075.3|23071.76|23071.76|23075.3|23075.3|23071.76|23071.76|0
1606135600000|2020-11-23 12:46:40|23075.3|23075.3|23071.15|23071.15|23075.3|23075.3|23071.15|23071.15|0
1606135620000|2020-11-23 12:47:00|23074.69|23074.69|23074.69|23074.69|23074.69|23074.69|23074.69|23074.69|0
1606135630000|2020-11-23 12:47:10|23074.22|23074.22|23074.22|23074.22|23074.22|23074.22|23074.22|23074.22|0
1606135670000|2020-11-23 12:47:50|23070.67|23070.67|23070.67|23070.67|23070.67|23070.67|23070.67|23070.67|0
1606135680000|2020-11-23 12:48:00|23071.28|23071.28|23071.28|23071.28|23071.28|23071.28|23071.28|23071.28|0
1606135780000|2020-11-23 12:49:40|23070.67|23070.67|23070.67|23070.67|23070.67|23070.67|23070.67|23070.67|0
1606135810000|2020-11-23 12:50:10|23070.26|23070.26|23070.26|23070.26|23070.26|23070.26|23070.26|23070.26|0
1606135820000|2020-11-23 12:50:20|23066.72|23066.72|23067.32|23067.32|23067.32|23067.32|23066.72|23066.72|0
1606135830000|2020-11-23 12:50:30|23070.87|23070.87|23070.87|23070.87|23070.87|23070.87|23070.87|23070.87|0
1606135850000|2020-11-23 12:50:50|23067.32|23067.32|23063.18|23063.18|23067.32|23067.32|23063.18|23063.18|0
1606135860000|2020-11-23 12:51:00|23059.64|23059.64|23059.64|23059.64|23059.64|23059.64|23059.64|23059.64|0
1606135870000|2020-11-23 12:51:10|23060.05|23060.05|23060.05|23060.05|23060.05|23060.05|23060.05|23060.05|0
1606135900000|2020-11-23 12:51:40|23056.51|23056.51|23056.51|23056.51|23056.51|23056.51|23056.51|23056.51|0
1606135960000|2020-11-23 12:52:40|23057.11|23057.11|23057.11|23057.11|23057.11|23057.11|23057.11|23057.11|0
1606135980000|2020-11-23 12:53:00|23053.57|23053.57|23053.57|23053.57|23053.57|23053.57|23053.57|23053.57|0
1606136010000|2020-11-23 12:53:30|23057.11|23057.11|23057.11|23057.11|23057.11|23057.11|23057.11|23057.11|0
1606136070000|2020-11-23 12:54:30|23052.97|23052.97|23049.43|23049.43|23052.97|23052.97|23049.43|23049.43|0
1606136080000|2020-11-23 12:54:40|23045.89|23045.89|23045.89|23045.89|23045.89|23045.89|23045.89|23045.89|0
1606136110000|2020-11-23 12:55:10|23049.43|23049.43|23052.97|23052.97|23052.97|23052.97|23049.43|23049.43|0
1606136120000|2020-11-23 12:55:20|23056.51|23056.51|23056.51|23056.51|23056.51|23056.51|23056.51|23056.51|0
1606136130000|2020-11-23 12:55:30|23060.05|23060.05|23060.05|23060.05|23060.05|23060.05|23060.05|23060.05|0
1606136140000|2020-11-23 12:55:40|23059.64|23059.64|23059.64|23059.64|23059.64|23059.64|23059.64|23059.64|0
1606136160000|2020-11-23 12:56:00|23063.18|23063.18|23063.18|23063.18|23063.18|23063.18|23063.18|23063.18|0
1606136180000|2020-11-23 12:56:20|23063.59|23063.59|23063.59|23063.59|23063.59|23063.59|23063.59|23063.59|0
1606136190000|2020-11-23 12:56:30|23067.13|23067.13|23067.13|23067.13|23067.13|23067.13|23067.13|23067.13|0
1606136230000|2020-11-23 12:57:10|23063.59|23063.59|23063.59|23063.59|23063.59|23063.59|23063.59|23063.59|0
1606136250000|2020-11-23 12:57:30|23070.67|23070.67|23070.67|23070.67|23070.67|23070.67|23070.67|23070.67|0
1606136300000|2020-11-23 12:58:20|23074.22|23074.22|23074.22|23074.22|23074.22|23074.22|23074.22|23074.22|0
1606136360000|2020-11-23 12:59:20|23077.76|23077.76|23078.36|23078.36|23078.36|23078.36|23077.76|23077.76|0
1606136370000|2020-11-23 12:59:30|23071.28|23071.28|23074.22|23074.22|23074.82|23074.82|23071.28|23071.28|0
1606136420000|2020-11-23 13:00:20|23077.76|23077.76|23074.22|23074.22|23077.76|23077.76|23074.22|23074.22|0
1606136440000|2020-11-23 13:00:40|23075.17|23075.17|23075.17|23075.17|23075.17|23075.17|23075.17|23075.17|0
1606136490000|2020-11-23 13:01:30|23071.63|23071.63|23071.63|23071.63|23071.63|23071.63|23071.63|23071.63|0
1606136500000|2020-11-23 13:01:40|23075.17|23075.17|23075.17|23075.17|23075.17|23075.17|23075.17|23075.17|0
1606136510000|2020-11-23 13:01:50|23074.76|23074.76|23074.76|23074.76|23074.76|23074.76|23074.76|23074.76|0
1606136580000|2020-11-23 13:03:00|23074.16|23074.16|23074.16|23074.16|23074.16|23074.16|23074.16|23074.16|0
1606136610000|2020-11-23 13:03:30|23070.62|23070.62|23070.62|23070.62|23070.62|23070.62|23070.62|23070.62|0
1606136620000|2020-11-23 13:03:40|23067.08|23067.08|23067.08|23067.08|23067.08|23067.08|23067.08|23067.08|0
1606136650000|2020-11-23 13:04:10|23067.49|23067.49|23063.95|23063.95|23067.49|23067.49|23063.95|23063.95|0
1606136700000|2020-11-23 13:05:00|23060.41|23060.41|23060.41|23060.41|23060.41|23060.41|23060.41|23060.41|0
1606136730000|2020-11-23 13:05:30|23059.93|23059.93|23059.93|23059.93|23059.93|23059.93|23059.93|23059.93|0
1606136790000|2020-11-23 13:06:30|23058.12|23058.12|23057.52|23057.52|23058.12|23058.12|23057.52|23057.52|0
1606136800000|2020-11-23 13:06:40|23053.98|23053.98|23050.44|23050.44|23053.98|23053.98|23050.44|23050.44|0
1606136810000|2020-11-23 13:06:50|23053.98|23053.98|23062.27|23062.27|23062.27|23062.27|23053.98|23053.98|0
1606136850000|2020-11-23 13:07:30|23065.81|23065.81|23065.81|23065.81|23065.81|23065.81|23065.81|23065.81|0
1606136870000|2020-11-23 13:07:50|23065.4|23065.4|23065.4|23065.4|23065.4|23065.4|23065.4|23065.4|0
1606136890000|2020-11-23 13:08:10|23065.81|23065.81|23065.81|23065.81|23065.81|23065.81|23065.81|23065.81|0
1606136920000|2020-11-23 13:08:40|23069.35|23069.35|23069.35|23069.35|23069.35|23069.35|23069.35|23069.35|0
1606136930000|2020-11-23 13:08:50|23070.55|23070.55|23070.55|23070.55|23070.55|23070.55|23070.55|23070.55|0
1606136960000|2020-11-23 13:09:20|23070.14|23070.14|23070.14|23070.14|23070.14|23070.14|23070.14|23070.14|0
1606136970000|2020-11-23 13:09:30|23070.55|23070.55|23070.55|23070.55|23070.55|23070.55|23070.55|23070.55|0
1606137020000|2020-11-23 13:10:20|23067.01|23067.01|23059.93|23059.93|23067.01|23067.01|23059.93|23059.93|0
1606137070000|2020-11-23 13:11:10|23060.53|23060.53|23060.53|23060.53|23060.53|23060.53|23060.53|23060.53|0
1606137150000|2020-11-23 13:12:30|23046.37|23046.37|23042.82|23042.82|23046.37|23046.37|23042.82|23042.82|0
1606137210000|2020-11-23 13:13:30|23042.22|23042.22|23042.22|23042.22|23042.22|23042.22|23042.22|23042.22|0
1606137220000|2020-11-23 13:13:40|23038.68|23038.68|23038.68|23038.68|23038.68|23038.68|23038.68|23038.68|0
1606137240000|2020-11-23 13:14:00|23042.22|23042.22|23042.22|23042.22|23042.22|23042.22|23042.22|23042.22|0
1606137250000|2020-11-23 13:14:10|23042.82|23042.82|23035.74|23035.74|23042.82|23042.82|23035.74|23035.74|0
1606137260000|2020-11-23 13:14:20|23032.2|23032.2|23032.2|23032.2|23032.2|23032.2|23032.2|23032.2|0
1606137280000|2020-11-23 13:14:40|23025.12|23025.12|23025.12|23025.12|23025.12|23025.12|23025.12|23025.12|0
1606137290000|2020-11-23 13:14:50|23035.74|23035.74|23035.74|23035.74|23035.74|23035.74|23035.74|23035.74|0
1606137300000|2020-11-23 13:15:00|23032.2|23032.2|23032.2|23032.2|23032.2|23032.2|23032.2|23032.2|0
1606137320000|2020-11-23 13:15:20|23031.79|23031.79|23032.2|23032.2|23032.2|23032.2|23031.79|23031.79|0
1606137330000|2020-11-23 13:15:30|23031.79|23031.79|23031.79|23031.79|23031.79|23031.79|23031.79|23031.79|0
1606137350000|2020-11-23 13:15:50|23014.08|23014.08|23014.08|23014.08|23014.08|23014.08|23014.08|23014.08|0
1606137380000|2020-11-23 13:16:20|23007|23007|23007|23007|23007|23007|23007|23007|0
1606137400000|2020-11-23 13:16:40|23006.59|23006.59|23006.59|23006.59|23006.59|23006.59|23006.59|23006.59|0
1606137420000|2020-11-23 13:17:00|22998.3|22998.3|22998.3|22998.3|22998.3|22998.3|22998.3|22998.3|0
1606137440000|2020-11-23 13:17:20|22994.69|22994.69|22997.7|22997.7|22997.7|22997.7|22994.69|22994.69|0
1606137450000|2020-11-23 13:17:30|22998.3|22998.3|23001.85|23001.85|23001.85|23001.85|22998.3|22998.3|0
1606137460000|2020-11-23 13:17:40|23002.33|23002.33|23002.33|23002.33|23002.33|23002.33|23002.33|23002.33|0
1606137470000|2020-11-23 13:17:50|23001.72|23001.72|22994.64|22994.64|23001.72|23001.72|22994.64|22994.64|0
1606137480000|2020-11-23 13:18:00|22991.1|22991.1|22991.7|22991.7|22991.7|22991.7|22991.1|22991.1|0
1606137490000|2020-11-23 13:18:10|22995.24|22995.24|22995.24|22995.24|22995.24|22995.24|22995.24|22995.24|0
1606137510000|2020-11-23 13:18:30|23002.33|23002.33|23002.33|23002.33|23002.33|23002.33|23002.33|23002.33|0
1606137530000|2020-11-23 13:18:50|22998.78|22998.78|22998.78|22998.78|22998.78|22998.78|22998.78|22998.78|0
1606137550000|2020-11-23 13:19:10|22999.39|22999.39|22999.39|22999.39|22999.39|22999.39|22999.39|22999.39|0
1606137570000|2020-11-23 13:19:30|22995.84|22995.84|22995.84|22995.84|22995.84|22995.84|22995.84|22995.84|0
1606137580000|2020-11-23 13:19:40|22985.22|22985.22|22985.22|22985.22|22985.22|22985.22|22985.22|22985.22|0
1606137590000|2020-11-23 13:19:50|22988.76|22988.76|22988.76|22988.76|22988.76|22988.76|22988.76|22988.76|0
1606137650000|2020-11-23 13:20:50|22985.22|22985.22|22985.22|22985.22|22985.22|22985.22|22985.22|22985.22|0
1606137660000|2020-11-23 13:21:00|22988.76|22988.76|22992.3|22992.3|22992.3|22992.3|22988.76|22988.76|0
1606137700000|2020-11-23 13:21:40|22991.1|22991.1|22991.1|22991.1|22991.1|22991.1|22991.1|22991.1|0
1606137710000|2020-11-23 13:21:50|22987.56|22987.56|22987.56|22987.56|22987.56|22987.56|22987.56|22987.56|0
1606137720000|2020-11-23 13:22:00|22988.76|22988.76|22992.3|22992.3|22992.3|22992.3|22988.76|22988.76|0
1606137810000|2020-11-23 13:23:30|22992.78|22992.78|22992.78|22992.78|22992.78|22992.78|22992.78|22992.78|0
1606137820000|2020-11-23 13:23:40|22993.19|22993.19|22993.19|22993.19|22993.19|22993.19|22993.19|22993.19|0
1606137840000|2020-11-23 13:24:00|22993.79|22993.79|22993.79|22993.79|22993.79|22993.79|22993.79|22993.79|0
1606137860000|2020-11-23 13:24:20|22994.4|22994.4|22994.4|22994.4|22994.4|22994.4|22994.4|22994.4|0
1606137870000|2020-11-23 13:24:30|22987.31|22987.31|22987.31|22987.31|22987.31|22987.31|22987.31|22987.31|0
1606137880000|2020-11-23 13:24:40|22983.77|22983.77|22983.77|22983.77|22983.77|22983.77|22983.77|22983.77|0
1606137940000|2020-11-23 13:25:40|22987.31|22987.31|22987.31|22987.31|22987.31|22987.31|22987.31|22987.31|0
1606137950000|2020-11-23 13:25:50|22986.11|22986.11|22996.73|22996.73|22996.73|22996.73|22986.11|22986.11|0
1606137960000|2020-11-23 13:26:00|22995.78|22995.78|22995.17|22995.17|22995.78|22995.78|22995.17|22995.17|0
1606138010000|2020-11-23 13:26:50|22991.63|22991.63|22998.72|22998.72|22998.72|22998.72|22991.63|22991.63|0
1606138020000|2020-11-23 13:27:00|22998.11|22998.11|22998.11|22998.11|22998.11|22998.11|22998.11|22998.11|0
1606138060000|2020-11-23 13:27:40|23001.65|23001.65|23005.2|23005.2|23005.2|23005.2|23001.65|23001.65|0
1606138090000|2020-11-23 13:28:10|23015.82|23015.82|23015.82|23015.82|23015.82|23015.82|23015.82|23015.82|0
1606138110000|2020-11-23 13:28:30|23019.36|23019.36|23026.44|23026.44|23026.44|23026.44|23019.36|23019.36|0
1606138140000|2020-11-23 13:29:00|23024.64|23024.64|23024.64|23024.64|23024.64|23024.64|23024.64|23024.64|0
1606138160000|2020-11-23 13:29:20|23024.04|23024.04|23024.04|23024.04|23024.04|23024.04|23024.04|23024.04|0
1606138170000|2020-11-23 13:29:30|23027.58|23027.58|23027.58|23027.58|23027.58|23027.58|23027.58|23027.58|0
1606138180000|2020-11-23 13:29:40|23024.04|23024.04|23024.04|23024.04|23024.04|23024.04|23024.04|23024.04|0
1606138190000|2020-11-23 13:29:50|23027.58|23027.58|23027.58|23027.58|23027.58|23027.58|23027.58|23027.58|0
1606138220000|2020-11-23 13:30:20|23031.12|23031.12|23031.12|23031.12|23031.12|23031.12|23031.12|23031.12|0
1606138230000|2020-11-23 13:30:30|23034.66|23034.66|23034.66|23034.66|23034.66|23034.66|23034.66|23034.66|0
1606138260000|2020-11-23 13:31:00|23038.2|23038.2|23038.2|23038.2|23038.2|23038.2|23038.2|23038.2|0
1606138290000|2020-11-23 13:31:30|23038.8|23038.8|23038.2|23038.2|23038.8|23038.8|23038.2|23038.2|0
1606138300000|2020-11-23 13:31:40|23031.12|23031.12|23027.58|23027.58|23031.12|23031.12|23027.58|23027.58|0
1606138320000|2020-11-23 13:32:00|23024.04|23024.04|23024.04|23024.04|23024.04|23024.04|23024.04|23024.04|0
1606138340000|2020-11-23 13:32:20|23013.41|23013.41|23013.41|23013.41|23013.41|23013.41|23013.41|23013.41|0
1606138360000|2020-11-23 13:32:40|23016.95|23016.95|23016.54|23016.54|23016.95|23016.95|23016.54|23016.54|0
1606138380000|2020-11-23 13:33:00|23015.34|23015.34|23015.34|23015.34|23015.34|23015.34|23015.34|23015.34|0
1606138390000|2020-11-23 13:33:10|23004.72|23004.72|23004.72|23004.72|23004.72|23004.72|23004.72|23004.72|0
1606138450000|2020-11-23 13:34:10|23001.18|23001.18|23001.18|23001.18|23001.18|23001.18|23001.18|23001.18|0
1606138460000|2020-11-23 13:34:20|22997.63|22997.63|22997.63|22997.63|22997.63|22997.63|22997.63|22997.63|0
1606138480000|2020-11-23 13:34:40|22996.43|22996.43|22996.43|22996.43|22996.43|22996.43|22996.43|22996.43|0
1606138520000|2020-11-23 13:35:20|22985.81|22985.81|22985.81|22985.81|22985.81|22985.81|22985.81|22985.81|0
1606138540000|2020-11-23 13:35:40|22989.35|22989.35|22985.81|22985.81|22989.35|22989.35|22985.81|22985.81|0
1606138580000|2020-11-23 13:36:20|22996.43|22996.43|22996.43|22996.43|22996.43|22996.43|22996.43|22996.43|0
1606138640000|2020-11-23 13:37:20|22992.89|22992.89|22992.89|22992.89|22992.89|22992.89|22992.89|22992.89|0
1606138720000|2020-11-23 13:38:40|22985.81|22985.81|22985.81|22985.81|22985.81|22985.81|22985.81|22985.81|0
1606138730000|2020-11-23 13:38:50|22985.21|22985.21|22985.21|22985.21|22985.21|22985.21|22985.21|22985.21|0
1606138770000|2020-11-23 13:39:30|22984.6|22984.6|22985.21|22985.21|22985.21|22985.21|22984.6|22984.6|0
1606138780000|2020-11-23 13:39:40|22981.66|22981.66|22978.12|22978.12|22981.66|22981.66|22978.12|22978.12|0
1606138790000|2020-11-23 13:39:50|22977.52|22977.52|22977.52|22977.52|22977.52|22977.52|22977.52|22977.52|0
1606138800000|2020-11-23 13:40:00|22977.11|22977.11|22976.7|22976.7|22977.11|22977.11|22976.29|22976.29|0
1606138830000|2020-11-23 13:40:30|22975.5|22975.5|22975.5|22975.5|22975.5|22975.5|22975.5|22975.5|0
1606138850000|2020-11-23 13:40:50|22974.89|22974.89|22960.73|22960.73|22974.89|22974.89|22960.73|22960.73|0
1606138860000|2020-11-23 13:41:00|22957.19|22957.19|22957.19|22957.19|22957.19|22957.19|22957.19|22957.19|0
1606138880000|2020-11-23 13:41:20|22964.27|22964.27|22963.67|22963.67|22964.27|22964.27|22963.67|22963.67|0
1606138890000|2020-11-23 13:41:30|22964.27|22964.27|22964.27|22964.27|22964.27|22964.27|22964.27|22964.27|0
1606138910000|2020-11-23 13:41:50|22957.19|22957.19|22957.19|22957.19|22957.19|22957.19|22957.19|22957.19|0
1606138920000|2020-11-23 13:42:00|22949.09|22949.09|22941|22941|22949.09|22949.09|22930.38|22930.38|0
1606138930000|2020-11-23 13:42:10|22937.46|22937.46|22924.74|22924.74|22937.46|22937.46|22910.58|22910.58|0
1606138940000|2020-11-23 13:42:20|22921.2|22921.2|22913.64|22913.64|22927.8|22927.8|22913.64|22913.64|0
1606138950000|2020-11-23 13:42:30|22917.18|22917.18|22931.34|22931.34|22931.34|22931.34|22910.1|22910.1|0
1606138960000|2020-11-23 13:42:40|22917.18|22917.18|22927.8|22927.8|22927.8|22927.8|22917.18|22917.18|0
1606138970000|2020-11-23 13:42:50|22931.34|22931.34|22931.34|22931.34|22931.34|22931.34|22931.34|22931.34|0
1606138980000|2020-11-23 13:43:00|22927.8|22927.8|22917.18|22917.18|22927.8|22927.8|22913.64|22913.64|0
1606139000000|2020-11-23 13:43:20|22916.58|22916.58|22915.98|22915.98|22916.58|22916.58|22915.98|22915.98|0
1606139010000|2020-11-23 13:43:30|22912.43|22912.43|22912.02|22912.02|22912.43|22912.43|22912.02|22912.02|0
1606139020000|2020-11-23 13:43:40|22922.65|22922.65|22941.37|22941.37|22941.37|22941.37|22922.65|22922.65|0
1606139040000|2020-11-23 13:44:00|22937.82|22937.82|22934.28|22934.28|22937.82|22937.82|22934.28|22934.28|0
1606139060000|2020-11-23 13:44:20|22933.8|22933.8|22932.6|22932.6|22933.8|22933.8|22932.6|22932.6|0
1606139070000|2020-11-23 13:44:30|22925.52|22925.52|22921.98|22921.98|22925.52|22925.52|22921.98|22921.98|0
1606139080000|2020-11-23 13:44:40|22918.44|22918.44|22918.44|22918.44|22918.44|22918.44|22918.44|22918.44|0
1606139100000|2020-11-23 13:45:00|22914.89|22914.89|22903.07|22903.07|22914.89|22914.89|22903.07|22903.07|0
1606139120000|2020-11-23 13:45:20|22902.66|22902.66|22906.2|22906.2|22906.2|22906.2|22902.66|22902.66|0
1606139130000|2020-11-23 13:45:30|22906.8|22906.8|22910.34|22910.34|22910.34|22910.34|22906.8|22906.8|0
1606139140000|2020-11-23 13:45:40|22903.26|22903.26|22903.26|22903.26|22903.26|22903.26|22903.26|22903.26|0
1606139150000|2020-11-23 13:45:50|22902.66|22902.66|22902.66|22902.66|22902.66|22902.66|22902.66|22902.66|0
1606139170000|2020-11-23 13:46:10|22903.26|22903.26|22903.26|22903.26|22903.26|22903.26|22903.26|22903.26|0
1606139180000|2020-11-23 13:46:20|22906.8|22906.8|22906.2|22906.2|22906.8|22906.8|22906.2|22906.2|0
1606139190000|2020-11-23 13:46:30|22905.6|22905.6|22905.6|22905.6|22905.6|22905.6|22905.6|22905.6|0
1606139200000|2020-11-23 13:46:40|22909.14|22909.14|22902.06|22902.06|22909.14|22909.14|22902.06|22902.06|0
1606139210000|2020-11-23 13:46:50|22905.6|22905.6|22891.43|22891.43|22905.6|22905.6|22891.43|22891.43|0
1606139220000|2020-11-23 13:47:00|22894.97|22894.97|22894.97|22894.97|22894.97|22894.97|22894.97|22894.97|0
1606139230000|2020-11-23 13:47:10|22902.06|22902.06|22899.72|22899.72|22903.26|22903.26|22899.72|22899.72|0
1606139240000|2020-11-23 13:47:20|22896.18|22896.18|22896.18|22896.18|22896.18|22896.18|22896.18|22896.18|0
1606139250000|2020-11-23 13:47:30|22889.09|22889.09|22899.72|22899.72|22899.72|22899.72|22889.09|22889.09|0
1606139260000|2020-11-23 13:47:40|22896.18|22896.18|22896.18|22896.18|22896.18|22896.18|22896.18|22896.18|0
1606139290000|2020-11-23 13:48:10|22903.26|22903.26|22903.26|22903.26|22903.26|22903.26|22903.26|22903.26|0
1606139300000|2020-11-23 13:48:20|22899.72|22899.72|22903.26|22903.26|22903.26|22903.26|22899.72|22899.72|0
1606139320000|2020-11-23 13:48:40|22906.8|22906.8|22906.8|22906.8|22906.8|22906.8|22906.8|22906.8|0
1606139330000|2020-11-23 13:48:50|22910.34|22910.34|22910.34|22910.34|22910.34|22910.34|22910.34|22910.34|0
1606139350000|2020-11-23 13:49:10|22920.96|22920.96|22917.42|22917.42|22920.96|22920.96|22917.42|22917.42|0
1606139360000|2020-11-23 13:49:20|22910.34|22910.34|22913.88|22913.88|22913.88|22913.88|22910.34|22910.34|0
1606139370000|2020-11-23 13:49:30|22917.42|22917.42|22920.96|22920.96|22920.96|22920.96|22917.42|22917.42|0
1606139380000|2020-11-23 13:49:40|22924.51|22924.51|22924.51|22924.51|22924.51|22924.51|22924.51|22924.51|0
1606139400000|2020-11-23 13:50:00|22928.05|22928.05|22928.05|22928.05|22928.05|22928.05|22928.05|22928.05|0
1606139410000|2020-11-23 13:50:10|22924.51|22924.51|22924.51|22924.51|22924.51|22924.51|22924.51|22924.51|0
1606139420000|2020-11-23 13:50:20|22925.11|22925.11|22925.11|22925.11|22925.11|22925.11|22925.11|22925.11|0
1606139430000|2020-11-23 13:50:30|22925.71|22925.71|22925.71|22925.71|22925.71|22925.71|22925.71|22925.71|0
1606139440000|2020-11-23 13:50:40|22925.11|22925.11|22925.11|22925.11|22925.11|22925.11|22925.11|22925.11|0
1606139450000|2020-11-23 13:50:50|22914.48|22914.48|22914.48|22914.48|22914.48|22914.48|22914.48|22914.48|0
1606139460000|2020-11-23 13:51:00|22910.94|22910.94|22910.94|22910.94|22910.94|22910.94|22910.94|22910.94|0
1606139470000|2020-11-23 13:51:10|22910.34|22910.34|22910.34|22910.34|22910.34|22910.34|22910.34|22910.34|0
1606139490000|2020-11-23 13:51:30|22917.42|22917.42|22913.88|22913.88|22917.42|22917.42|22913.88|22913.88|0
1606139520000|2020-11-23 13:52:00|22906.8|22906.8|22906.8|22906.8|22906.8|22906.8|22906.8|22906.8|0
1606139560000|2020-11-23 13:52:40|22903.26|22903.26|22902.85|22902.85|22903.26|22903.26|22902.85|22902.85|0
1606139570000|2020-11-23 13:52:50|22899.31|22899.31|22899.31|22899.31|22899.31|22899.31|22899.31|22899.31|0
1606139580000|2020-11-23 13:53:00|22898.9|22898.9|22897.09|22897.09|22898.9|22898.9|22897.09|22897.09|0
1606139620000|2020-11-23 13:53:40|22900.63|22900.63|22900.63|22900.63|22900.63|22900.63|22900.63|22900.63|0
1606139630000|2020-11-23 13:53:50|22901.23|22901.23|22908.32|22908.32|22908.32|22908.32|22901.23|22901.23|0
1606139640000|2020-11-23 13:54:00|22911.86|22911.86|22911.86|22911.86|22911.86|22911.86|22911.86|22911.86|0
1606139650000|2020-11-23 13:54:10|22915.4|22915.4|22915.4|22915.4|22915.4|22915.4|22915.4|22915.4|0
1606139680000|2020-11-23 13:54:40|22914.99|22914.99|22914.99|22914.99|22914.99|22914.99|22914.99|22914.99|0
1606139720000|2020-11-23 13:55:20|22914.39|22914.39|22914.39|22914.39|22914.39|22914.39|22914.39|22914.39|0
1606139730000|2020-11-23 13:55:30|22907.3|22907.3|22907.3|22907.3|22907.3|22907.3|22907.3|22907.3|0
1606139740000|2020-11-23 13:55:40|22906.7|22906.7|22903.16|22903.16|22906.7|22906.7|22903.16|22903.16|0
1606139760000|2020-11-23 13:56:00|22899.62|22899.62|22899.62|22899.62|22899.62|22899.62|22899.62|22899.62|0
1606139790000|2020-11-23 13:56:30|22906.7|22906.7|22906.7|22906.7|22906.7|22906.7|22906.7|22906.7|0
1606139820000|2020-11-23 13:57:00|22910.24|22910.24|22920.87|22920.87|22920.87|22920.87|22910.24|22910.24|0
1606139830000|2020-11-23 13:57:10|22913.79|22913.79|22906.29|22906.29|22913.79|22913.79|22906.29|22906.29|0
1606139840000|2020-11-23 13:57:20|22905.69|22905.69|22902.15|22902.15|22905.69|22905.69|22902.15|22902.15|0
1606139860000|2020-11-23 13:57:40|22901.55|22901.55|22901.55|22901.55|22901.55|22901.55|22901.55|22901.55|0
1606139870000|2020-11-23 13:57:50|22902.15|22902.15|22902.15|22902.15|22902.15|22902.15|22902.15|22902.15|0
1606139880000|2020-11-23 13:58:00|22902.75|22902.75|22902.75|22902.75|22902.75|22902.75|22902.75|22902.75|0
1606139890000|2020-11-23 13:58:10|22913.37|22913.37|22916.92|22916.92|22916.92|22916.92|22913.37|22913.37|0
1606139900000|2020-11-23 13:58:20|22916.44|22916.44|22916.44|22916.44|22916.44|22916.44|22916.44|22916.44|0
1606139920000|2020-11-23 13:58:40|22917.04|22917.04|22917.04|22917.04|22917.04|22917.04|22917.04|22917.04|0
1606139930000|2020-11-23 13:58:50|22920.58|22920.58|22920.58|22920.58|22920.58|22920.58|22920.58|22920.58|0
1606139940000|2020-11-23 13:59:00|22924.12|22924.12|22924.12|22924.12|22924.12|22924.12|22924.12|22924.12|0
1606139950000|2020-11-23 13:59:10|22927.66|22927.66|22927.66|22927.66|22927.66|22927.66|22927.66|22927.66|0
1606139960000|2020-11-23 13:59:20|22931.2|22931.2|22931.2|22931.2|22931.2|22931.2|22931.2|22931.2|0
1606139990000|2020-11-23 13:59:50|22934.74|22934.74|22935.7|22935.7|22935.7|22935.7|22934.74|22934.74|0
1606140010000|2020-11-23 14:00:10|22928.62|22928.62|22925.08|22925.08|22928.62|22928.62|22925.08|22925.08|0
1606140030000|2020-11-23 14:00:30|22925.68|22925.68|22925.68|22925.68|22925.68|22925.68|22925.68|22925.68|0
1606140040000|2020-11-23 14:00:40|22926.28|22926.28|22926.28|22926.28|22926.28|22926.28|22926.28|22926.28|0
1606140050000|2020-11-23 14:00:50|22929.82|22929.82|22929.82|22929.82|22929.82|22929.82|22929.82|22929.82|0
1606140070000|2020-11-23 14:01:10|22922.74|22922.74|22926.28|22926.28|22926.28|22926.28|22922.74|22922.74|0
1606140080000|2020-11-23 14:01:20|22919.2|22919.2|22919.2|22919.2|22919.2|22919.2|22919.2|22919.2|0
1606140090000|2020-11-23 14:01:30|22915.66|22915.66|22919.2|22919.2|22919.2|22919.2|22915.66|22915.66|0
1606140100000|2020-11-23 14:01:40|22912.12|22912.12|22904.62|22904.62|22912.12|22912.12|22904.62|22904.62|0
1606140110000|2020-11-23 14:01:50|22904.21|22904.21|22904.21|22904.21|22904.21|22904.21|22904.21|22904.21|0
1606140120000|2020-11-23 14:02:00|22907.76|22907.76|22904.21|22904.21|22907.76|22907.76|22904.21|22904.21|0
1606140130000|2020-11-23 14:02:10|22907.76|22907.76|22911.3|22911.3|22911.3|22911.3|22907.76|22907.76|0
1606140150000|2020-11-23 14:02:30|22907.76|22907.76|22907.76|22907.76|22907.76|22907.76|22907.76|22907.76|0
1606140190000|2020-11-23 14:03:10|22904.21|22904.21|22904.21|22904.21|22904.21|22904.21|22900.67|22900.67|0
1606140200000|2020-11-23 14:03:20|22897.13|22897.13|22897.13|22897.13|22897.13|22897.13|22897.13|22897.13|0
1606140230000|2020-11-23 14:03:50|22893.59|22893.59|22893.59|22893.59|22893.59|22893.59|22893.59|22893.59|0
1606140240000|2020-11-23 14:04:00|22897.13|22897.13|22897.13|22897.13|22897.13|22897.13|22897.13|22897.13|0
1606140250000|2020-11-23 14:04:10|22897.73|22897.73|22897.73|22897.73|22897.73|22897.73|22897.73|22897.73|0
1606140270000|2020-11-23 14:04:30|22897.13|22897.13|22893.59|22893.59|22897.13|22897.13|22893.59|22893.59|0
1606140280000|2020-11-23 14:04:40|22890.05|22890.05|22893.59|22893.59|22893.59|22893.59|22890.05|22890.05|0
1606140300000|2020-11-23 14:05:00|22890.05|22890.05|22890.05|22890.05|22890.05|22890.05|22890.05|22890.05|0
1606140310000|2020-11-23 14:05:10|22882.97|22882.97|22879.43|22879.43|22882.97|22882.97|22879.43|22879.43|0
1606140320000|2020-11-23 14:05:20|22880.03|22880.03|22887.11|22887.11|22887.11|22887.11|22880.03|22880.03|0
1606140330000|2020-11-23 14:05:30|22883.57|22883.57|22883.57|22883.57|22883.57|22883.57|22883.57|22883.57|0
1606140340000|2020-11-23 14:05:40|22880.03|22880.03|22880.03|22880.03|22880.03|22880.03|22876.49|22876.49|0
1606140350000|2020-11-23 14:05:50|22883.57|22883.57|22883.57|22883.57|22883.57|22883.57|22883.57|22883.57|0
1606140360000|2020-11-23 14:06:00|22887.11|22887.11|22887.11|22887.11|22887.11|22887.11|22887.11|22887.11|0
1606140370000|2020-11-23 14:06:10|22890.65|22890.65|22890.65|22890.65|22890.65|22890.65|22890.65|22890.65|0
1606140380000|2020-11-23 14:06:20|22887.11|22887.11|22880.63|22880.63|22887.11|22887.11|22880.03|22880.03|0
1606140410000|2020-11-23 14:06:50|22877.09|22877.09|22880.63|22880.63|22880.63|22880.63|22877.09|22877.09|0
1606140420000|2020-11-23 14:07:00|22884.17|22884.17|22891.25|22891.25|22891.25|22891.25|22884.17|22884.17|0
1606140460000|2020-11-23 14:07:40|22894.79|22894.79|22894.79|22894.79|22894.79|22894.79|22894.79|22894.79|0
1606140470000|2020-11-23 14:07:50|22891.25|22891.25|22891.25|22891.25|22891.25|22891.25|22891.25|22891.25|0
1606140480000|2020-11-23 14:08:00|22894.79|22894.79|22898.33|22898.33|22898.33|22898.33|22894.79|22894.79|0
1606140500000|2020-11-23 14:08:20|22894.79|22894.79|22887.71|22887.71|22894.79|22894.79|22887.71|22887.71|0
1606140530000|2020-11-23 14:08:50|22886.89|22886.89|22886.89|22886.89|22886.89|22886.89|22886.89|22886.89|0
1606140540000|2020-11-23 14:09:00|22883.35|22883.35|22883.35|22883.35|22883.35|22883.35|22883.35|22883.35|0
1606140560000|2020-11-23 14:09:20|22879.81|22879.81|22879.81|22879.81|22879.81|22879.81|22879.81|22879.81|0
1606140570000|2020-11-23 14:09:30|22879.33|22879.33|22879.33|22879.33|22879.33|22879.33|22879.33|22879.33|0
1606140580000|2020-11-23 14:09:40|22886.41|22886.41|22889.95|22889.95|22889.95|22889.95|22886.41|22886.41|0
1606140590000|2020-11-23 14:09:50|22889.35|22889.35|22889.35|22889.35|22889.35|22889.35|22889.35|22889.35|0
1606140600000|2020-11-23 14:10:00|22892.89|22892.89|22892.89|22892.89|22892.89|22892.89|22892.89|22892.89|0
1606140610000|2020-11-23 14:10:10|22894.09|22894.09|22894.09|22894.09|22894.09|22894.09|22894.09|22894.09|0
1606140630000|2020-11-23 14:10:30|22890.55|22890.55|22890.55|22890.55|22890.55|22890.55|22890.55|22890.55|0
1606140670000|2020-11-23 14:11:10|22894.09|22894.09|22894.09|22894.09|22894.09|22894.09|22894.09|22894.09|0
1606140690000|2020-11-23 14:11:30|22890.55|22890.55|22890.55|22890.55|22890.55|22890.55|22890.55|22890.55|0
1606140710000|2020-11-23 14:11:50|22887.01|22887.01|22883.06|22883.06|22887.01|22887.01|22883.06|22883.06|0
1606140720000|2020-11-23 14:12:00|22886.6|22886.6|22886.6|22886.6|22886.6|22886.6|22886.6|22886.6|0
1606140730000|2020-11-23 14:12:10|22883.06|22883.06|22886.6|22886.6|22886.6|22886.6|22883.06|22883.06|0
1606140770000|2020-11-23 14:12:50|22893.68|22893.68|22879.52|22879.52|22893.68|22893.68|22879.52|22879.52|0
1606140780000|2020-11-23 14:13:00|22880.12|22880.12|22880.12|22880.12|22880.12|22880.12|22880.12|22880.12|0
1606140810000|2020-11-23 14:13:30|22879.52|22879.52|22879.52|22879.52|22879.52|22879.52|22879.52|22879.52|0
1606140820000|2020-11-23 14:13:40|22883.06|22883.06|22883.06|22883.06|22883.06|22883.06|22883.06|22883.06|0
1606140840000|2020-11-23 14:14:00|22886.6|22886.6|22883.06|22883.06|22886.6|22886.6|22883.06|22883.06|0
1606140870000|2020-11-23 14:14:30|22875.98|22875.98|22879.52|22879.52|22879.52|22879.52|22875.98|22875.98|0
1606140900000|2020-11-23 14:15:00|22875.98|22875.98|22875.98|22875.98|22875.98|22875.98|22875.98|22875.98|0
1606140910000|2020-11-23 14:15:10|22872.44|22872.44|22871.84|22871.84|22872.44|22872.44|22871.84|22871.84|0
1606140930000|2020-11-23 14:15:30|22872.44|22872.44|22872.44|22872.44|22872.44|22872.44|22872.44|22872.44|0
1606140990000|2020-11-23 14:16:30|22875.98|22875.98|22875.98|22875.98|22875.98|22875.98|22875.98|22875.98|0
1606141000000|2020-11-23 14:16:40|22872.44|22872.44|22868.9|22868.9|22872.44|22872.44|22868.9|22868.9|0
1606141020000|2020-11-23 14:17:00|22875.98|22875.98|22875.98|22875.98|22875.98|22875.98|22875.98|22875.98|0
1606141070000|2020-11-23 14:17:50|22872.44|22872.44|22868.9|22868.9|22872.44|22872.44|22868.9|22868.9|0
1606141090000|2020-11-23 14:18:10|22872.44|22872.44|22872.44|22872.44|22872.44|22872.44|22872.44|22872.44|0
1606141100000|2020-11-23 14:18:20|22875.98|22875.98|22875.98|22875.98|22875.98|22875.98|22875.98|22875.98|0
1606141120000|2020-11-23 14:18:40|22879.52|22879.52|22883.06|22883.06|22883.06|22883.06|22879.52|22879.52|0
1606141180000|2020-11-23 14:19:40|22886.6|22886.6|22886.12|22886.12|22886.6|22886.6|22886.12|22886.12|0
1606141250000|2020-11-23 14:20:50|22879.04|22879.04|22879.04|22879.04|22879.04|22879.04|22879.04|22879.04|0
1606141260000|2020-11-23 14:21:00|22882.58|22882.58|22882.58|22882.58|22882.58|22882.58|22882.58|22882.58|0
1606141280000|2020-11-23 14:21:20|22881.98|22881.98|22881.98|22881.98|22881.98|22881.98|22881.98|22881.98|0
1606141300000|2020-11-23 14:21:40|22885.52|22885.52|22885.52|22885.52|22885.52|22885.52|22885.52|22885.52|0
1606141320000|2020-11-23 14:22:00|22878.44|22878.44|22881.98|22881.98|22881.98|22881.98|22878.44|22878.44|0
1606141330000|2020-11-23 14:22:10|22885.52|22885.52|22885.52|22885.52|22885.52|22885.52|22885.52|22885.52|0
1606141380000|2020-11-23 14:23:00|22889.06|22889.06|22889.06|22889.06|22889.06|22889.06|22889.06|22889.06|0
1606141410000|2020-11-23 14:23:30|22892.6|22892.6|22893.2|22893.2|22893.2|22893.2|22892.6|22892.6|0
1606141420000|2020-11-23 14:23:40|22893.81|22893.81|22893.81|22893.81|22893.81|22893.81|22893.81|22893.81|0
1606141430000|2020-11-23 14:23:50|22893.2|22893.2|22893.2|22893.2|22893.2|22893.2|22893.2|22893.2|0
1606141450000|2020-11-23 14:24:10|22896.75|22896.75|22896.75|22896.75|22896.75|22896.75|22896.75|22896.75|0
1606141510000|2020-11-23 14:25:10|22900.29|22900.29|22900.29|22900.29|22900.29|22900.29|22900.29|22900.29|0
1606141520000|2020-11-23 14:25:20|22903.83|22903.83|22903.83|22903.83|22903.83|22903.83|22903.83|22903.83|0
1606141530000|2020-11-23 14:25:30|22903.42|22903.42|22902.6|22902.6|22903.42|22903.42|22902.6|22902.6|0
1606141540000|2020-11-23 14:25:40|22906.14|22906.14|22906.14|22906.14|22906.14|22906.14|22906.14|22906.14|0
1606141560000|2020-11-23 14:26:00|22902.6|22902.6|22903.01|22903.01|22903.01|22903.01|22902.6|22902.6|0
1606141600000|2020-11-23 14:26:40|22910.09|22910.09|22910.09|22910.09|22910.09|22910.09|22910.09|22910.09|0
1606141610000|2020-11-23 14:26:50|22910.69|22910.69|22910.69|22910.69|22910.69|22910.69|22910.69|22910.69|0
1606141620000|2020-11-23 14:27:00|22907.15|22907.15|22907.56|22907.56|22907.56|22907.56|22907.15|22907.15|0
1606141650000|2020-11-23 14:27:30|22911.1|22911.1|22914.64|22914.64|22914.64|22914.64|22911.1|22911.1|0
1606141670000|2020-11-23 14:27:50|22925.27|22925.27|22925.27|22925.27|22925.27|22925.27|22925.27|22925.27|0
1606141690000|2020-11-23 14:28:10|22924.79|22924.79|22924.79|22924.79|22924.79|22924.79|22924.79|22924.79|0
1606141700000|2020-11-23 14:28:20|22917.71|22917.71|22917.71|22917.71|22917.71|22917.71|22917.71|22917.71|0
1606141710000|2020-11-23 14:28:30|22921.25|22921.25|22921.25|22921.25|22921.25|22921.25|22921.25|22921.25|0
1606141730000|2020-11-23 14:28:50|22921.85|22921.85|22921.85|22921.85|22921.85|22921.85|22921.85|22921.85|0
1606141740000|2020-11-23 14:29:00|22925.39|22925.39|22925.99|22925.99|22925.99|22925.99|22925.39|22925.39|0
1606141760000|2020-11-23 14:29:20|22929.53|22929.53|22928.93|22928.93|22929.53|22929.53|22928.93|22928.93|0
1606141780000|2020-11-23 14:29:40|22932.47|22932.47|22932.47|22932.47|22932.47|22932.47|22932.47|22932.47|0
1606141790000|2020-11-23 14:29:50|22928.93|22928.93|22928.93|22928.93|22928.93|22928.93|22928.93|22928.93|0
1606141800000|2020-11-23 14:30:00|22932.47|22932.47|22925.99|22925.99|22932.47|22932.47|22914.77|22914.77|0
1606141810000|2020-11-23 14:30:10|22936.61|22936.61|22936.61|22936.61|22936.61|22936.61|22936.61|22936.61|0
1606141820000|2020-11-23 14:30:20|22929.53|22929.53|22929.53|22929.53|22929.53|22929.53|22929.53|22929.53|0
1606141840000|2020-11-23 14:30:40|22925.99|22925.99|22930.13|22930.13|22930.13|22930.13|22925.99|22925.99|0
1606141850000|2020-11-23 14:30:50|22926.59|22926.59|22923.05|22923.05|22926.59|22926.59|22923.05|22923.05|0
1606141870000|2020-11-23 14:31:10|22926.59|22926.59|22925.39|22925.39|22926.59|22926.59|22925.39|22925.39|0
1606141880000|2020-11-23 14:31:20|22925.99|22925.99|22925.99|22925.99|22925.99|22925.99|22925.99|22925.99|0
1606141910000|2020-11-23 14:31:50|22925.17|22925.17|22925.17|22925.17|22925.17|22925.17|22925.17|22925.17|0
1606141930000|2020-11-23 14:32:10|22924.57|22924.57|22924.57|22924.57|22924.57|22924.57|22924.57|22924.57|0
1606141960000|2020-11-23 14:32:40|22928.11|22928.11|22928.11|22928.11|22928.11|22928.11|22928.11|22928.11|0
1606141970000|2020-11-23 14:32:50|22921.03|22921.03|22938.13|22938.13|22938.73|22938.73|22921.03|22921.03|0
1606141980000|2020-11-23 14:33:00|22931.05|22931.05|22934.59|22934.59|22934.59|22934.59|22931.05|22931.05|0
1606142000000|2020-11-23 14:33:20|22938.13|22938.13|22938.13|22938.13|22938.13|22938.13|22938.13|22938.13|0
1606142020000|2020-11-23 14:33:40|22934.59|22934.59|22931.05|22931.05|22934.59|22934.59|22931.05|22931.05|0
1606142040000|2020-11-23 14:34:00|22934.59|22934.59|22934.59|22934.59|22934.59|22934.59|22934.59|22934.59|0
1606142060000|2020-11-23 14:34:20|22931.05|22931.05|22934.59|22934.59|22938.13|22938.13|22931.05|22931.05|0
1606142080000|2020-11-23 14:34:40|22931.05|22931.05|22934.18|22934.18|22934.59|22934.59|22931.05|22931.05|0
1606142090000|2020-11-23 14:34:50|22930.64|22930.64|22930.64|22930.64|22930.64|22930.64|22930.64|22930.64|0
1606142100000|2020-11-23 14:35:00|22937.72|22937.72|22941.26|22941.26|22948.34|22948.34|22937.72|22937.72|0
1606142120000|2020-11-23 14:35:20|22937.72|22937.72|22933.58|22933.58|22937.72|22937.72|22930.04|22930.04|0
1606142160000|2020-11-23 14:36:00|22944.2|22944.2|22944.2|22944.2|22944.2|22944.2|22944.2|22944.2|0
1606142170000|2020-11-23 14:36:10|22937.12|22937.12|22933.58|22933.58|22937.12|22937.12|22930.04|22930.04|0
1606142180000|2020-11-23 14:36:20|22930.04|22930.04|22930.04|22930.04|22930.04|22930.04|22930.04|22930.04|0
1606142190000|2020-11-23 14:36:30|22933.58|22933.58|22933.58|22933.58|22933.58|22933.58|22933.58|22933.58|0
1606142200000|2020-11-23 14:36:40|22937.12|22937.12|22937.12|22937.12|22937.12|22937.12|22937.12|22937.12|0
1606142220000|2020-11-23 14:37:00|22936.71|22936.71|22936.71|22936.71|22936.71|22936.71|22936.71|22936.71|0
1606142230000|2020-11-23 14:37:10|22933.17|22933.17|22933.17|22933.17|22933.17|22933.17|22933.17|22933.17|0
1606142240000|2020-11-23 14:37:20|22936.71|22936.71|22936.71|22936.71|22936.71|22936.71|22936.71|22936.71|0
1606142260000|2020-11-23 14:37:40|22936.23|22936.23|22936.23|22936.23|22936.23|22936.23|22936.23|22936.23|0
1606142270000|2020-11-23 14:37:50|22939.77|22939.77|22940.18|22940.18|22940.18|22940.18|22939.77|22939.77|0
1606142280000|2020-11-23 14:38:00|22939.7|22939.7|22939.7|22939.7|22939.7|22939.7|22939.7|22939.7|0
1606142290000|2020-11-23 14:38:10|22946.78|22946.78|22946.78|22946.78|22946.78|22946.78|22946.78|22946.78|0
1606142300000|2020-11-23 14:38:20|22943.24|22943.24|22943.24|22943.24|22943.24|22943.24|22943.24|22943.24|0
1606142310000|2020-11-23 14:38:30|22932.62|22932.62|22936.16|22936.16|22936.16|22936.16|22932.62|22932.62|0
1606142330000|2020-11-23 14:38:50|22943.24|22943.24|22946.18|22946.18|22946.78|22946.78|22943.24|22943.24|0
1606142340000|2020-11-23 14:39:00|22942.64|22942.64|22942.64|22942.64|22942.64|22942.64|22942.64|22942.64|0
1606142360000|2020-11-23 14:39:20|22946.18|22946.18|22946.18|22946.18|22946.18|22946.18|22946.18|22946.18|0
1606142370000|2020-11-23 14:39:30|22939.1|22939.1|22939.1|22939.1|22939.1|22939.1|22939.1|22939.1|0
1606142390000|2020-11-23 14:39:50|22949.72|22949.72|22934.96|22934.96|22949.72|22949.72|22934.96|22934.96|0
1606142410000|2020-11-23 14:40:10|22931.42|22931.42|22931.42|22931.42|22931.42|22931.42|22931.42|22931.42|0
1606142420000|2020-11-23 14:40:20|22927.87|22927.87|22920.79|22920.79|22927.87|22927.87|22920.79|22920.79|0
1606142430000|2020-11-23 14:40:30|22917.25|22917.25|22910.17|22910.17|22917.25|22917.25|22910.17|22910.17|0
1606142440000|2020-11-23 14:40:40|22903.09|22903.09|22903.09|22903.09|22903.09|22903.09|22903.09|22903.09|0
1606142450000|2020-11-23 14:40:50|22906.63|22906.63|22896|22896|22906.63|22906.63|22896|22896|0
1606142460000|2020-11-23 14:41:00|22899.54|22899.54|22899.54|22899.54|22899.54|22899.54|22899.54|22899.54|0
1606142470000|2020-11-23 14:41:10|22903.09|22903.09|22903.09|22903.09|22903.09|22903.09|22903.09|22903.09|0
1606142490000|2020-11-23 14:41:30|22903.69|22903.69|22903.69|22903.69|22903.69|22903.69|22903.69|22903.69|0
1606142500000|2020-11-23 14:41:40|22904.1|22904.1|22904.1|22904.1|22904.1|22904.1|22904.1|22904.1|0
1606142510000|2020-11-23 14:41:50|22904.51|22904.51|22904.92|22904.92|22904.92|22904.92|22904.51|22904.51|0
1606142530000|2020-11-23 14:42:10|22908.46|22908.46|22908.46|22908.46|22908.46|22908.46|22908.46|22908.46|0
1606142560000|2020-11-23 14:42:40|22922.63|22922.63|22922.41|22922.41|22923.23|22923.23|22922.41|22922.41|0
1606142580000|2020-11-23 14:43:00|22923.23|22923.23|22922.82|22922.82|22923.23|22923.23|22922.82|22922.82|0
1606142590000|2020-11-23 14:43:10|22923.42|22923.42|22919.88|22919.88|22923.42|22923.42|22919.88|22919.88|0
1606142600000|2020-11-23 14:43:20|22919.28|22919.28|22919.28|22919.28|22919.28|22919.28|22919.28|22919.28|0
1606142640000|2020-11-23 14:44:00|22922.82|22922.82|22922.82|22922.82|22922.82|22922.82|22922.82|22922.82|0
1606142650000|2020-11-23 14:44:10|22923.23|22923.23|22923.23|22923.23|22923.23|22923.23|22923.23|22923.23|0
1606142660000|2020-11-23 14:44:20|22923.64|22923.64|22923.64|22923.64|22923.64|22923.64|22923.64|22923.64|0
1606142680000|2020-11-23 14:44:40|22927.18|22927.18|22927.59|22927.59|22927.59|22927.59|22927.18|22927.18|0
1606142700000|2020-11-23 14:45:00|22931.13|22931.13|22964.21|22964.21|22964.21|22964.21|22931.13|22931.13|0
1606142710000|2020-11-23 14:45:10|22953.99|22953.99|22957.53|22957.53|22957.53|22957.53|22950.45|22950.45|0
1606142720000|2020-11-23 14:45:20|22957.94|22957.94|22957.94|22957.94|22957.94|22957.94|22957.94|22957.94|0
1606142730000|2020-11-23 14:45:30|22962.09|22962.09|22965.63|22965.63|22965.63|22965.63|22962.09|22962.09|0
1606142740000|2020-11-23 14:45:40|22969.17|22969.17|22969.77|22969.77|22969.77|22969.77|22969.17|22969.17|0
1606142750000|2020-11-23 14:45:50|22973.31|22973.31|22973.31|22973.31|22973.31|22973.31|22973.31|22973.31|0
1606142770000|2020-11-23 14:46:10|22973.72|22973.72|22973.72|22973.72|22973.72|22973.72|22973.72|22973.72|0
1606142780000|2020-11-23 14:46:20|22977.26|22977.26|22977.26|22977.26|22977.26|22977.26|22977.26|22977.26|0
1606142790000|2020-11-23 14:46:30|22980.81|22980.81|22980.81|22980.81|22980.81|22980.81|22980.81|22980.81|0
1606142800000|2020-11-23 14:46:40|22981.22|22981.22|22981.22|22981.22|22981.22|22981.22|22981.22|22981.22|0
1606142810000|2020-11-23 14:46:50|22988.3|22988.3|22988.3|22988.3|22988.3|22988.3|22988.3|22988.3|0
1606142830000|2020-11-23 14:47:10|22984.76|22984.76|22984.76|22984.76|22984.76|22984.76|22984.76|22984.76|0
1606142850000|2020-11-23 14:47:30|22977.67|22977.67|22977.67|22977.67|22977.67|22977.67|22977.67|22977.67|0
1606142860000|2020-11-23 14:47:40|22981.22|22981.22|22981.22|22981.22|22981.22|22981.22|22981.22|22981.22|0
1606142880000|2020-11-23 14:48:00|22974.13|22974.13|22974.13|22974.13|22974.13|22974.13|22974.13|22974.13|0
1606142890000|2020-11-23 14:48:10|22970.59|22970.59|22973.31|22973.31|22974.13|22974.13|22970.59|22970.59|0
1606142900000|2020-11-23 14:48:20|22969.77|22969.77|22969.77|22969.77|22969.77|22969.77|22969.77|22969.77|0
1606142930000|2020-11-23 14:48:50|22966.23|22966.23|22966.23|22966.23|22966.23|22966.23|22966.23|22966.23|0
1606142940000|2020-11-23 14:49:00|22965.63|22965.63|22965.63|22965.63|22965.63|22965.63|22965.63|22965.63|0
1606142950000|2020-11-23 14:49:10|22964.81|22964.81|22964.81|22964.81|22964.81|22964.81|22964.81|22964.81|0
1606142960000|2020-11-23 14:49:20|22965.22|22965.22|22965.22|22965.22|22965.22|22965.22|22965.22|22965.22|0
1606142970000|2020-11-23 14:49:30|22972.3|22972.3|22972.3|22972.3|22972.3|22972.3|22972.3|22972.3|0
1606142990000|2020-11-23 14:49:50|22965.22|22965.22|22969.17|22969.17|22969.17|22969.17|22965.22|22965.22|0
1606143000000|2020-11-23 14:50:00|22972.71|22972.71|22972.71|22972.71|22972.71|22972.71|22972.71|22972.71|0
1606143010000|2020-11-23 14:50:10|22972.3|22972.3|22976.25|22976.25|22976.25|22976.25|22972.3|22972.3|0
1606143020000|2020-11-23 14:50:20|22972.71|22972.71|22972.71|22972.71|22972.71|22972.71|22972.71|22972.71|0
1606143040000|2020-11-23 14:50:40|22969.17|22969.17|22969.17|22969.17|22969.17|22969.17|22969.17|22969.17|0
1606143060000|2020-11-23 14:51:00|22969.58|22969.58|22969.58|22969.58|22969.58|22969.58|22969.58|22969.58|0
1606143070000|2020-11-23 14:51:10|22962.5|22962.5|22966.04|22966.04|22966.04|22966.04|22962.5|22962.5|0
1606143080000|2020-11-23 14:51:20|22973.12|22973.12|22969.58|22969.58|22980.2|22980.2|22969.58|22969.58|0
1606143100000|2020-11-23 14:51:40|22969.99|22969.99|22969.99|22969.99|22969.99|22969.99|22969.99|22969.99|0
1606143110000|2020-11-23 14:51:50|22959.37|22959.37|22955.83|22955.83|22959.37|22959.37|22955.83|22955.83|0
1606143120000|2020-11-23 14:52:00|22956.24|22956.24|22956.24|22956.24|22956.24|22956.24|22956.24|22956.24|0
1606143130000|2020-11-23 14:52:10|22952.69|22952.69|22960.16|22960.16|22960.16|22960.16|22951.87|22951.87|0
1606143140000|2020-11-23 14:52:20|22960.98|22960.98|22964.52|22964.52|22964.52|22964.52|22960.98|22960.98|0
1606143150000|2020-11-23 14:52:30|22965.12|22965.12|22965.12|22965.12|22965.12|22965.12|22965.12|22965.12|0
1606143170000|2020-11-23 14:52:50|22965.73|22965.73|22965.73|22965.73|22965.73|22965.73|22965.73|22965.73|0
1606143190000|2020-11-23 14:53:10|22958.64|22958.64|22958.64|22958.64|22958.64|22958.64|22958.64|22958.64|0
1606143200000|2020-11-23 14:53:20|22955.1|22955.1|22958.64|22958.64|22958.64|22958.64|22955.1|22955.1|0
1606143210000|2020-11-23 14:53:30|22962.18|22962.18|22962.18|22962.18|22962.18|22962.18|22962.18|22962.18|0
1606143250000|2020-11-23 14:54:10|22965.73|22965.73|22965.73|22965.73|22965.73|22965.73|22965.73|22965.73|0
1606143260000|2020-11-23 14:54:20|22966.14|22966.14|22966.14|22966.14|22966.14|22966.14|22966.14|22966.14|0
1606143270000|2020-11-23 14:54:30|22966.55|22966.55|22966.55|22966.55|22966.55|22966.55|22966.55|22966.55|0
1606143280000|2020-11-23 14:54:40|22970.09|22970.09|22973.63|22973.63|22973.63|22973.63|22970.09|22970.09|0
1606143300000|2020-11-23 14:55:00|22970.09|22970.09|22970.09|22970.09|22970.09|22970.09|22970.09|22970.09|0
1606143310000|2020-11-23 14:55:10|22973.63|22973.63|22970.09|22970.09|22973.63|22973.63|22970.09|22970.09|0
1606143340000|2020-11-23 14:55:40|22980.71|22980.71|22980.71|22980.71|22980.71|22980.71|22980.71|22980.71|0
1606143350000|2020-11-23 14:55:50|22973.63|22973.63|22973.63|22973.63|22973.63|22973.63|22973.63|22973.63|0
1606143360000|2020-11-23 14:56:00|22972.43|22972.43|22969.49|22969.49|22973.03|22973.03|22969.49|22969.49|0
1606143370000|2020-11-23 14:56:10|22968.25|22968.25|22966.52|22966.52|22968.86|22968.86|22965.31|22965.31|0
1606143380000|2020-11-23 14:56:20|22962.98|22962.98|22962.98|22962.98|22962.98|22962.98|22962.98|22962.98|0
1606143390000|2020-11-23 14:56:30|22964.21|22964.21|22964.21|22964.21|22964.21|22964.21|22964.21|22964.21|0
1606143400000|2020-11-23 14:56:40|22967.75|22967.75|22967.75|22967.75|22967.75|22967.75|22967.75|22967.75|0
1606143410000|2020-11-23 14:56:50|22964.21|22964.21|22963.61|22963.61|22967.75|22967.75|22963.61|22963.61|0
1606143420000|2020-11-23 14:57:00|22960.07|22960.07|22960.07|22960.07|22960.07|22960.07|22960.07|22960.07|0
1606143430000|2020-11-23 14:57:10|22959.46|22959.46|22959.46|22959.46|22959.46|22959.46|22959.46|22959.46|0
1606143470000|2020-11-23 14:57:50|22955.92|22955.92|22955.92|22955.92|22955.92|22955.92|22955.92|22955.92|0
1606143480000|2020-11-23 14:58:00|22952.38|22952.38|22962.18|22962.18|22962.18|22962.18|22951.56|22951.56|0
1606143490000|2020-11-23 14:58:10|22961.36|22961.36|22960.95|22960.95|22961.36|22961.36|22960.95|22960.95|0
1606143510000|2020-11-23 14:58:30|22953.87|22953.87|22953.87|22953.87|22953.87|22953.87|22953.87|22953.87|0
1606143520000|2020-11-23 14:58:40|22950.33|22950.33|22950.33|22950.33|22950.33|22950.33|22950.33|22950.33|0
1606143550000|2020-11-23 14:59:10|22946.79|22946.79|22946.79|22946.79|22946.79|22946.79|22946.79|22946.79|0
1606143560000|2020-11-23 14:59:20|22943.25|22943.25|22950.33|22950.33|22950.33|22950.33|22943.25|22943.25|0
1606143570000|2020-11-23 14:59:30|22946.79|22946.79|22950.33|22950.33|22950.33|22950.33|22946.79|22946.79|0
1606143590000|2020-11-23 14:59:50|22946.79|22946.79|22946.19|22946.19|22946.79|22946.79|22946.19|22946.19|0
1606143600000|2020-11-23 15:00:00|22942.64|22942.64|22942.64|22942.64|22942.64|22942.64|22942.64|22942.64|0
1606143640000|2020-11-23 15:00:40|22939.1|22939.1|22932.02|22932.02|22939.1|22939.1|22932.02|22932.02|0
1606143650000|2020-11-23 15:00:50|22931.42|22931.42|22931.42|22931.42|22931.42|22931.42|22931.42|22931.42|0
1606143660000|2020-11-23 15:01:00|22927.88|22927.88|22927.88|22927.88|22927.88|22927.88|22927.88|22927.88|0
1606143670000|2020-11-23 15:01:10|22934.96|22934.96|22934.96|22934.96|22934.96|22934.96|22931.42|22931.42|0
1606143680000|2020-11-23 15:01:20|22934.55|22934.55|22934.55|22934.55|22934.55|22934.55|22934.55|22934.55|0
1606143690000|2020-11-23 15:01:30|22941.63|22941.63|22941.63|22941.63|22941.63|22941.63|22941.63|22941.63|0
1606143700000|2020-11-23 15:01:40|22942.23|22942.23|22942.23|22942.23|22942.23|22942.23|22942.23|22942.23|0
1606143710000|2020-11-23 15:01:50|22941.75|22941.75|22942.58|22942.58|22942.58|22942.58|22941.75|22941.75|0
1606143720000|2020-11-23 15:02:00|22949.66|22949.66|22949.66|22949.66|22949.66|22949.66|22949.66|22949.66|0
1606143730000|2020-11-23 15:02:10|22953.2|22953.2|22953.2|22953.2|22953.2|22953.2|22953.2|22953.2|0
1606143740000|2020-11-23 15:02:20|22952.79|22952.79|22952.38|22952.38|22952.79|22952.79|22952.38|22952.38|0
1606143760000|2020-11-23 15:02:40|22948.84|22948.84|22938.21|22938.21|22948.84|22948.84|22938.21|22938.21|0
1606143770000|2020-11-23 15:02:50|22937.8|22937.8|22938.21|22938.21|22938.21|22938.21|22937.8|22937.8|0
1606143800000|2020-11-23 15:03:20|22931.13|22931.13|22931.13|22931.13|22931.13|22931.13|22931.13|22931.13|0
1606143810000|2020-11-23 15:03:30|22929.93|22929.93|22929.93|22929.93|22929.93|22929.93|22929.93|22929.93|0
1606143820000|2020-11-23 15:03:40|22930.34|22930.34|22930.34|22930.34|22930.34|22930.34|22930.34|22930.34|0
1606143830000|2020-11-23 15:03:50|22930.75|22930.75|22930.75|22930.75|22930.75|22930.75|22930.75|22930.75|0
1606143850000|2020-11-23 15:04:10|22927.21|22927.21|22926.8|22926.8|22927.62|22927.62|22926.8|22926.8|0
1606143860000|2020-11-23 15:04:20|22923.26|22923.26|22923.26|22923.26|22923.26|22923.26|22923.26|22923.26|0
1606143870000|2020-11-23 15:04:30|22923.67|22923.67|22927.21|22927.21|22927.21|22927.21|22923.67|22923.67|0
1606143880000|2020-11-23 15:04:40|22927.62|22927.62|22927.21|22927.21|22927.62|22927.62|22927.21|22927.21|0
1606143890000|2020-11-23 15:04:50|22927.62|22927.62|22927.62|22927.62|22927.62|22927.62|22927.62|22927.62|0
1606143900000|2020-11-23 15:05:00|22924.08|22924.08|22924.08|22924.08|22924.08|22924.08|22924.08|22924.08|0
1606143910000|2020-11-23 15:05:10|22923.26|22923.26|22923.26|22923.26|22923.26|22923.26|22923.26|22923.26|0
1606143930000|2020-11-23 15:05:30|22926.8|22926.8|22926.8|22926.8|22933.88|22933.88|22926.8|22926.8|0
1606143950000|2020-11-23 15:05:50|22927.21|22927.21|22927.21|22927.21|22927.21|22927.21|22927.21|22927.21|0
1606143960000|2020-11-23 15:06:00|22923.67|22923.67|22923.06|22923.06|22923.67|22923.67|22923.06|22923.06|0
1606143970000|2020-11-23 15:06:10|22922.24|22922.24|22922.24|22922.24|22922.24|22922.24|22922.24|22922.24|0
1606143980000|2020-11-23 15:06:20|22929.33|22929.33|22932.87|22932.87|22932.87|22932.87|22929.33|22929.33|0
1606143990000|2020-11-23 15:06:30|22933.47|22933.47|22929.93|22929.93|22937.01|22937.01|22929.93|22929.93|0
1606144000000|2020-11-23 15:06:40|22929.33|22929.33|22925.78|22925.78|22929.33|22929.33|22925.78|22925.78|0
1606144050000|2020-11-23 15:07:30|22926.61|22926.61|22926.61|22926.61|22926.61|22926.61|22926.61|22926.61|0
1606144060000|2020-11-23 15:07:40|22930.15|22930.15|22930.15|22930.15|22930.15|22930.15|22930.15|22930.15|0
1606144080000|2020-11-23 15:08:00|22926.61|22926.61|22926.61|22926.61|22926.61|22926.61|22926.61|22926.61|0
1606144090000|2020-11-23 15:08:10|22926.19|22926.19|22926.19|22926.19|22926.19|22926.19|22926.19|22926.19|0
1606144120000|2020-11-23 15:08:40|22922.65|22922.65|22923.26|22923.26|22923.26|22923.26|22922.65|22922.65|0
1606144150000|2020-11-23 15:09:10|22919.71|22919.71|22916.17|22916.17|22919.71|22919.71|22916.17|22916.17|0
1606144160000|2020-11-23 15:09:20|22909.09|22909.09|22909.09|22909.09|22909.09|22909.09|22909.09|22909.09|0
1606144170000|2020-11-23 15:09:30|22909.5|22909.5|22916.58|22916.58|22916.58|22916.58|22909.5|22909.5|0
1606144180000|2020-11-23 15:09:40|22913.04|22913.04|22909.5|22909.5|22913.04|22913.04|22909.5|22909.5|0
1606144190000|2020-11-23 15:09:50|22905.96|22905.96|22906.37|22906.37|22906.37|22906.37|22905.96|22905.96|0
1606144200000|2020-11-23 15:10:00|22902.83|22902.83|22902.83|22902.83|22902.83|22902.83|22902.83|22902.83|0
1606144210000|2020-11-23 15:10:10|22906.37|22906.37|22909.91|22909.91|22909.91|22909.91|22906.37|22906.37|0
1606144240000|2020-11-23 15:10:40|22902.83|22902.83|22899.29|22899.29|22902.83|22902.83|22899.29|22899.29|0
1606144250000|2020-11-23 15:10:50|22898.69|22898.69|22898.08|22898.08|22898.69|22898.69|22895.15|22895.15|0
1606144260000|2020-11-23 15:11:00|22901.63|22901.63|22901.02|22901.02|22901.63|22901.63|22897.48|22897.48|0
1606144290000|2020-11-23 15:11:30|22897.48|22897.48|22904.57|22904.57|22904.57|22904.57|22893.94|22893.94|0
1606144300000|2020-11-23 15:11:40|22903.96|22903.96|22903.96|22903.96|22903.96|22903.96|22903.96|22903.96|0
1606144310000|2020-11-23 15:11:50|22893.34|22893.34|22892.93|22892.93|22893.34|22893.34|22892.93|22892.93|0
1606144320000|2020-11-23 15:12:00|22896.47|22896.47|22896.47|22896.47|22896.47|22896.47|22896.47|22896.47|0
1606144330000|2020-11-23 15:12:10|22900.01|22900.01|22900.01|22900.01|22900.01|22900.01|22900.01|22900.01|0
1606144340000|2020-11-23 15:12:20|22896.47|22896.47|22896.47|22896.47|22896.47|22896.47|22896.47|22896.47|0
1606144370000|2020-11-23 15:12:50|22895.87|22895.87|22895.87|22895.87|22895.87|22895.87|22895.87|22895.87|0
1606144380000|2020-11-23 15:13:00|22899.41|22899.41|22902.95|22902.95|22902.95|22902.95|22899.41|22899.41|0
1606144390000|2020-11-23 15:13:10|22906.49|22906.49|22906.49|22906.49|22906.49|22906.49|22906.49|22906.49|0
1606144460000|2020-11-23 15:14:20|22902.95|22902.95|22902.95|22902.95|22902.95|22902.95|22902.95|22902.95|0
1606144480000|2020-11-23 15:14:40|22902.35|22902.35|22901.75|22901.75|22902.35|22902.35|22901.75|22901.75|0
1606144490000|2020-11-23 15:14:50|22898.21|22898.21|22890.52|22890.52|22898.21|22898.21|22890.52|22890.52|0
1606144500000|2020-11-23 15:15:00|22886.98|22886.98|22891.12|22891.12|22891.12|22891.12|22886.98|22886.98|0
1606144530000|2020-11-23 15:15:30|22887.58|22887.58|22887.58|22887.58|22887.58|22887.58|22887.58|22887.58|0
1606144550000|2020-11-23 15:15:50|22884.04|22884.04|22884.04|22884.04|22884.04|22884.04|22884.04|22884.04|0
1606144560000|2020-11-23 15:16:00|22887.58|22887.58|22886.98|22886.98|22887.58|22887.58|22886.98|22886.98|0
1606144570000|2020-11-23 15:16:10|22887.58|22887.58|22891.12|22891.12|22891.12|22891.12|22887.58|22887.58|0
1606144580000|2020-11-23 15:16:20|22894.67|22894.67|22895.27|22895.27|22895.27|22895.27|22894.67|22894.67|0
1606144590000|2020-11-23 15:16:30|22895.68|22895.68|22894.86|22894.86|22895.68|22895.68|22894.86|22894.86|0
1606144610000|2020-11-23 15:16:50|22901.94|22901.94|22901.94|22901.94|22901.94|22901.94|22901.94|22901.94|0
1606144620000|2020-11-23 15:17:00|22905.48|22905.48|22909.02|22909.02|22909.02|22909.02|22905.48|22905.48|0
1606144630000|2020-11-23 15:17:10|22908.54|22908.54|22912.08|22912.08|22919.17|22919.17|22908.54|22908.54|0
1606144650000|2020-11-23 15:17:30|22915.62|22915.62|22922.71|22922.71|22922.71|22922.71|22915.62|22915.62|0
1606144660000|2020-11-23 15:17:40|22919.17|22919.17|22919.17|22919.17|22919.17|22919.17|22919.17|22919.17|0
1606144720000|2020-11-23 15:18:40|22920.37|22920.37|22920.37|22920.37|22920.37|22920.37|22920.37|22920.37|0
1606144730000|2020-11-23 15:18:50|22916.83|22916.83|22916.83|22916.83|22916.83|22916.83|22916.83|22916.83|0
1606144740000|2020-11-23 15:19:00|22913.29|22913.29|22913.29|22913.29|22913.29|22913.29|22913.29|22913.29|0
1606144750000|2020-11-23 15:19:10|22916.83|22916.83|22916.83|22916.83|22916.83|22916.83|22916.83|22916.83|0
1606144760000|2020-11-23 15:19:20|22917.43|22917.43|22918.03|22918.03|22918.03|22918.03|22917.43|22917.43|0
1606144770000|2020-11-23 15:19:30|22914.49|22914.49|22914.49|22914.49|22914.49|22914.49|22914.49|22914.49|0
1606144780000|2020-11-23 15:19:40|22910.95|22910.95|22910.95|22910.95|22910.95|22910.95|22910.95|22910.95|0
1606144790000|2020-11-23 15:19:50|22914.49|22914.49|22914.49|22914.49|22914.49|22914.49|22914.49|22914.49|0
1606144810000|2020-11-23 15:20:10|22915.69|22915.69|22912.15|22912.15|22915.69|22915.69|22912.15|22912.15|0
1606144830000|2020-11-23 15:20:30|22915.69|22915.69|22912.15|22912.15|22915.69|22915.69|22912.15|22912.15|0
1606144850000|2020-11-23 15:20:50|22908.61|22908.61|22904.47|22904.47|22908.61|22908.61|22904.47|22904.47|0
1606144860000|2020-11-23 15:21:00|22908.01|22908.01|22908.97|22908.97|22908.97|22908.97|22908.01|22908.01|0
1606144870000|2020-11-23 15:21:10|22916.05|22916.05|22916.05|22916.05|22916.05|22916.05|22916.05|22916.05|0
1606144880000|2020-11-23 15:21:20|22908.97|22908.97|22908.97|22908.97|22908.97|22908.97|22908.97|22908.97|0
1606144900000|2020-11-23 15:21:40|22916.05|22916.05|22915.57|22915.57|22916.05|22916.05|22915.57|22915.57|0
1606144930000|2020-11-23 15:22:10|22914.97|22914.97|22922.05|22922.05|22922.05|22922.05|22914.97|22914.97|0
1606144940000|2020-11-23 15:22:20|22925.59|22925.59|22925.59|22925.59|22925.59|22925.59|22925.59|22925.59|0
1606144950000|2020-11-23 15:22:30|22926.19|22926.19|22926.19|22926.19|22926.19|22926.19|22926.19|22926.19|0
1606144960000|2020-11-23 15:22:40|22925.72|22925.72|22925.24|22925.24|22926.19|22926.19|22924.76|22924.76|0
1606144970000|2020-11-23 15:22:50|22926.19|22926.19|22926.67|22926.67|22926.67|22926.67|22926.19|22926.19|0
1606145000000|2020-11-23 15:23:20|22926.26|22926.26|22926.26|22926.26|22926.26|22926.26|22926.26|22926.26|0
1606145010000|2020-11-23 15:23:30|22929.81|22929.81|22926.26|22926.26|22929.81|22929.81|22926.26|22926.26|0
1606145020000|2020-11-23 15:23:40|22924.46|22924.46|22924.46|22924.46|22924.46|22924.46|22924.46|22924.46|0
1606145040000|2020-11-23 15:24:00|22920.92|22920.92|22920.92|22920.92|22920.92|22920.92|22920.92|22920.92|0
1606145050000|2020-11-23 15:24:10|22921.74|22921.74|22921.74|22921.74|22921.74|22921.74|22921.74|22921.74|0
1606145080000|2020-11-23 15:24:40|22914.66|22914.66|22915.26|22915.26|22915.26|22915.26|22914.66|22914.66|0
1606145090000|2020-11-23 15:24:50|22911.72|22911.72|22908.18|22908.18|22911.72|22911.72|22908.18|22908.18|0
1606145110000|2020-11-23 15:25:10|22904.63|22904.63|22904.63|22904.63|22904.63|22904.63|22904.63|22904.63|0
1606145130000|2020-11-23 15:25:30|22901.09|22901.09|22897.55|22897.55|22901.09|22901.09|22897.55|22897.55|0
1606145140000|2020-11-23 15:25:40|22901.09|22901.09|22904.63|22904.63|22904.63|22904.63|22901.09|22901.09|0
1606145150000|2020-11-23 15:25:50|22901.09|22901.09|22901.09|22901.09|22901.09|22901.09|22901.09|22901.09|0
1606145170000|2020-11-23 15:26:10|22908.18|22908.18|22908.18|22908.18|22908.18|22908.18|22908.18|22908.18|0
1606145190000|2020-11-23 15:26:30|22907.57|22907.57|22907.57|22907.57|22907.57|22907.57|22907.57|22907.57|0
1606145230000|2020-11-23 15:27:10|22904.03|22904.03|22904.03|22904.03|22904.03|22904.03|22902.8|22902.8|0
1606145240000|2020-11-23 15:27:20|22907.57|22907.57|22904.03|22904.03|22907.57|22907.57|22904.03|22904.03|0
1606145250000|2020-11-23 15:27:30|22900.49|22900.49|22907.57|22907.57|22907.57|22907.57|22900.49|22900.49|0
1606145270000|2020-11-23 15:27:50|22906.97|22906.97|22899.89|22899.89|22906.97|22906.97|22899.89|22899.89|0
1606145280000|2020-11-23 15:28:00|22898.08|22898.08|22896.88|22896.88|22898.69|22898.69|22896.88|22896.88|0
1606145290000|2020-11-23 15:28:10|22897.48|22897.48|22897.48|22897.48|22897.48|22897.48|22897.48|22897.48|0
1606145300000|2020-11-23 15:28:20|22893.94|22893.94|22893.94|22893.94|22893.94|22893.94|22893.94|22893.94|0
1606145310000|2020-11-23 15:28:30|22890.4|22890.4|22890.4|22890.4|22890.4|22890.4|22890.4|22890.4|0
1606145320000|2020-11-23 15:28:40|22891.6|22891.6|22898.69|22898.69|22898.69|22898.69|22891.6|22891.6|0
1606145330000|2020-11-23 15:28:50|22898.08|22898.08|22897.48|22897.48|22898.08|22898.08|22897.48|22897.48|0
1606145340000|2020-11-23 15:29:00|22890.4|22890.4|22886.86|22886.86|22890.4|22890.4|22886.86|22886.86|0
1606145360000|2020-11-23 15:29:20|22890.4|22890.4|22889.17|22889.17|22890.4|22890.4|22889.17|22889.17|0
1606145380000|2020-11-23 15:29:40|22892.71|22892.71|22892.71|22892.71|22892.71|22892.71|22892.71|22892.71|0
1606145400000|2020-11-23 15:30:00|22889.17|22889.17|22896.25|22896.25|22896.25|22896.25|22889.17|22889.17|0
1606145410000|2020-11-23 15:30:10|22896.66|22896.66|22897.07|22897.07|22897.07|22897.07|22896.66|22896.66|0
1606145420000|2020-11-23 15:30:20|22897.48|22897.48|22912.18|22912.18|22912.18|22912.18|22897.48|22897.48|0
1606145440000|2020-11-23 15:30:40|22919.26|22919.26|22915.72|22915.72|22919.26|22919.26|22915.72|22915.72|0
1606145460000|2020-11-23 15:31:00|22922.8|22922.8|22919.26|22919.26|22923.21|22923.21|22919.26|22919.26|0
1606145470000|2020-11-23 15:31:10|22919.67|22919.67|22919.48|22919.48|22919.67|22919.67|22919.07|22919.07|0
1606145480000|2020-11-23 15:31:20|22918.28|22918.28|22918.28|22918.28|22918.28|22918.28|22918.28|22918.28|0
1606145490000|2020-11-23 15:31:30|22919.48|22919.48|22918.88|22918.88|22919.48|22919.48|22918.88|22918.88|0
1606145500000|2020-11-23 15:31:40|22919.48|22919.48|22925.96|22925.96|22925.96|22925.96|22918.88|22918.88|0
1606145510000|2020-11-23 15:31:50|22926.57|22926.57|22922.42|22922.42|22926.57|22926.57|22918.88|22918.88|0
1606145520000|2020-11-23 15:32:00|22918.88|22918.88|22918.88|22918.88|22918.88|22918.88|22918.47|22918.47|0
1606145540000|2020-11-23 15:32:20|22915.34|22915.34|22915.34|22915.34|22915.34|22915.34|22915.34|22915.34|0
1606145550000|2020-11-23 15:32:30|22918.88|22918.88|22918.88|22918.88|22918.88|22918.88|22918.88|22918.88|0
1606145560000|2020-11-23 15:32:40|22922.42|22922.42|22929.5|22929.5|22929.5|22929.5|22922.42|22922.42|0
1606145590000|2020-11-23 15:33:10|22928.9|22928.9|22928.9|22928.9|22928.9|22928.9|22928.9|22928.9|0
1606145610000|2020-11-23 15:33:30|22929.5|22929.5|22922.42|22922.42|22929.5|22929.5|22922.01|22922.01|0
1606145640000|2020-11-23 15:34:00|22922.01|22922.01|22922.42|22922.42|22922.42|22922.42|22922.01|22922.01|0
1606145650000|2020-11-23 15:34:10|22921.82|22921.82|22921.82|22921.82|22921.82|22921.82|22921.82|22921.82|0
1606145660000|2020-11-23 15:34:20|22914.74|22914.74|22914.74|22914.74|22914.74|22914.74|22914.74|22914.74|0
1606145680000|2020-11-23 15:34:40|22915.34|22915.34|22915.34|22915.34|22915.34|22915.34|22914.93|22914.93|0
1606145690000|2020-11-23 15:34:50|22911.8|22911.8|22911.2|22911.2|22911.8|22911.8|22911.2|22911.2|0
1606145700000|2020-11-23 15:35:00|22910.79|22910.79|22911.2|22911.2|22911.2|22911.2|22910.79|22910.79|0
1606145740000|2020-11-23 15:35:40|22907.66|22907.66|22904.11|22904.11|22907.66|22907.66|22904.11|22904.11|0
1606145750000|2020-11-23 15:35:50|22907.66|22907.66|22907.66|22907.66|22907.66|22907.66|22907.66|22907.66|0
1606145760000|2020-11-23 15:36:00|22904.11|22904.11|22904.11|22904.11|22904.11|22904.11|22904.11|22904.11|0
1606145770000|2020-11-23 15:36:10|22907.66|22907.66|22910.38|22910.38|22911.2|22911.2|22907.66|22907.66|0
1606145780000|2020-11-23 15:36:20|22910.79|22910.79|22910.79|22910.79|22910.79|22910.79|22910.79|22910.79|0
1606145790000|2020-11-23 15:36:30|22911.2|22911.2|22911.2|22911.2|22911.2|22911.2|22911.2|22911.2|0
1606145800000|2020-11-23 15:36:40|22907.66|22907.66|22907.66|22907.66|22907.66|22907.66|22907.66|22907.66|0
1606145810000|2020-11-23 15:36:50|22908.07|22908.07|22918.69|22918.69|22918.69|22918.69|22908.07|22908.07|0
1606145820000|2020-11-23 15:37:00|22919.51|22919.51|22919.51|22919.51|22919.51|22919.51|22919.51|22919.51|0
1606145830000|2020-11-23 15:37:10|22915.97|22915.97|22916.98|22916.98|22917.39|22917.39|22915.97|22915.97|0
1606145840000|2020-11-23 15:37:20|22917.8|22917.8|22920.11|22920.11|22920.11|22920.11|22916.57|22916.57|0
1606145850000|2020-11-23 15:37:30|22920.52|22920.52|22925.68|22925.68|22925.68|22925.68|22920.52|22920.52|0
1606145860000|2020-11-23 15:37:40|22925.08|22925.08|22925.08|22925.08|22925.08|22925.08|22925.08|22925.08|0
1606145880000|2020-11-23 15:38:00|22925.68|22925.68|22937.34|22937.34|22937.34|22937.34|22925.49|22925.49|0
1606145890000|2020-11-23 15:38:10|22936.93|22936.93|22936.52|22936.52|22936.93|22936.93|22936.52|22936.52|0
1606145900000|2020-11-23 15:38:20|22937.34|22937.34|22940.28|22940.28|22940.28|22940.28|22936.74|22936.74|0
1606145920000|2020-11-23 15:38:40|22939.87|22939.87|22943.6|22943.6|22943.6|22943.6|22939.87|22939.87|0
1606145940000|2020-11-23 15:39:00|22943|22943|22935.92|22935.92|22943|22943|22935.92|22935.92|0
1606145950000|2020-11-23 15:39:10|22943|22943|22939.05|22939.05|22943|22943|22939.05|22939.05|0
1606145970000|2020-11-23 15:39:30|22938.45|22938.45|22938.45|22938.45|22938.45|22938.45|22938.45|22938.45|0
1606145990000|2020-11-23 15:39:50|22934.91|22934.91|22924.28|22924.28|22934.91|22934.91|22924.28|22924.28|0
1606146000000|2020-11-23 15:40:00|22927.83|22927.83|22927.83|22927.83|22927.83|22927.83|22927.83|22927.83|0
1606146030000|2020-11-23 15:40:30|22928.24|22928.24|22928.24|22928.24|22928.24|22928.24|22928.24|22928.24|0
1606146040000|2020-11-23 15:40:40|22921.15|22921.15|22914.07|22914.07|22921.15|22921.15|22914.07|22914.07|0
1606146050000|2020-11-23 15:40:50|22913.66|22913.66|22913.66|22913.66|22913.66|22913.66|22913.66|22913.66|0
1606146060000|2020-11-23 15:41:00|22914.07|22914.07|22921.15|22921.15|22921.15|22921.15|22914.07|22914.07|0
1606146090000|2020-11-23 15:41:30|22924.69|22924.69|22924.69|22924.69|22924.69|22924.69|22924.69|22924.69|0
1606146100000|2020-11-23 15:41:40|22924.28|22924.28|22924.28|22924.28|22924.28|22924.28|22924.28|22924.28|0
1606146120000|2020-11-23 15:42:00|22927.83|22927.83|22927.41|22927.41|22927.83|22927.83|22927.41|22927.41|0
1606146160000|2020-11-23 15:42:40|22923.87|22923.87|22923.87|22923.87|22923.87|22923.87|22923.87|22923.87|0
1606146180000|2020-11-23 15:43:00|22925.08|22925.08|22921.54|22921.54|22925.08|22925.08|22921.54|22921.54|0
1606146190000|2020-11-23 15:43:10|22917.99|22917.99|22917.99|22917.99|22917.99|22917.99|22917.99|22917.99|0
1606146200000|2020-11-23 15:43:20|22914.45|22914.45|22914.04|22914.04|22914.45|22914.45|22914.04|22914.04|0
1606146220000|2020-11-23 15:43:40|22910.5|22910.5|22910.5|22910.5|22910.5|22910.5|22910.5|22910.5|0
1606146240000|2020-11-23 15:44:00|22910.09|22910.09|22910.5|22910.5|22910.5|22910.5|22910.09|22910.09|0
1606146250000|2020-11-23 15:44:10|22914.04|22914.04|22910.5|22910.5|22914.04|22914.04|22910.5|22910.5|0
1606146260000|2020-11-23 15:44:20|22914.04|22914.04|22914.04|22914.04|22914.04|22914.04|22914.04|22914.04|0
1606146280000|2020-11-23 15:44:40|22910.09|22910.09|22906.55|22906.55|22910.09|22910.09|22906.55|22906.55|0
1606146300000|2020-11-23 15:45:00|22905.32|22905.32|22905.32|22905.32|22905.32|22905.32|22905.32|22905.32|0
1606146310000|2020-11-23 15:45:10|22901.78|22901.78|22896.21|22896.21|22901.78|22901.78|22896.21|22896.21|0
1606146330000|2020-11-23 15:45:30|22896.62|22896.62|22904.78|22904.78|22904.78|22904.78|22896.62|22896.62|0
1606146340000|2020-11-23 15:45:40|22901.24|22901.24|22901.85|22901.85|22901.85|22901.85|22901.24|22901.24|0
1606146360000|2020-11-23 15:46:00|22902.32|22902.32|22902.32|22902.32|22902.32|22902.32|22902.32|22902.32|0
1606146370000|2020-11-23 15:46:10|22909.41|22909.41|22920.03|22920.03|22920.03|22920.03|22909.41|22909.41|0
1606146380000|2020-11-23 15:46:20|22919.62|22919.62|22920.22|22920.22|22920.22|22920.22|22919.62|22919.62|0
1606146420000|2020-11-23 15:47:00|22919.81|22919.81|22926.89|22926.89|22926.89|22926.89|22919.81|22919.81|0
1606146430000|2020-11-23 15:47:10|22927.37|22927.37|22924.24|22924.24|22927.78|22927.78|22924.24|22924.24|0
1606146440000|2020-11-23 15:47:20|22924.65|22924.65|22931.74|22931.74|22931.74|22931.74|22924.65|22924.65|0
1606146480000|2020-11-23 15:48:00|22932.22|22932.22|22932.22|22932.22|22932.22|22932.22|22932.22|22932.22|0
1606146520000|2020-11-23 15:48:40|22935.76|22935.76|22935.76|22935.76|22935.76|22935.76|22935.76|22935.76|0
1606146530000|2020-11-23 15:48:50|22939.3|22939.3|22939.3|22939.3|22939.3|22939.3|22939.3|22939.3|0
1606146540000|2020-11-23 15:49:00|22942.84|22942.84|22946.38|22946.38|22946.38|22946.38|22942.84|22942.84|0
1606146550000|2020-11-23 15:49:10|22949.92|22949.92|22949.92|22949.92|22949.92|22949.92|22949.92|22949.92|0
1606146600000|2020-11-23 15:50:00|22950.33|22950.33|22951.15|22951.15|22951.56|22951.56|22950.33|22950.33|0
1606146610000|2020-11-23 15:50:10|22954.69|22954.69|22951.15|22951.15|22954.69|22954.69|22951.15|22951.15|0
1606146620000|2020-11-23 15:50:20|22947.61|22947.61|22944.07|22944.07|22947.61|22947.61|22944.07|22944.07|0
1606146630000|2020-11-23 15:50:30|22940.53|22940.53|22940.53|22940.53|22940.53|22940.53|22940.53|22940.53|0
1606146640000|2020-11-23 15:50:40|22936.99|22936.99|22936.99|22936.99|22936.99|22936.99|22936.99|22936.99|0
1606146660000|2020-11-23 15:51:00|22929.91|22929.91|22928.26|22928.26|22929.91|22929.91|22928.26|22928.26|0
1606146690000|2020-11-23 15:51:30|22924.72|22924.72|22924.72|22924.72|22924.72|22924.72|22924.72|22924.72|0
1606146700000|2020-11-23 15:51:40|22925.13|22925.13|22925.13|22925.13|22925.13|22925.13|22925.13|22925.13|0
1606146710000|2020-11-23 15:51:50|22928.67|22928.67|22928.67|22928.67|22928.67|22928.67|22928.67|22928.67|0
1606146720000|2020-11-23 15:52:00|22932.22|22932.22|22932.22|22932.22|22932.22|22932.22|22932.22|22932.22|0
1606146730000|2020-11-23 15:52:10|22939.3|22939.3|22939.3|22939.3|22939.3|22939.3|22939.3|22939.3|0
1606146740000|2020-11-23 15:52:20|22935.76|22935.76|22935.76|22935.76|22935.76|22935.76|22935.76|22935.76|0
1606146770000|2020-11-23 15:52:50|22942.84|22942.84|22946.38|22946.38|22946.38|22946.38|22942.84|22942.84|0
1606146780000|2020-11-23 15:53:00|22946.98|22946.98|22946.98|22946.98|22946.98|22946.98|22946.98|22946.98|0
1606146790000|2020-11-23 15:53:10|22947.58|22947.58|22947.58|22947.58|22947.58|22947.58|22947.58|22947.58|0
1606146820000|2020-11-23 15:53:40|22944.04|22944.04|22940.5|22940.5|22944.04|22944.04|22940.5|22940.5|0
1606146830000|2020-11-23 15:53:50|22936.96|22936.96|22936.96|22936.96|22936.96|22936.96|22936.96|22936.96|0
1606146890000|2020-11-23 15:54:50|22937.56|22937.56|22937.56|22937.56|22937.56|22937.56|22937.56|22937.56|0
1606146900000|2020-11-23 15:55:00|22937.15|22937.15|22940.69|22940.69|22940.69|22940.69|22937.15|22937.15|0
1606146910000|2020-11-23 15:55:10|22937.15|22937.15|22937.15|22937.15|22937.15|22937.15|22937.15|22937.15|0
1606146940000|2020-11-23 15:55:40|22944.23|22944.23|22945.25|22945.25|22945.25|22945.25|22944.23|22944.23|0
1606146950000|2020-11-23 15:55:50|22948.79|22948.79|22948.79|22948.79|22948.79|22948.79|22948.79|22948.79|0
1606146970000|2020-11-23 15:56:10|22955.87|22955.87|22955.87|22955.87|22955.87|22955.87|22955.87|22955.87|0
1606146980000|2020-11-23 15:56:20|22962.95|22962.95|22958.59|22958.59|22962.95|22962.95|22958.59|22958.59|0
1606146990000|2020-11-23 15:56:30|22959.79|22959.79|22959.79|22959.79|22959.79|22959.79|22959.79|22959.79|0
1606147000000|2020-11-23 15:56:40|22960.39|22960.39|22956.85|22956.85|22960.39|22960.39|22956.85|22956.85|0
1606147020000|2020-11-23 15:57:00|22956.44|22956.44|22956.44|22956.44|22956.44|22956.44|22956.44|22956.44|0
1606147040000|2020-11-23 15:57:20|22963.52|22963.52|22963.52|22963.52|22963.52|22963.52|22963.52|22963.52|0
1606147050000|2020-11-23 15:57:30|22967.07|22967.07|22967.07|22967.07|22967.07|22967.07|22967.07|22967.07|0
1606147060000|2020-11-23 15:57:40|22970.61|22970.61|22970.61|22970.61|22970.61|22970.61|22970.61|22970.61|0
1606147070000|2020-11-23 15:57:50|22971.21|22971.21|22978.29|22978.29|22978.29|22978.29|22971.21|22971.21|0
1606147080000|2020-11-23 15:58:00|22988.92|22988.92|22985.37|22985.37|22988.92|22988.92|22985.37|22985.37|0
1606147090000|2020-11-23 15:58:10|22988.92|22988.92|22985.78|22985.78|22989.33|22989.33|22985.78|22985.78|0
1606147120000|2020-11-23 15:58:40|22989.33|22989.33|22988.85|22988.85|22989.33|22989.33|22988.85|22988.85|0
1606147130000|2020-11-23 15:58:50|22981.76|22981.76|22981.76|22981.76|22981.76|22981.76|22981.76|22981.76|0
1606147150000|2020-11-23 15:59:10|22978.22|22978.22|22977.81|22977.81|22978.22|22978.22|22974.27|22974.27|0
1606147180000|2020-11-23 15:59:40|22981.35|22981.35|22981.35|22981.35|22984.89|22984.89|22981.35|22981.35|0
1606147200000|2020-11-23 16:00:00|22988.44|22988.44|22988.44|22988.44|22988.44|22988.44|22988.44|22988.44|0
1606147210000|2020-11-23 16:00:10|22984.89|22984.89|22984.89|22984.89|22984.89|22984.89|22984.89|22984.89|0
1606147220000|2020-11-23 16:00:20|22988.44|22988.44|22988.44|22988.44|22988.44|22988.44|22988.44|22988.44|0
1606147230000|2020-11-23 16:00:30|22984.89|22984.89|22984.89|22984.89|22984.89|22984.89|22984.29|22984.29|0
1606147260000|2020-11-23 16:01:00|22988.44|22988.44|22988.44|22988.44|22988.44|22988.44|22988.44|22988.44|0
1606147270000|2020-11-23 16:01:10|22984.89|22984.89|22991.98|22991.98|22991.98|22991.98|22984.89|22984.89|0
1606147280000|2020-11-23 16:01:20|22995.52|22995.52|22995.52|22995.52|22995.52|22995.52|22995.52|22995.52|0
1606147290000|2020-11-23 16:01:30|22988.44|22988.44|22988.44|22988.44|22988.44|22988.44|22988.44|22988.44|0
1606147300000|2020-11-23 16:01:40|22984.89|22984.89|22977.81|22977.81|22984.89|22984.89|22977.81|22977.81|0
1606147310000|2020-11-23 16:01:50|22974.27|22974.27|22974.27|22974.27|22974.27|22974.27|22974.27|22974.27|0
1606147320000|2020-11-23 16:02:00|22967.19|22967.19|22960.11|22960.11|22967.19|22967.19|22960.11|22960.11|0
1606147330000|2020-11-23 16:02:10|22956.56|22956.56|22963.65|22963.65|22963.65|22963.65|22956.56|22956.56|0
1606147340000|2020-11-23 16:02:20|22970.73|22970.73|22970.73|22970.73|22970.73|22970.73|22970.73|22970.73|0
1606147350000|2020-11-23 16:02:30|22974.27|22974.27|22974.27|22974.27|22974.27|22974.27|22974.27|22974.27|0
1606147360000|2020-11-23 16:02:40|22970.73|22970.73|22960.11|22960.11|22970.73|22970.73|22960.11|22960.11|0
1606147380000|2020-11-23 16:03:00|22956.56|22956.56|22956.56|22956.56|22956.56|22956.56|22956.56|22956.56|0
1606147430000|2020-11-23 16:03:50|22960.11|22960.11|22960.11|22960.11|22960.11|22960.11|22960.11|22960.11|0
1606147450000|2020-11-23 16:04:10|22956.56|22956.56|22960.11|22960.11|22960.11|22960.11|22956.56|22956.56|0
1606147470000|2020-11-23 16:04:30|22963.65|22963.65|22963.65|22963.65|22963.65|22963.65|22963.65|22963.65|0
1606147500000|2020-11-23 16:05:00|22960.11|22960.11|22960.11|22960.11|22960.11|22960.11|22960.11|22960.11|0
1606147520000|2020-11-23 16:05:20|22959.5|22959.5|22948.88|22948.88|22963.05|22963.05|22948.88|22948.88|0
1606147530000|2020-11-23 16:05:30|22945.34|22945.34|22938.26|22938.26|22945.34|22945.34|22931.17|22931.17|0
1606147540000|2020-11-23 16:05:40|22934.72|22934.72|22948.88|22948.88|22948.88|22948.88|22934.72|22934.72|0
1606147560000|2020-11-23 16:06:00|22948.06|22948.06|22948.06|22948.06|22948.06|22948.06|22948.06|22948.06|0
1606147570000|2020-11-23 16:06:10|22944.52|22944.52|22944.52|22944.52|22944.52|22944.52|22944.52|22944.52|0
1606147580000|2020-11-23 16:06:20|22948.06|22948.06|22948.06|22948.06|22948.06|22948.06|22948.06|22948.06|0
1606147590000|2020-11-23 16:06:30|22951.6|22951.6|22952.61|22952.61|22952.61|22952.61|22951.6|22951.6|0
1606147610000|2020-11-23 16:06:50|22949.07|22949.07|22949.07|22949.07|22949.07|22949.07|22949.07|22949.07|0
1606147620000|2020-11-23 16:07:00|22949.67|22949.67|22949.67|22949.67|22949.67|22949.67|22949.67|22949.67|0
1606147630000|2020-11-23 16:07:10|22956.76|22956.76|22956.76|22956.76|22956.76|22956.76|22956.76|22956.76|0
1606147640000|2020-11-23 16:07:20|22960.3|22960.3|22960.3|22960.3|22960.3|22960.3|22960.3|22960.3|0
1606147660000|2020-11-23 16:07:40|22960.9|22960.9|22960.9|22960.9|22960.9|22960.9|22960.9|22960.9|0
1606147670000|2020-11-23 16:07:50|22960.3|22960.3|22960.3|22960.3|22960.3|22960.3|22960.3|22960.3|0
1606147690000|2020-11-23 16:08:10|22963.84|22963.84|22967.38|22967.38|22967.38|22967.38|22963.84|22963.84|0
1606147700000|2020-11-23 16:08:20|22966.97|22966.97|22966.97|22966.97|22966.97|22966.97|22966.97|22966.97|0
1606147710000|2020-11-23 16:08:30|22970.51|22970.51|22970.51|22970.51|22970.51|22970.51|22970.51|22970.51|0
1606147730000|2020-11-23 16:08:50|22977.59|22977.59|22977.59|22977.59|22977.59|22977.59|22977.59|22977.59|0
1606147740000|2020-11-23 16:09:00|22979.99|22979.99|22979.99|22979.99|22979.99|22979.99|22979.99|22979.99|0
1606147760000|2020-11-23 16:09:20|22983.53|22983.53|22976.45|22976.45|22983.53|22983.53|22976.45|22976.45|0
1606147780000|2020-11-23 16:09:40|22972.91|22972.91|22972.91|22972.91|22972.91|22972.91|22972.91|22972.91|0
1606147790000|2020-11-23 16:09:50|22972.31|22972.31|22972.31|22972.31|22972.31|22972.31|22972.31|22972.31|0
1606147800000|2020-11-23 16:10:00|22968.76|22968.76|22968.76|22968.76|22968.76|22968.76|22968.76|22968.76|0
1606147820000|2020-11-23 16:10:20|22965.22|22965.22|22964.62|22964.62|22965.22|22965.22|22964.62|22964.62|0
1606147830000|2020-11-23 16:10:30|22961.08|22961.08|22960.67|22960.67|22961.08|22961.08|22960.67|22960.67|0
1606147850000|2020-11-23 16:10:50|22961.08|22961.08|22961.08|22961.08|22961.08|22961.08|22961.08|22961.08|0
1606147860000|2020-11-23 16:11:00|22957.54|22957.54|22954|22954|22957.54|22957.54|22954|22954|0
1606147900000|2020-11-23 16:11:40|22950.46|22950.46|22950.46|22950.46|22950.46|22950.46|22950.46|22950.46|0
1606147910000|2020-11-23 16:11:50|22954|22954|22951.06|22951.06|22954|22954|22950.46|22950.46|0
1606147920000|2020-11-23 16:12:00|22947.52|22947.52|22947.52|22947.52|22947.52|22947.52|22947.52|22947.52|0
1606147930000|2020-11-23 16:12:10|22951.06|22951.06|22951.06|22951.06|22951.06|22951.06|22951.06|22951.06|0
1606147960000|2020-11-23 16:12:40|22951.66|22951.66|22952.26|22952.26|22952.26|22952.26|22951.66|22951.66|0
1606147970000|2020-11-23 16:12:50|22952.86|22952.86|22959.95|22959.95|22959.95|22959.95|22952.86|22952.86|0
1606147980000|2020-11-23 16:13:00|22960.55|22960.55|22964.09|22964.09|22964.09|22964.09|22960.55|22960.55|0
1606147990000|2020-11-23 16:13:10|22967.63|22967.63|22971.77|22971.77|22972.37|22972.37|22967.63|22967.63|0
1606148000000|2020-11-23 16:13:20|22961.15|22961.15|22956.05|22956.05|22961.15|22961.15|22956.05|22956.05|0
1606148010000|2020-11-23 16:13:30|22956.65|22956.65|22946.03|22946.03|22957.25|22957.25|22946.03|22946.03|0
1606148030000|2020-11-23 16:13:50|22949.57|22949.57|22946.03|22946.03|22949.57|22949.57|22946.03|22946.03|0
1606148040000|2020-11-23 16:14:00|22946.5|22946.5|22945.55|22945.55|22946.5|22946.5|22945.55|22945.55|0
1606148050000|2020-11-23 16:14:10|22941.4|22941.4|22941.4|22941.4|22941.4|22941.4|22941.4|22941.4|0
1606148060000|2020-11-23 16:14:20|22937.86|22937.86|22934.32|22934.32|22937.86|22937.86|22934.32|22934.32|0
1606148070000|2020-11-23 16:14:30|22941.4|22941.4|22944.94|22944.94|22944.94|22944.94|22941.4|22941.4|0
1606148080000|2020-11-23 16:14:40|22948.49|22948.49|22937.86|22937.86|22948.49|22948.49|22937.86|22937.86|0
1606148090000|2020-11-23 16:14:50|22941.4|22941.4|22936.06|22936.06|22941.4|22941.4|22936.06|22936.06|0
1606148100000|2020-11-23 16:15:00|22932.52|22932.52|22931.31|22931.31|22932.52|22932.52|22931.31|22931.31|0
1606148110000|2020-11-23 16:15:10|22934.85|22934.85|22934.85|22934.85|22934.85|22934.85|22934.85|22934.85|0
1606148120000|2020-11-23 16:15:20|22938.39|22938.39|22938.39|22938.39|22938.39|22938.39|22938.39|22938.39|0
1606148130000|2020-11-23 16:15:30|22934.85|22934.85|22934.85|22934.85|22934.85|22934.85|22934.85|22934.85|0
1606148140000|2020-11-23 16:15:40|22934.37|22934.37|22934.37|22934.37|22934.37|22934.37|22934.37|22934.37|0
1606148150000|2020-11-23 16:15:50|22937.92|22937.92|22937.09|22937.09|22937.92|22937.92|22937.09|22937.09|0
1606148160000|2020-11-23 16:16:00|22933.55|22933.55|22930.01|22930.01|22933.55|22933.55|22930.01|22930.01|0
1606148170000|2020-11-23 16:16:10|22933.55|22933.55|22933.55|22933.55|22933.55|22933.55|22933.55|22933.55|0
1606148180000|2020-11-23 16:16:20|22937.09|22937.09|22937.09|22937.09|22937.09|22937.09|22937.09|22937.09|0
1606148190000|2020-11-23 16:16:30|22940.64|22940.64|22940.64|22940.64|22940.64|22940.64|22940.64|22940.64|0
1606148200000|2020-11-23 16:16:40|22944.18|22944.18|22940.64|22940.64|22944.18|22944.18|22940.64|22940.64|0
1606148210000|2020-11-23 16:16:50|22944.18|22944.18|22944.59|22944.59|22944.59|22944.59|22944.18|22944.18|0
1606148220000|2020-11-23 16:17:00|22945.19|22945.19|22945.19|22945.19|22945.19|22945.19|22945.19|22945.19|0
1606148230000|2020-11-23 16:17:10|22948.73|22948.73|22949.14|22949.14|22949.14|22949.14|22948.73|22948.73|0
1606148240000|2020-11-23 16:17:20|22952.68|22952.68|22952.68|22952.68|22952.68|22952.68|22952.68|22952.68|0
1606148250000|2020-11-23 16:17:30|22956.22|22956.22|22956.22|22956.22|22956.22|22956.22|22956.22|22956.22|0
1606148260000|2020-11-23 16:17:40|22956.82|22956.82|22956.82|22956.82|22956.82|22956.82|22956.82|22956.82|0
1606148280000|2020-11-23 16:18:00|22953.28|22953.28|22953.28|22953.28|22953.28|22953.28|22953.28|22953.28|0
1606148300000|2020-11-23 16:18:20|22952.87|22952.87|22957.02|22957.02|22957.02|22957.02|22952.87|22952.87|0
1606148310000|2020-11-23 16:18:30|22957.62|22957.62|22961.16|22961.16|22961.16|22961.16|22957.62|22957.62|0
1606148320000|2020-11-23 16:18:40|22961.57|22961.57|22961.57|22961.57|22961.57|22961.57|22961.57|22961.57|0
1606148340000|2020-11-23 16:19:00|22958.03|22958.03|22958.03|22958.03|22958.03|22958.03|22958.03|22958.03|0
1606148350000|2020-11-23 16:19:10|22958.63|22958.63|22958.63|22958.63|22958.63|22958.63|22958.63|22958.63|0
1606148380000|2020-11-23 16:19:40|22962.17|22962.17|22962.17|22962.17|22962.17|22962.17|22962.17|22962.17|0
1606148390000|2020-11-23 16:19:50|22958.63|22958.63|22955.09|22955.09|22958.63|22958.63|22955.09|22955.09|0
1606148400000|2020-11-23 16:20:00|22951.55|22951.55|22951.55|22951.55|22951.55|22951.55|22951.55|22951.55|0
1606148410000|2020-11-23 16:20:10|22955.09|22955.09|22951.55|22951.55|22955.09|22955.09|22951.55|22951.55|0
1606148430000|2020-11-23 16:20:30|22950.95|22950.95|22950.95|22950.95|22950.95|22950.95|22950.95|22950.95|0
1606148440000|2020-11-23 16:20:40|22950.53|22950.53|22950.53|22950.53|22950.53|22950.53|22950.53|22950.53|0
1606148450000|2020-11-23 16:20:50|22950.95|22950.95|22950.95|22950.95|22950.95|22950.95|22950.95|22950.95|0
1606148460000|2020-11-23 16:21:00|22947.4|22947.4|22947.4|22947.4|22947.4|22947.4|22947.4|22947.4|0
1606148490000|2020-11-23 16:21:30|22943.86|22943.86|22943.86|22943.86|22943.86|22943.86|22943.86|22943.86|0
1606148500000|2020-11-23 16:21:40|22950.95|22950.95|22950.95|22950.95|22950.95|22950.95|22950.95|22950.95|0
1606148510000|2020-11-23 16:21:50|22943.86|22943.86|22940.32|22940.32|22943.86|22943.86|22940.32|22940.32|0
1606148520000|2020-11-23 16:22:00|22943.86|22943.86|22947.4|22947.4|22947.4|22947.4|22943.86|22943.86|0
1606148530000|2020-11-23 16:22:10|22940.32|22940.32|22939.84|22939.84|22940.32|22940.32|22939.84|22939.84|0
1606148550000|2020-11-23 16:22:30|22943.38|22943.38|22946.92|22946.92|22946.92|22946.92|22939.84|22939.84|0
1606148560000|2020-11-23 16:22:40|22943.38|22943.38|22940.44|22940.44|22943.38|22943.38|22939.84|22939.84|0
1606148570000|2020-11-23 16:22:50|22943.99|22943.99|22943.99|22943.99|22943.99|22943.99|22943.99|22943.99|0
1606148580000|2020-11-23 16:23:00|22947.53|22947.53|22947.53|22947.53|22947.53|22947.53|22947.53|22947.53|0
1606148590000|2020-11-23 16:23:10|22943.99|22943.99|22943.99|22943.99|22943.99|22943.99|22943.99|22943.99|0
1606148600000|2020-11-23 16:23:20|22940.44|22940.44|22940.44|22940.44|22943.99|22943.99|22940.44|22940.44|0
1606148620000|2020-11-23 16:23:40|22936.9|22936.9|22936.9|22936.9|22936.9|22936.9|22936.9|22936.9|0
1606148630000|2020-11-23 16:23:50|22937.5|22937.5|22937.5|22937.5|22937.5|22937.5|22937.5|22937.5|0
1606148640000|2020-11-23 16:24:00|22944.59|22944.59|22944.59|22944.59|22944.59|22944.59|22944.59|22944.59|0
1606148650000|2020-11-23 16:24:10|22937.5|22937.5|22937.5|22937.5|22937.5|22937.5|22937.5|22937.5|0
1606148680000|2020-11-23 16:24:40|22941.05|22941.05|22944.59|22944.59|22944.59|22944.59|22941.05|22941.05|0
1606148700000|2020-11-23 16:25:00|22937.5|22937.5|22937.79|22937.79|22938.27|22938.27|22937.5|22937.5|0
1606148710000|2020-11-23 16:25:10|22941.33|22941.33|22941.74|22941.74|22941.74|22941.74|22941.33|22941.33|0
1606148720000|2020-11-23 16:25:20|22942.7|22942.7|22942.7|22942.7|22942.7|22942.7|22942.7|22942.7|0
1606148730000|2020-11-23 16:25:30|22943.66|22943.66|22943.66|22943.66|22943.66|22943.66|22943.66|22943.66|0
1606148740000|2020-11-23 16:25:40|22940.12|22940.12|22940.12|22940.12|22940.12|22940.12|22940.12|22940.12|0
1606148760000|2020-11-23 16:26:00|22939.16|22939.16|22935.62|22935.62|22939.16|22939.16|22935.62|22935.62|0
1606148770000|2020-11-23 16:26:10|22935.02|22935.02|22934.61|22934.61|22935.02|22935.02|22934.61|22934.61|0
1606148790000|2020-11-23 16:26:30|22938.15|22938.15|22938.15|22938.15|22938.15|22938.15|22938.15|22938.15|0
1606148810000|2020-11-23 16:26:50|22934.61|22934.61|22934.61|22934.61|22934.61|22934.61|22934.61|22934.61|0
1606148840000|2020-11-23 16:27:20|22935.21|22935.21|22935.21|22935.21|22935.21|22935.21|22935.21|22935.21|0
1606148850000|2020-11-23 16:27:30|22938.75|22938.75|22938.75|22938.75|22938.75|22938.75|22938.75|22938.75|0
1606148860000|2020-11-23 16:27:40|22935.21|22935.21|22938.75|22938.75|22938.75|22938.75|22935.21|22935.21|0
1606148870000|2020-11-23 16:27:50|22942.29|22942.29|22942.29|22942.29|22942.29|22942.29|22942.29|22942.29|0
1606148890000|2020-11-23 16:28:10|22941.81|22941.81|22938.27|22938.27|22941.81|22941.81|22938.27|22938.27|0
1606148900000|2020-11-23 16:28:20|22938.87|22938.87|22942.42|22942.42|22942.42|22942.42|22938.87|22938.87|0
1606148910000|2020-11-23 16:28:30|22942|22942|22942|22942|22942|22942|22942|22942|0
1606148920000|2020-11-23 16:28:40|22938.46|22938.46|22942|22942|22942|22942|22938.46|22938.46|0
1606148930000|2020-11-23 16:28:50|22937.86|22937.86|22937.86|22937.86|22937.86|22937.86|22937.86|22937.86|0
1606148940000|2020-11-23 16:29:00|22934.32|22934.32|22934.32|22934.32|22934.32|22934.32|22934.32|22934.32|0
1606148950000|2020-11-23 16:29:10|22930.78|22930.78|22927.24|22927.24|22930.78|22930.78|22927.24|22927.24|0
1606148960000|2020-11-23 16:29:20|22923.7|22923.7|22917.09|22917.09|22924.18|22924.18|22917.09|22917.09|0
1606148970000|2020-11-23 16:29:30|22920.64|22920.64|22916.49|22916.49|22920.64|22920.64|22912.95|22912.95|0
1606148980000|2020-11-23 16:29:40|22920.03|22920.03|22922.27|22922.27|22923.48|22923.48|22917.09|22917.09|0
1606148990000|2020-11-23 16:29:50|22923.1|22923.1|22926.83|22926.83|22926.83|22926.83|22912.66|22912.66|0
1606205700000|2020-11-24 08:15:00|22830.57|22830.57|22819.94|22819.94|22830.57|22830.57|22809.32|22809.32|0
1606205710000|2020-11-24 08:15:10|22816.4|22816.4|22816.81|22816.81|22816.81|22816.81|22816.4|22816.4|0
1606205720000|2020-11-24 08:15:20|22815.86|22815.86|22815.86|22815.86|22815.86|22815.86|22815.86|22815.86|0
1606205730000|2020-11-24 08:15:30|22826.48|22826.48|22815.86|22815.86|22826.48|22826.48|22815.86|22815.86|0
1606205740000|2020-11-24 08:15:40|22815.38|22815.38|22815.38|22815.38|22815.38|22815.38|22815.38|22815.38|0
1606205750000|2020-11-24 08:15:50|22804.75|22804.75|22794.73|22794.73|22804.75|22804.75|22794.13|22794.13|0
1606205760000|2020-11-24 08:16:00|22791.19|22791.19|22802.35|22802.35|22802.35|22802.35|22788.18|22788.18|0
1606205780000|2020-11-24 08:16:20|22805.89|22805.89|22805.89|22805.89|22805.89|22805.89|22805.89|22805.89|0
1606205790000|2020-11-24 08:16:30|22805.07|22805.07|22790.9|22790.9|22805.07|22805.07|22790.9|22790.9|0
1606205800000|2020-11-24 08:16:40|22783.82|22783.82|22794.44|22794.44|22794.44|22794.44|22783.82|22783.82|0
1606205810000|2020-11-24 08:16:50|22795.04|22795.04|22794.44|22794.44|22795.65|22795.65|22794.44|22794.44|0
1606205820000|2020-11-24 08:17:00|22783.82|22783.82|22779.26|22779.26|22783.82|22783.82|22779.26|22779.26|0
1606205830000|2020-11-24 08:17:10|22782.81|22782.81|22782.81|22782.81|22782.81|22782.81|22782.81|22782.81|0
1606205840000|2020-11-24 08:17:20|22772.18|22772.18|22771.58|22771.58|22772.18|22772.18|22771.58|22771.58|0
1606205850000|2020-11-24 08:17:30|22768.04|22768.04|22761.68|22761.68|22768.04|22768.04|22758.62|22758.62|0
1606205860000|2020-11-24 08:17:40|22754.6|22754.6|22759.88|22759.88|22764.02|22764.02|22754.6|22754.6|0
1606205870000|2020-11-24 08:17:50|22763.42|22763.42|22759.88|22759.88|22763.42|22763.42|22759.88|22759.88|0
1606205880000|2020-11-24 08:18:00|22770.5|22770.5|22774.04|22774.04|22774.04|22774.04|22770.5|22770.5|0
1606205890000|2020-11-24 08:18:10|22766.96|22766.96|22766.96|22766.96|22766.96|22766.96|22766.96|22766.96|0
1606205900000|2020-11-24 08:18:20|22756.33|22756.33|22764.62|22764.62|22764.62|22764.62|22756.33|22756.33|0
1606205910000|2020-11-24 08:18:30|22764.02|22764.02|22767.56|22767.56|22767.56|22767.56|22764.02|22764.02|0
1606205920000|2020-11-24 08:18:40|22774.64|22774.64|22771.1|22771.1|22774.64|22774.64|22764.02|22764.02|0
1606205940000|2020-11-24 08:19:00|22760.48|22760.48|22760.96|22760.96|22760.96|22760.96|22760.48|22760.48|0
1606205960000|2020-11-24 08:19:20|22753.87|22753.87|22756.21|22756.21|22757.42|22757.42|22753.87|22753.87|0
1606205970000|2020-11-24 08:19:30|22752.67|22752.67|22752.67|22752.67|22752.67|22752.67|22752.67|22752.67|0
1606205980000|2020-11-24 08:19:40|22756.21|22756.21|22756.21|22756.21|22756.21|22756.21|22756.21|22756.21|0
1606205990000|2020-11-24 08:19:50|22752.67|22752.67|22752.67|22752.67|22752.67|22752.67|22752.67|22752.67|0
1606206000000|2020-11-24 08:20:00|22749.13|22749.13|22761.97|22761.97|22761.97|22761.97|22749.13|22749.13|0
1606206010000|2020-11-24 08:20:10|22762.93|22762.93|22762.93|22762.93|22762.93|22762.93|22762.93|22762.93|0
1606206020000|2020-11-24 08:20:20|22752.3|22752.3|22757.58|22757.58|22759.39|22759.39|22752.3|22752.3|0
1606206030000|2020-11-24 08:20:30|22761.12|22761.12|22765.87|22765.87|22765.87|22765.87|22761.12|22761.12|0
1606206040000|2020-11-24 08:20:40|22762.33|22762.33|22751.7|22751.7|22762.33|22762.33|22751.7|22751.7|0
1606206050000|2020-11-24 08:20:50|22751.29|22751.29|22751.29|22751.29|22751.29|22751.29|22751.29|22751.29|0
1606206060000|2020-11-24 08:21:00|22754.83|22754.83|22754.83|22754.83|22754.83|22754.83|22754.83|22754.83|0
1606206080000|2020-11-24 08:21:20|22765.46|22765.46|22761.92|22761.92|22765.46|22765.46|22761.92|22761.92|0
1606206100000|2020-11-24 08:21:40|22763.72|22763.72|22764.92|22764.92|22764.92|22764.92|22763.72|22763.72|0
1606206110000|2020-11-24 08:21:50|22761.38|22761.38|22761.38|22761.38|22761.38|22761.38|22761.38|22761.38|0
1606206120000|2020-11-24 08:22:00|22764.92|22764.92|22764.92|22764.92|22764.92|22764.92|22764.92|22764.92|0
1606206160000|2020-11-24 08:22:40|22754.3|22754.3|22754.3|22754.3|22754.3|22754.3|22754.3|22754.3|0
1606206170000|2020-11-24 08:22:50|22757.84|22757.84|22757.84|22757.84|22757.84|22757.84|22757.84|22757.84|0
1606206190000|2020-11-24 08:23:10|22750.76|22750.76|22763.79|22763.79|22763.79|22763.79|22750.76|22750.76|0
1606206200000|2020-11-24 08:23:20|22761.38|22761.38|22754.3|22754.3|22761.38|22761.38|22754.3|22754.3|0
1606206210000|2020-11-24 08:23:30|22753.7|22753.7|22761.38|22761.38|22763.79|22763.79|22753.7|22753.7|0
1606206230000|2020-11-24 08:23:50|22757.84|22757.84|22757.84|22757.84|22757.84|22757.84|22757.84|22757.84|0
1606206240000|2020-11-24 08:24:00|22764.92|22764.92|22773.81|22773.81|22773.81|22773.81|22764.92|22764.92|0
1606206250000|2020-11-24 08:24:10|22766.73|22766.73|22766.73|22766.73|22766.73|22766.73|22766.73|22766.73|0
1606206260000|2020-11-24 08:24:20|22773.81|22773.81|22781.5|22781.5|22781.5|22781.5|22773.81|22773.81|0
1606206270000|2020-11-24 08:24:30|22785.04|22785.04|22784.44|22784.44|22785.04|22785.04|22784.44|22784.44|0
1606206280000|2020-11-24 08:24:40|22787.98|22787.98|22788.99|22788.99|22788.99|22788.99|22787.98|22787.98|0
1606206290000|2020-11-24 08:24:50|22788.39|22788.39|22791.93|22791.93|22791.93|22791.93|22788.39|22788.39|0
1606206310000|2020-11-24 08:25:10|22784.85|22784.85|22785.45|22785.45|22787.25|22787.25|22784.24|22784.24|0
1606206330000|2020-11-24 08:25:30|22784.85|22784.85|22781.3|22781.3|22784.85|22784.85|22781.3|22781.3|0
1606206340000|2020-11-24 08:25:40|22774.22|22774.22|22767.21|22767.21|22774.22|22774.22|22763.6|22763.6|0
1606206350000|2020-11-24 08:25:50|22760.13|22760.13|22757.72|22757.72|22760.13|22760.13|22757.72|22757.72|0
1606206360000|2020-11-24 08:26:00|22754.18|22754.18|22750.64|22750.64|22757.72|22757.72|22750.64|22750.64|0
1606206370000|2020-11-24 08:26:10|22754.18|22754.18|22754.18|22754.18|22754.18|22754.18|22754.18|22754.18|0
1606206380000|2020-11-24 08:26:20|22752.97|22752.97|22752.97|22752.97|22752.97|22752.97|22752.97|22752.97|0
1606206390000|2020-11-24 08:26:30|22756.52|22756.52|22752.37|22752.37|22756.52|22756.52|22745.89|22745.89|0
1606206400000|2020-11-24 08:26:40|22752.97|22752.97|22752.37|22752.37|22752.97|22752.97|22752.37|22752.37|0
1606206410000|2020-11-24 08:26:50|22748.83|22748.83|22734.67|22734.67|22748.83|22748.83|22734.67|22734.67|0
1606206420000|2020-11-24 08:27:00|22745.29|22745.29|22737|22737|22745.29|22745.29|22737|22737|0
1606206430000|2020-11-24 08:27:10|22740.55|22740.55|22740.96|22740.96|22740.96|22740.96|22740.55|22740.55|0
1606206440000|2020-11-24 08:27:20|22740.36|22740.36|22743.9|22743.9|22743.9|22743.9|22740.36|22740.36|0
1606206450000|2020-11-24 08:27:30|22736.81|22736.81|22739.75|22739.75|22739.75|22739.75|22736.21|22736.21|0
1606206460000|2020-11-24 08:27:40|22743.29|22743.29|22746.84|22746.84|22746.84|22746.84|22743.29|22743.29|0
1606206470000|2020-11-24 08:27:50|22749.24|22749.24|22746.84|22746.84|22749.24|22749.24|22746.84|22746.84|0
1606206480000|2020-11-24 08:28:00|22739.75|22739.75|22739.75|22739.75|22743.29|22743.29|22736.21|22736.21|0
1606206490000|2020-11-24 08:28:10|22746.84|22746.84|22753.92|22753.92|22753.92|22753.92|22746.84|22746.84|0
1606206500000|2020-11-24 08:28:20|22756.33|22756.33|22746.84|22746.84|22756.33|22756.33|22746.84|22746.84|0
1606206510000|2020-11-24 08:28:30|22743.29|22743.29|22750.38|22750.38|22750.38|22750.38|22743.29|22743.29|0
1606206520000|2020-11-24 08:28:40|22749.78|22749.78|22749.78|22749.78|22749.78|22749.78|22749.78|22749.78|0
1606206530000|2020-11-24 08:28:50|22739.15|22739.15|22739.15|22739.15|22739.15|22739.15|22739.15|22739.15|0
1606206540000|2020-11-24 08:29:00|22735.61|22735.61|22735.01|22735.01|22735.61|22735.61|22727.93|22727.93|0
1606206560000|2020-11-24 08:29:20|22738.55|22738.55|22738.55|22738.55|22738.55|22738.55|22738.55|22738.55|0
1606206570000|2020-11-24 08:29:30|22731.47|22731.47|22735.01|22735.01|22735.01|22735.01|22731.47|22731.47|0
1606206590000|2020-11-24 08:29:50|22738.55|22738.55|22745.63|22745.63|22745.63|22745.63|22738.55|22738.55|0
1606206600000|2020-11-24 08:30:00|22742.09|22742.09|22735.01|22735.01|22742.09|22742.09|22735.01|22735.01|0
1606206630000|2020-11-24 08:30:30|22735.61|22735.61|22746.84|22746.84|22746.84|22746.84|22735.61|22735.61|0
1606206640000|2020-11-24 08:30:40|22739.75|22739.75|22750.38|22750.38|22750.38|22750.38|22739.75|22739.75|0
1606206650000|2020-11-24 08:30:50|22753.92|22753.92|22753.92|22753.92|22753.92|22753.92|22753.92|22753.92|0
1606206670000|2020-11-24 08:31:10|22755.12|22755.12|22742.69|22742.69|22755.12|22755.12|22740.96|22740.96|0
1606206680000|2020-11-24 08:31:20|22744.5|22744.5|22746.01|22746.01|22748.04|22748.04|22744.5|22744.5|0
1606206700000|2020-11-24 08:31:40|22749.56|22749.56|22738.45|22738.45|22749.56|22749.56|22738.45|22738.45|0
1606206710000|2020-11-24 08:31:50|22741.99|22741.99|22741.58|22741.58|22741.99|22741.99|22738.04|22738.04|0
1606206720000|2020-11-24 08:32:00|22740.98|22740.98|22741.58|22741.58|22742.79|22742.79|22740.98|22740.98|0
1606206730000|2020-11-24 08:32:10|22745.12|22745.12|22745.12|22745.12|22745.12|22745.12|22745.12|22745.12|0
1606206740000|2020-11-24 08:32:20|22741.58|22741.58|22744.52|22744.52|22744.52|22744.52|22740.98|22740.98|0
1606206750000|2020-11-24 08:32:30|22744.93|22744.93|22748.47|22748.47|22748.47|22748.47|22744.93|22744.93|0
1606206760000|2020-11-24 08:32:40|22744.93|22744.93|22741.39|22741.39|22744.93|22744.93|22741.39|22741.39|0
1606206770000|2020-11-24 08:32:50|22737.85|22737.85|22737.85|22737.85|22737.85|22737.85|22737.85|22737.85|0
1606206780000|2020-11-24 08:33:00|22734.31|22734.31|22734.19|22734.19|22734.79|22734.79|22730.77|22730.77|0
1606206790000|2020-11-24 08:33:10|22735.99|22735.99|22735.39|22735.39|22735.99|22735.99|22732.45|22732.45|0
1606206800000|2020-11-24 08:33:20|22731.85|22731.85|22742.47|22742.47|22742.47|22742.47|22731.85|22731.85|0
1606206810000|2020-11-24 08:33:30|22749.56|22749.56|22746.01|22746.01|22749.56|22749.56|22746.01|22746.01|0
1606206820000|2020-11-24 08:33:40|22753.1|22753.1|22753.1|22753.1|22753.1|22753.1|22753.1|22753.1|0
1606206830000|2020-11-24 08:33:50|22754.3|22754.3|22753.1|22753.1|22754.3|22754.3|22753.1|22753.1|0
1606206840000|2020-11-24 08:34:00|22756.64|22756.64|22760.18|22760.18|22760.18|22760.18|22756.64|22756.64|0
1606206850000|2020-11-24 08:34:10|22761|22761|22764.54|22764.54|22764.54|22764.54|22761|22761|0
1606206860000|2020-11-24 08:34:20|22765.14|22765.14|22769.89|22769.89|22769.89|22769.89|22765.14|22765.14|0
1606206880000|2020-11-24 08:34:40|22771.09|22771.09|22766.35|22766.35|22771.09|22771.09|22766.35|22766.35|0
1606206890000|2020-11-24 08:34:50|22769.89|22769.89|22767.55|22767.55|22769.89|22769.89|22762.81|22762.81|0
1606206900000|2020-11-24 08:35:00|22764.01|22764.01|22764.61|22764.61|22764.61|22764.61|22763.41|22763.41|0
1606206910000|2020-11-24 08:35:10|22763.41|22763.41|22771.09|22771.09|22771.09|22771.09|22763.41|22763.41|0
1606206920000|2020-11-24 08:35:20|22772.9|22772.9|22771.69|22771.69|22772.9|22772.9|22771.69|22771.69|0
1606206930000|2020-11-24 08:35:30|22775.23|22775.23|22774.63|22774.63|22775.23|22775.23|22774.63|22774.63|0
1606206940000|2020-11-24 08:35:40|22774.03|22774.03|22771.09|22771.09|22775.84|22775.84|22764.01|22764.01|0
1606206960000|2020-11-24 08:36:00|22767.55|22767.55|22769.96|22769.96|22769.96|22769.96|22767.55|22767.55|0
1606206970000|2020-11-24 08:36:10|22773.5|22773.5|22773.5|22773.5|22773.5|22773.5|22773.5|22773.5|0
1606206980000|2020-11-24 08:36:20|22777.04|22777.04|22773.5|22773.5|22777.04|22777.04|22769.96|22769.96|0
1606206990000|2020-11-24 08:36:30|22777.04|22777.04|22776.44|22776.44|22777.04|22777.04|22776.44|22776.44|0
1606207000000|2020-11-24 08:36:40|22765.81|22765.81|22758.73|22758.73|22769.36|22769.36|22758.73|22758.73|0
1606207010000|2020-11-24 08:36:50|22758.13|22758.13|22758.13|22758.13|22758.13|22758.13|22758.13|22758.13|0
1606207020000|2020-11-24 08:37:00|22756.93|22756.93|22743.68|22743.68|22756.93|22756.93|22743.68|22743.68|0
1606207030000|2020-11-24 08:37:10|22744.28|22744.28|22744.28|22744.28|22744.28|22744.28|22744.28|22744.28|0
1606207040000|2020-11-24 08:37:20|22746.08|22746.08|22742.54|22742.54|22746.08|22746.08|22742.54|22742.54|0
1606207070000|2020-11-24 08:37:50|22746.08|22746.08|22746.08|22746.08|22746.08|22746.08|22746.08|22746.08|0
1606207080000|2020-11-24 08:38:00|22735.46|22735.46|22739|22739|22739|22739|22735.46|22735.46|0
1606207090000|2020-11-24 08:38:10|22735.46|22735.46|22736.66|22736.66|22736.66|22736.66|22735.46|22735.46|0
1606207100000|2020-11-24 08:38:20|22737.26|22737.26|22747.89|22747.89|22747.89|22747.89|22737.26|22737.26|0
1606207110000|2020-11-24 08:38:30|22749.09|22749.09|22749.09|22749.09|22749.09|22749.09|22749.09|22749.09|0
1606207130000|2020-11-24 08:38:50|22742.01|22742.01|22742.01|22742.01|22742.01|22742.01|22742.01|22742.01|0
1606207140000|2020-11-24 08:39:00|22734.93|22734.93|22744.73|22744.73|22745.55|22745.55|22734.93|22734.93|0
1606207150000|2020-11-24 08:39:10|22737.65|22737.65|22727.02|22727.02|22737.65|22737.65|22727.02|22727.02|0
1606207170000|2020-11-24 08:39:30|22730.56|22730.56|22730.56|22730.56|22730.56|22730.56|22730.56|22730.56|0
1606207180000|2020-11-24 08:39:40|22734.11|22734.11|22737.65|22737.65|22737.65|22737.65|22734.11|22734.11|0
1606207200000|2020-11-24 08:40:00|22737.24|22737.24|22730.15|22730.15|22737.24|22737.24|22730.15|22730.15|0
1606207210000|2020-11-24 08:40:10|22728.95|22728.95|22728.95|22728.95|22728.95|22728.95|22728.95|22728.95|0
1606207220000|2020-11-24 08:40:20|22725.41|22725.41|22722.28|22722.28|22725.41|22725.41|22721.87|22721.87|0
1606207230000|2020-11-24 08:40:30|22718.74|22718.74|22718.74|22718.74|22718.74|22718.74|22718.74|22718.74|0
1606207240000|2020-11-24 08:40:40|22718.33|22718.33|22703.68|22703.68|22718.33|22718.33|22703.68|22703.68|0
1606207260000|2020-11-24 08:41:00|22710.77|22710.77|22714.31|22714.31|22714.31|22714.31|22710.77|22710.77|0
1606207280000|2020-11-24 08:41:20|22707.22|22707.22|22707.22|22707.22|22707.22|22707.22|22707.22|22707.22|0
1606207290000|2020-11-24 08:41:30|22700.14|22700.14|22698.94|22698.94|22700.14|22700.14|22698.94|22698.94|0
1606207300000|2020-11-24 08:41:40|22706.02|22706.02|22706.02|22706.02|22706.02|22706.02|22706.02|22706.02|0
1606207310000|2020-11-24 08:41:50|22702.48|22702.48|22701.88|22701.88|22702.48|22702.48|22701.88|22701.88|0
1606207320000|2020-11-24 08:42:00|22694.8|22694.8|22694.8|22694.8|22694.8|22694.8|22694.8|22694.8|0
1606207330000|2020-11-24 08:42:10|22695.27|22695.27|22688.19|22688.19|22695.27|22695.27|22684.65|22684.65|0
1606207340000|2020-11-24 08:42:20|22695.27|22695.27|22695.27|22695.27|22695.27|22695.27|22695.27|22695.27|0
1606207360000|2020-11-24 08:42:40|22702.36|22702.36|22698.82|22698.82|22702.36|22702.36|22698.82|22698.82|0
1606207410000|2020-11-24 08:43:30|22688.19|22688.19|22688.19|22688.19|22688.19|22688.19|22688.19|22688.19|0
1606207430000|2020-11-24 08:43:50|22691.73|22691.73|22695.27|22695.27|22695.27|22695.27|22691.73|22691.73|0
1606207480000|2020-11-24 08:44:40|22696.51|22696.51|22696.51|22696.51|22696.51|22696.51|22696.51|22696.51|0
1606207500000|2020-11-24 08:45:00|22689.42|22689.42|22689.42|22689.42|22689.42|22689.42|22689.42|22689.42|0
1606207510000|2020-11-24 08:45:10|22707.13|22707.13|22714.21|22714.21|22717.75|22717.75|22703.59|22703.59|0
1606207520000|2020-11-24 08:45:20|22717.75|22717.75|22723.1|22723.1|22723.1|22723.1|22717.75|22717.75|0
1606207530000|2020-11-24 08:45:30|22726.64|22726.64|22733.72|22733.72|22733.72|22733.72|22726.64|22726.64|0
1606207540000|2020-11-24 08:45:40|22737.26|22737.26|22734.93|22734.93|22738.47|22738.47|22734.93|22734.93|0
1606207620000|2020-11-24 08:47:00|22738.47|22738.47|22738.47|22738.47|22738.47|22738.47|22734.93|22734.93|0
1606207680000|2020-11-24 08:48:00|22734.93|22734.93|22734.93|22734.93|22734.93|22734.93|22734.93|22734.93|0
1606207690000|2020-11-24 08:48:10|22738.47|22738.47|22737.26|22737.26|22738.47|22738.47|22731.39|22731.39|0
1606207710000|2020-11-24 08:48:30|22730.18|22730.18|22730.18|22730.18|22730.18|22730.18|22730.18|22730.18|0
1606207720000|2020-11-24 08:48:40|22726.64|22726.64|22730.18|22730.18|22733.72|22733.72|22726.64|22726.64|0
1606207730000|2020-11-24 08:48:50|22723.1|22723.1|22705.39|22705.39|22723.1|22723.1|22701.85|22701.85|0
1606207740000|2020-11-24 08:49:00|22706.22|22706.22|22707.29|22707.29|22708.94|22708.94|22705.39|22705.39|0
1606207750000|2020-11-24 08:49:10|22706.69|22706.69|22706.69|22706.69|22706.69|22706.69|22706.69|22706.69|0
1606207760000|2020-11-24 08:49:20|22699.61|22699.61|22681.9|22681.9|22699.61|22699.61|22681.9|22681.9|0
1606207780000|2020-11-24 08:49:40|22688.98|22688.98|22688.98|22688.98|22688.98|22688.98|22688.98|22688.98|0
1606207790000|2020-11-24 08:49:50|22685.44|22685.44|22685.44|22685.44|22685.44|22685.44|22685.44|22685.44|0
1606207800000|2020-11-24 08:50:00|22688.98|22688.98|22688.98|22688.98|22688.98|22688.98|22688.98|22688.98|0
1606207820000|2020-11-24 08:50:20|22681.9|22681.9|22681.9|22681.9|22681.9|22681.9|22681.9|22681.9|0
1606207830000|2020-11-24 08:50:30|22685.44|22685.44|22692.53|22692.53|22692.53|22692.53|22685.44|22685.44|0
1606207850000|2020-11-24 08:50:50|22691.09|22691.09|22691.09|22691.09|22691.09|22691.09|22691.09|22691.09|0
1606207870000|2020-11-24 08:51:10|22684.01|22684.01|22684.01|22684.01|22684.01|22684.01|22684.01|22684.01|0
1606207880000|2020-11-24 08:51:20|22685.24|22685.24|22684.83|22684.83|22685.24|22685.24|22684.83|22684.83|0
1606207900000|2020-11-24 08:51:40|22688.37|22688.37|22683.59|22683.59|22688.37|22688.37|22683.59|22683.59|0
1606207910000|2020-11-24 08:51:50|22680.05|22680.05|22680.05|22680.05|22680.05|22680.05|22680.05|22680.05|0
1606207950000|2020-11-24 08:52:30|22678.85|22678.85|22675.31|22675.31|22678.85|22678.85|22675.31|22675.31|0
1606207960000|2020-11-24 08:52:40|22682.39|22682.39|22682.39|22682.39|22682.39|22682.39|22682.39|22682.39|0
1606207970000|2020-11-24 08:52:50|22671.77|22671.77|22664.69|22664.69|22671.77|22671.77|22664.69|22664.69|0
1606207980000|2020-11-24 08:53:00|22661.14|22661.14|22650.88|22650.88|22662.1|22662.1|22650.88|22650.88|0
1606207990000|2020-11-24 08:53:10|22647.34|22647.34|22651.29|22651.29|22651.29|22651.29|22647.34|22647.34|0
1606208000000|2020-11-24 08:53:20|22650.88|22650.88|22655.02|22655.02|22655.02|22655.02|22650.88|22650.88|0
1606208010000|2020-11-24 08:53:30|22647.94|22647.94|22646.93|22646.93|22647.94|22647.94|22646.93|22646.93|0
1606208020000|2020-11-24 08:53:40|22650.47|22650.47|22643.38|22643.38|22650.47|22650.47|22643.38|22643.38|0
1606208030000|2020-11-24 08:53:50|22650.47|22650.47|22654.01|22654.01|22654.01|22654.01|22650.47|22650.47|0
1606208040000|2020-11-24 08:54:00|22653.6|22653.6|22653.6|22653.6|22653.6|22653.6|22650.06|22650.06|0
1606208050000|2020-11-24 08:54:10|22657.14|22657.14|22663.5|22663.5|22663.5|22663.5|22657.14|22657.14|0
1606208060000|2020-11-24 08:54:20|22662.29|22662.29|22669.38|22669.38|22669.38|22669.38|22662.29|22662.29|0
1606208070000|2020-11-24 08:54:30|22669.79|22669.79|22676.87|22676.87|22678.07|22678.07|22669.19|22669.19|0
1606208100000|2020-11-24 08:55:00|22673.33|22673.33|22673.33|22673.33|22673.33|22673.33|22673.33|22673.33|0
1606208110000|2020-11-24 08:55:10|22669.79|22669.79|22669.79|22669.79|22669.79|22669.79|22666.25|22666.25|0
1606208140000|2020-11-24 08:55:40|22666.25|22666.25|22666.25|22666.25|22666.25|22666.25|22666.25|22666.25|0
1606208150000|2020-11-24 08:55:50|22662.7|22662.7|22662.7|22662.7|22662.7|22662.7|22662.7|22662.7|0
1606208170000|2020-11-24 08:56:10|22666.25|22666.25|22666.25|22666.25|22666.25|22666.25|22666.25|22666.25|0
1606208220000|2020-11-24 08:57:00|22659.16|22659.16|22660.97|22660.97|22660.97|22660.97|22659.16|22659.16|0
1606208230000|2020-11-24 08:57:10|22664.51|22664.51|22668.05|22668.05|22668.05|22668.05|22664.51|22664.51|0
1606208290000|2020-11-24 08:58:10|22664.51|22664.51|22664.51|22664.51|22664.51|22664.51|22664.51|22664.51|0
1606208300000|2020-11-24 08:58:20|22660.97|22660.97|22657.43|22657.43|22660.97|22660.97|22657.43|22657.43|0
1606208310000|2020-11-24 08:58:30|22656.61|22656.61|22656.61|22656.61|22656.61|22656.61|22656.61|22656.61|0
1606208330000|2020-11-24 08:58:50|22653.06|22653.06|22656.61|22656.61|22656.61|22656.61|22653.06|22653.06|0
1606208340000|2020-11-24 08:59:00|22660.15|22660.15|22660.15|22660.15|22660.15|22660.15|22660.15|22660.15|0
1606208360000|2020-11-24 08:59:20|22656.61|22656.61|22656.61|22656.61|22656.61|22656.61|22656.61|22656.61|0
1606208370000|2020-11-24 08:59:30|22653.06|22653.06|22653.06|22653.06|22653.06|22653.06|22653.06|22653.06|0
1606208400000|2020-11-24 09:00:00|22656.61|22656.61|22656.61|22656.61|22656.61|22656.61|22656.61|22656.61|0
1606208420000|2020-11-24 09:00:20|22657.81|22657.81|22654.27|22654.27|22657.81|22657.81|22654.27|22654.27|0
1606208430000|2020-11-24 09:00:30|22656.32|22656.32|22656.32|22656.32|22656.32|22656.32|22656.32|22656.32|0
1606208440000|2020-11-24 09:00:40|22655.91|22655.91|22662.17|22662.17|22662.99|22662.99|22655.91|22655.91|0
1606208460000|2020-11-24 09:01:00|22669.25|22669.25|22672.8|22672.8|22672.8|22672.8|22669.25|22669.25|0
1606208470000|2020-11-24 09:01:10|22673.21|22673.21|22673.21|22673.21|22673.21|22673.21|22673.21|22673.21|0
1606208500000|2020-11-24 09:01:40|22662.58|22662.58|22659.04|22659.04|22662.58|22662.58|22659.04|22659.04|0
1606208510000|2020-11-24 09:01:50|22658.44|22658.44|22661.16|22661.16|22661.98|22661.98|22658.44|22658.44|0
1606208520000|2020-11-24 09:02:00|22661.98|22661.98|22661.98|22661.98|22661.98|22661.98|22661.98|22661.98|0
1606208530000|2020-11-24 09:02:10|22661.38|22661.38|22654.3|22654.3|22661.38|22661.38|22654.3|22654.3|0
1606208550000|2020-11-24 09:02:30|22661.38|22661.38|22650.76|22650.76|22661.38|22661.38|22650.76|22650.76|0
1606208560000|2020-11-24 09:02:40|22647.21|22647.21|22643.67|22643.67|22647.21|22647.21|22643.67|22643.67|0
1606208570000|2020-11-24 09:02:50|22640.13|22640.13|22634.95|22634.95|22640.13|22640.13|22629.51|22629.51|0
1606208580000|2020-11-24 09:03:00|22638.49|22638.49|22642.03|22642.03|22642.03|22642.03|22638.49|22638.49|0
1606208590000|2020-11-24 09:03:10|22645.57|22645.57|22645.57|22645.57|22645.57|22645.57|22645.57|22645.57|0
1606208620000|2020-11-24 09:03:40|22638.49|22638.49|22638.49|22638.49|22638.49|22638.49|22638.49|22638.49|0
1606208630000|2020-11-24 09:03:50|22634.95|22634.95|22634.95|22634.95|22634.95|22634.95|22634.95|22634.95|0
1606208640000|2020-11-24 09:04:00|22638.49|22638.49|22631.41|22631.41|22638.49|22638.49|22631.41|22631.41|0
1606208650000|2020-11-24 09:04:10|22631|22631|22638.9|22638.9|22638.9|22638.9|22631|22631|0
1606208660000|2020-11-24 09:04:20|22638.49|22638.49|22638.9|22638.9|22638.9|22638.9|22638.49|22638.49|0
1606208670000|2020-11-24 09:04:30|22642.44|22642.44|22642.44|22642.44|22642.44|22642.44|22638.9|22638.9|0
1606208690000|2020-11-24 09:04:50|22645.98|22645.98|22645.98|22645.98|22645.98|22645.98|22645.98|22645.98|0
1606208700000|2020-11-24 09:05:00|22646.58|22646.58|22653.67|22653.67|22653.67|22653.67|22646.58|22646.58|0
1606208720000|2020-11-24 09:05:20|22657.21|22657.21|22657.21|22657.21|22657.21|22657.21|22657.21|22657.21|0
1606208730000|2020-11-24 09:05:30|22653.67|22653.67|22653.67|22653.67|22653.67|22653.67|22653.67|22653.67|0
1606208740000|2020-11-24 09:05:40|22654.08|22654.08|22654.08|22654.08|22654.08|22654.08|22654.08|22654.08|0
1606208750000|2020-11-24 09:05:50|22646.99|22646.99|22646.99|22646.99|22646.99|22646.99|22646.99|22646.99|0
1606208760000|2020-11-24 09:06:00|22650.54|22650.54|22650.54|22650.54|22650.54|22650.54|22650.54|22650.54|0
1606208790000|2020-11-24 09:06:30|22650.95|22650.95|22650.54|22650.54|22650.95|22650.95|22650.54|22650.54|0
1606208800000|2020-11-24 09:06:40|22650.13|22650.13|22643.04|22643.04|22650.13|22650.13|22639.5|22639.5|0
1606208810000|2020-11-24 09:06:50|22642.63|22642.63|22635.55|22635.55|22642.63|22642.63|22628.47|22628.47|0
1606208830000|2020-11-24 09:07:10|22642.63|22642.63|22642.63|22642.63|22642.63|22642.63|22642.63|22642.63|0
1606208850000|2020-11-24 09:07:30|22639.09|22639.09|22639.09|22639.09|22639.09|22639.09|22635.55|22635.55|0
1606208860000|2020-11-24 09:07:40|22635.55|22635.55|22639.09|22639.09|22639.09|22639.09|22635.55|22635.55|0
1606208880000|2020-11-24 09:08:00|22642.63|22642.63|22644.47|22644.47|22644.47|22644.47|22642.63|22642.63|0
1606208890000|2020-11-24 09:08:10|22643.64|22643.64|22651.33|22651.33|22652.15|22652.15|22643.64|22643.64|0
1606208900000|2020-11-24 09:08:20|22650.92|22650.92|22647.38|22647.38|22650.92|22650.92|22647.38|22647.38|0
1606208950000|2020-11-24 09:09:10|22650.92|22650.92|22650.92|22650.92|22650.92|22650.92|22650.92|22650.92|0
1606208960000|2020-11-24 09:09:20|22647.38|22647.38|22647.38|22647.38|22647.38|22647.38|22647.38|22647.38|0
1606208970000|2020-11-24 09:09:30|22650.92|22650.92|22654.46|22654.46|22654.46|22654.46|22650.92|22650.92|0
1606208980000|2020-11-24 09:09:40|22653.86|22653.86|22650.32|22650.32|22653.86|22653.86|22650.32|22650.32|0
1606208990000|2020-11-24 09:09:50|22646.78|22646.78|22646.78|22646.78|22646.78|22646.78|22646.78|22646.78|0
1606209000000|2020-11-24 09:10:00|22650.32|22650.32|22650.32|22650.32|22650.32|22650.32|22650.32|22650.32|0
1606209010000|2020-11-24 09:10:10|22653.86|22653.86|22653.86|22653.86|22653.86|22653.86|22653.86|22653.86|0
1606209030000|2020-11-24 09:10:30|22657.4|22657.4|22661.76|22661.76|22661.76|22661.76|22657.4|22657.4|0
1606209060000|2020-11-24 09:11:00|22668.84|22668.84|22675.93|22675.93|22675.93|22675.93|22668.84|22668.84|0
1606209070000|2020-11-24 09:11:10|22676.53|22676.53|22679.47|22679.47|22679.47|22679.47|22675.93|22675.93|0
1606209080000|2020-11-24 09:11:20|22672.38|22672.38|22668.84|22668.84|22672.38|22672.38|22668.84|22668.84|0
1606209100000|2020-11-24 09:11:40|22679.47|22679.47|22679.47|22679.47|22679.47|22679.47|22679.47|22679.47|0
1606209110000|2020-11-24 09:11:50|22680.07|22680.07|22680.07|22680.07|22680.07|22680.07|22680.07|22680.07|0
1606209190000|2020-11-24 09:13:10|22683.61|22683.61|22687.15|22687.15|22687.15|22687.15|22683.61|22683.61|0
1606209200000|2020-11-24 09:13:20|22687.75|22687.75|22691.29|22691.29|22691.29|22691.29|22687.75|22687.75|0
1606209220000|2020-11-24 09:13:40|22687.75|22687.75|22687.75|22687.75|22687.75|22687.75|22687.75|22687.75|0
1606209250000|2020-11-24 09:14:10|22694.84|22694.84|22701.92|22701.92|22701.92|22701.92|22694.84|22694.84|0
1606209260000|2020-11-24 09:14:20|22694.84|22694.84|22691.29|22691.29|22694.84|22694.84|22691.29|22691.29|0
1606209280000|2020-11-24 09:14:40|22694.84|22694.84|22694.84|22694.84|22694.84|22694.84|22694.84|22694.84|0
1606209290000|2020-11-24 09:14:50|22698.38|22698.38|22698.38|22698.38|22698.38|22698.38|22698.38|22698.38|0
1606209300000|2020-11-24 09:15:00|22699.2|22699.2|22695.66|22695.66|22699.2|22699.2|22692.12|22692.12|0
1606209310000|2020-11-24 09:15:10|22695.06|22695.06|22695.06|22695.06|22695.06|22695.06|22695.06|22695.06|0
1606209320000|2020-11-24 09:15:20|22687.97|22687.97|22687.37|22687.37|22687.97|22687.97|22687.37|22687.37|0
1606209330000|2020-11-24 09:15:30|22694.45|22694.45|22694.45|22694.45|22694.45|22694.45|22694.45|22694.45|0
1606209350000|2020-11-24 09:15:50|22701.54|22701.54|22701.54|22701.54|22701.54|22701.54|22701.54|22701.54|0
1606209380000|2020-11-24 09:16:20|22697.99|22697.99|22697.99|22697.99|22697.99|22697.99|22697.99|22697.99|0
1606209390000|2020-11-24 09:16:30|22705.08|22705.08|22705.08|22705.08|22705.08|22705.08|22705.08|22705.08|0
1606209400000|2020-11-24 09:16:40|22701.54|22701.54|22701.54|22701.54|22701.54|22701.54|22701.54|22701.54|0
1606209430000|2020-11-24 09:17:10|22705.08|22705.08|22705.08|22705.08|22705.08|22705.08|22705.08|22705.08|0
1606209450000|2020-11-24 09:17:30|22694.45|22694.45|22694.45|22694.45|22694.45|22694.45|22694.45|22694.45|0
1606209460000|2020-11-24 09:17:40|22687.37|22687.37|22690.91|22690.91|22690.91|22690.91|22687.37|22687.37|0
1606209480000|2020-11-24 09:18:00|22687.37|22687.37|22690.91|22690.91|22690.91|22690.91|22687.37|22687.37|0
1606209500000|2020-11-24 09:18:20|22691.51|22691.51|22691.51|22691.51|22691.51|22691.51|22691.51|22691.51|0
1606209510000|2020-11-24 09:18:30|22691.1|22691.1|22694.64|22694.64|22694.64|22694.64|22691.1|22691.1|0
1606209530000|2020-11-24 09:18:50|22698.19|22698.19|22701.73|22701.73|22701.73|22701.73|22698.19|22698.19|0
1606209560000|2020-11-24 09:19:20|22702.33|22702.33|22690.5|22690.5|22702.33|22702.33|22690.5|22690.5|0
1606209570000|2020-11-24 09:19:30|22697.58|22697.58|22697.58|22697.58|22697.58|22697.58|22697.58|22697.58|0
1606209590000|2020-11-24 09:19:50|22697.99|22697.99|22690.91|22690.91|22701.54|22701.54|22690.91|22690.91|0
1606209600000|2020-11-24 09:20:00|22691.51|22691.51|22691.51|22691.51|22691.51|22691.51|22691.51|22691.51|0
1606209620000|2020-11-24 09:20:20|22692.34|22692.34|22692.34|22692.34|22692.34|22692.34|22692.34|22692.34|0
1606209630000|2020-11-24 09:20:30|22699.42|22699.42|22698.6|22698.6|22699.42|22699.42|22698.6|22698.6|0
1606209650000|2020-11-24 09:20:50|22705.68|22705.68|22698.6|22698.6|22705.68|22705.68|22698.6|22698.6|0
1606209700000|2020-11-24 09:21:40|22686.77|22686.77|22686.77|22686.77|22686.77|22686.77|22686.77|22686.77|0
1606209720000|2020-11-24 09:22:00|22679.69|22679.69|22672.19|22672.19|22679.69|22679.69|22672.19|22672.19|0
1606209740000|2020-11-24 09:22:20|22668.65|22668.65|22672.19|22672.19|22672.19|22672.19|22668.65|22668.65|0
1606209780000|2020-11-24 09:23:00|22668.65|22668.65|22668.24|22668.24|22668.65|22668.65|22668.24|22668.24|0
1606209790000|2020-11-24 09:23:10|22671.78|22671.78|22671.78|22671.78|22671.78|22671.78|22671.78|22671.78|0
1606209800000|2020-11-24 09:23:20|22668.24|22668.24|22668.24|22668.24|22668.24|22668.24|22668.24|22668.24|0
1606209830000|2020-11-24 09:23:50|22671.78|22671.78|22671.78|22671.78|22671.78|22671.78|22671.78|22671.78|0
1606209840000|2020-11-24 09:24:00|22678.87|22678.87|22678.87|22678.87|22678.87|22678.87|22678.87|22678.87|0
1606209850000|2020-11-24 09:24:10|22679.47|22679.47|22679.47|22679.47|22679.47|22679.47|22679.47|22679.47|0
1606209870000|2020-11-24 09:24:30|22675.93|22675.93|22675.93|22675.93|22675.93|22675.93|22675.93|22675.93|0
1606209880000|2020-11-24 09:24:40|22675.32|22675.32|22675.32|22675.32|22675.32|22675.32|22675.32|22675.32|0
1606209890000|2020-11-24 09:24:50|22675.93|22675.93|22672.99|22672.99|22675.93|22675.93|22668.84|22668.84|0
1606209910000|2020-11-24 09:25:10|22669.45|22669.45|22669.45|22669.45|22669.45|22669.45|22669.45|22669.45|0
1606209920000|2020-11-24 09:25:20|22665.9|22665.9|22662.36|22662.36|22665.9|22665.9|22662.36|22662.36|0
1606209940000|2020-11-24 09:25:40|22658.82|22658.82|22658.41|22658.41|22658.82|22658.82|22658.41|22658.41|0
1606209950000|2020-11-24 09:25:50|22658.82|22658.82|22662.36|22662.36|22662.36|22662.36|22658.82|22658.82|0
1606209960000|2020-11-24 09:26:00|22658.82|22658.82|22654.87|22654.87|22662.36|22662.36|22654.87|22654.87|0
1606209970000|2020-11-24 09:26:10|22658.41|22658.41|22654.87|22654.87|22658.41|22658.41|22654.87|22654.87|0
1606209980000|2020-11-24 09:26:20|22647.79|22647.79|22644.25|22644.25|22647.79|22647.79|22644.25|22644.25|0
1606210000000|2020-11-24 09:26:40|22647.79|22647.79|22644.25|22644.25|22647.79|22647.79|22644.25|22644.25|0
1606210010000|2020-11-24 09:26:50|22647.79|22647.79|22650.92|22650.92|22650.92|22650.92|22647.38|22647.38|0
1606210030000|2020-11-24 09:27:10|22655.06|22655.06|22655.06|22655.06|22655.06|22655.06|22655.06|22655.06|0
1606210050000|2020-11-24 09:27:30|22647.98|22647.98|22647.38|22647.38|22647.98|22647.98|22647.38|22647.38|0
1606210060000|2020-11-24 09:27:40|22643.84|22643.84|22640.29|22640.29|22643.84|22643.84|22640.29|22640.29|0
1606210090000|2020-11-24 09:28:10|22643.84|22643.84|22643.84|22643.84|22643.84|22643.84|22643.84|22643.84|0
1606210110000|2020-11-24 09:28:30|22644.66|22644.66|22648.2|22648.2|22648.2|22648.2|22644.66|22644.66|0
1606210160000|2020-11-24 09:29:20|22651.74|22651.74|22651.74|22651.74|22651.74|22651.74|22651.74|22651.74|0
1606210180000|2020-11-24 09:29:40|22644.66|22644.66|22644.66|22644.66|22644.66|22644.66|22644.66|22644.66|0
1606210190000|2020-11-24 09:29:50|22641.12|22641.12|22641.12|22641.12|22641.12|22641.12|22641.12|22641.12|0
1606210200000|2020-11-24 09:30:00|22644.66|22644.66|22637.57|22637.57|22644.66|22644.66|22637.57|22637.57|0
1606210220000|2020-11-24 09:30:20|22638.78|22638.78|22639.38|22639.38|22639.38|22639.38|22638.78|22638.78|0
1606210230000|2020-11-24 09:30:30|22646.46|22646.46|22657.09|22657.09|22657.09|22657.09|22646.46|22646.46|0
1606210240000|2020-11-24 09:30:40|22660.63|22660.63|22664.17|22664.17|22664.17|22664.17|22660.63|22660.63|0
1606210260000|2020-11-24 09:31:00|22657.09|22657.09|22657.09|22657.09|22657.09|22657.09|22657.09|22657.09|0
1606210270000|2020-11-24 09:31:10|22656.67|22656.67|22656.67|22656.67|22656.67|22656.67|22656.67|22656.67|0
1606210290000|2020-11-24 09:31:30|22657.5|22657.5|22657.5|22657.5|22657.5|22657.5|22657.5|22657.5|0
1606210310000|2020-11-24 09:31:50|22658.1|22658.1|22658.1|22658.1|22658.1|22658.1|22658.1|22658.1|0
1606210330000|2020-11-24 09:32:10|22661.64|22661.64|22661.64|22661.64|22661.64|22661.64|22661.64|22661.64|0
1606210340000|2020-11-24 09:32:20|22665.18|22665.18|22664.36|22664.36|22665.18|22665.18|22664.36|22664.36|0
1606210360000|2020-11-24 09:32:40|22660.82|22660.82|22660.82|22660.82|22660.82|22660.82|22660.82|22660.82|0
1606210370000|2020-11-24 09:32:50|22661.64|22661.64|22665.18|22665.18|22665.18|22665.18|22661.23|22661.23|0
1606210380000|2020-11-24 09:33:00|22668.72|22668.72|22673.49|22673.49|22674.32|22674.32|22668.72|22668.72|0
1606210390000|2020-11-24 09:33:10|22673.08|22673.08|22673.56|22673.56|22673.56|22673.56|22673.08|22673.08|0
1606210400000|2020-11-24 09:33:20|22673.15|22673.15|22673.15|22673.15|22673.15|22673.15|22673.15|22673.15|0
1606210410000|2020-11-24 09:33:30|22676.69|22676.69|22677.3|22677.3|22677.3|22677.3|22676.69|22676.69|0
1606210420000|2020-11-24 09:33:40|22673.75|22673.75|22677.3|22677.3|22677.3|22677.3|22673.75|22673.75|0
1606210430000|2020-11-24 09:33:50|22677.9|22677.9|22677.9|22677.9|22677.9|22677.9|22677.9|22677.9|0
1606210450000|2020-11-24 09:34:10|22681.44|22681.44|22681.44|22681.44|22681.44|22681.44|22681.44|22681.44|0
1606210460000|2020-11-24 09:34:20|22677.9|22677.9|22677.08|22677.08|22677.9|22677.9|22673.53|22673.53|0
1606210490000|2020-11-24 09:34:50|22677.49|22677.49|22677.56|22677.56|22677.56|22677.56|22677.08|22677.08|0
1606210500000|2020-11-24 09:35:00|22677.97|22677.97|22678.38|22678.38|22678.79|22678.79|22677.97|22677.97|0
1606210510000|2020-11-24 09:35:10|22677.97|22677.97|22680.37|22680.37|22680.37|22680.37|22677.97|22677.97|0
1606210530000|2020-11-24 09:35:30|22669.75|22669.75|22676.42|22676.42|22677.24|22677.24|22669.75|22669.75|0
1606210540000|2020-11-24 09:35:40|22677.02|22677.02|22677.02|22677.02|22677.02|22677.02|22677.02|22677.02|0
1606210550000|2020-11-24 09:35:50|22673.48|22673.48|22673.48|22673.48|22673.48|22673.48|22673.48|22673.48|0
1606210560000|2020-11-24 09:36:00|22680.56|22680.56|22680.56|22680.56|22680.56|22680.56|22680.56|22680.56|0
1606210590000|2020-11-24 09:36:30|22673.48|22673.48|22673.48|22673.48|22673.48|22673.48|22673.48|22673.48|0
1606210600000|2020-11-24 09:36:40|22674.08|22674.08|22674.08|22674.08|22674.08|22674.08|22674.08|22674.08|0
1606210610000|2020-11-24 09:36:50|22670.54|22670.54|22674.08|22674.08|22674.08|22674.08|22667|22667|0
1606210630000|2020-11-24 09:37:10|22677.62|22677.62|22681.17|22681.17|22681.17|22681.17|22677.62|22677.62|0
1606210640000|2020-11-24 09:37:20|22684.71|22684.71|22684.71|22684.71|22684.71|22684.71|22684.71|22684.71|0
1606210650000|2020-11-24 09:37:30|22688.25|22688.25|22688.25|22688.25|22688.25|22688.25|22688.25|22688.25|0
1606210660000|2020-11-24 09:37:40|22684.71|22684.71|22684.71|22684.71|22684.71|22684.71|22684.71|22684.71|0
1606210700000|2020-11-24 09:38:20|22688.25|22688.25|22690.05|22690.05|22690.05|22690.05|22688.25|22688.25|0
1606210710000|2020-11-24 09:38:30|22693.59|22693.59|22693.59|22693.59|22693.59|22693.59|22693.59|22693.59|0
1606210740000|2020-11-24 09:39:00|22690.05|22690.05|22690.05|22690.05|22690.05|22690.05|22690.05|22690.05|0
1606210800000|2020-11-24 09:40:00|22693.59|22693.59|22692.99|22692.99|22693.59|22693.59|22692.99|22692.99|0
1606210820000|2020-11-24 09:40:20|22685.91|22685.91|22685.91|22685.91|22685.91|22685.91|22685.91|22685.91|0
1606210830000|2020-11-24 09:40:30|22685.31|22685.31|22685.31|22685.31|22685.31|22685.31|22685.31|22685.31|0
1606210860000|2020-11-24 09:41:00|22688.85|22688.85|22688.85|22688.85|22688.85|22688.85|22688.85|22688.85|0
1606210870000|2020-11-24 09:41:10|22681.77|22681.77|22681.77|22681.77|22681.77|22681.77|22681.77|22681.77|0
1606210890000|2020-11-24 09:41:30|22681.17|22681.17|22681.17|22681.17|22681.17|22681.17|22681.17|22681.17|0
1606210910000|2020-11-24 09:41:50|22684.71|22684.71|22688.25|22688.25|22688.25|22688.25|22684.71|22684.71|0
1606210930000|2020-11-24 09:42:10|22688.85|22688.85|22688.85|22688.85|22688.85|22688.85|22688.85|22688.85|0
1606210940000|2020-11-24 09:42:20|22685.31|22685.31|22688.85|22688.85|22688.85|22688.85|22685.31|22685.31|0
1606210960000|2020-11-24 09:42:40|22681.77|22681.77|22684.71|22684.71|22684.71|22684.71|22681.17|22681.17|0
1606210970000|2020-11-24 09:42:50|22686.35|22686.35|22686.35|22686.35|22686.35|22686.35|22686.35|22686.35|0
1606210980000|2020-11-24 09:43:00|22685.94|22685.94|22685.53|22685.53|22685.94|22685.94|22685.53|22685.53|0
1606211010000|2020-11-24 09:43:30|22681.99|22681.99|22679.96|22679.96|22681.99|22681.99|22678.45|22678.45|0
1606211020000|2020-11-24 09:43:40|22676.42|22676.42|22676.42|22676.42|22676.42|22676.42|22676.42|22676.42|0
1606211060000|2020-11-24 09:44:20|22669.34|22669.34|22662.26|22662.26|22669.34|22669.34|22662.26|22662.26|0
1606211090000|2020-11-24 09:44:50|22655.17|22655.17|22655.17|22655.17|22655.17|22655.17|22651.63|22651.63|0
1606211100000|2020-11-24 09:45:00|22654.35|22654.35|22654.35|22654.35|22654.35|22654.35|22654.35|22654.35|0
1606211120000|2020-11-24 09:45:20|22657.89|22657.89|22657.89|22657.89|22657.89|22657.89|22657.89|22657.89|0
1606211160000|2020-11-24 09:46:00|22661.43|22661.43|22657.89|22657.89|22661.43|22661.43|22657.89|22657.89|0
1606211170000|2020-11-24 09:46:10|22654.35|22654.35|22654.35|22654.35|22654.35|22654.35|22654.35|22654.35|0
1606211190000|2020-11-24 09:46:30|22657.89|22657.89|22657.89|22657.89|22657.89|22657.89|22657.89|22657.89|0
1606211200000|2020-11-24 09:46:40|22661.43|22661.43|22661.43|22661.43|22661.43|22661.43|22661.43|22661.43|0
1606211230000|2020-11-24 09:47:10|22664.98|22664.98|22664.98|22664.98|22664.98|22664.98|22664.98|22664.98|0
1606211240000|2020-11-24 09:47:20|22661.43|22661.43|22661.43|22661.43|22661.43|22661.43|22661.43|22661.43|0
1606211250000|2020-11-24 09:47:30|22664.98|22664.98|22665.58|22665.58|22665.58|22665.58|22664.98|22664.98|0
1606211260000|2020-11-24 09:47:40|22666.4|22666.4|22666.4|22666.4|22666.4|22666.4|22666.4|22666.4|0
1606211270000|2020-11-24 09:47:50|22669.94|22669.94|22669.94|22669.94|22669.94|22669.94|22662.86|22662.86|0
1606211280000|2020-11-24 09:48:00|22669.53|22669.53|22669.34|22669.34|22669.94|22669.94|22669.34|22669.34|0
1606211300000|2020-11-24 09:48:20|22672.88|22672.88|22672.88|22672.88|22672.88|22672.88|22672.88|22672.88|0
1606211330000|2020-11-24 09:48:50|22671.92|22671.92|22671.92|22671.92|22671.92|22671.92|22671.92|22671.92|0
1606211340000|2020-11-24 09:49:00|22671.44|22671.44|22673.54|22673.54|22674.98|22674.98|22670.96|22670.96|0
1606211350000|2020-11-24 09:49:10|22670|22670|22670|22670|22670|22670|22670|22670|0
1606211360000|2020-11-24 09:49:20|22666.46|22666.46|22665.86|22665.86|22666.46|22666.46|22665.86|22665.86|0
1606211370000|2020-11-24 09:49:30|22667.3|22667.3|22667.3|22667.3|22667.3|22667.3|22667.3|22667.3|0
1606211380000|2020-11-24 09:49:40|22666.1|22666.1|22666.1|22666.1|22666.1|22666.1|22666.1|22666.1|0
1606211400000|2020-11-24 09:50:00|22667.3|22667.3|22667.3|22667.3|22667.3|22667.3|22667.3|22667.3|0
1606211430000|2020-11-24 09:50:30|22666.89|22666.89|22663.35|22663.35|22666.89|22666.89|22663.35|22663.35|0
1606211490000|2020-11-24 09:51:30|22659.81|22659.81|22659.81|22659.81|22659.81|22659.81|22659.81|22659.81|0
1606211500000|2020-11-24 09:51:40|22663.35|22663.35|22663.35|22663.35|22663.35|22663.35|22663.35|22663.35|0
1606211550000|2020-11-24 09:52:30|22666.89|22666.89|22670.43|22670.43|22670.43|22670.43|22666.89|22666.89|0
1606211560000|2020-11-24 09:52:40|22673.97|22673.97|22673.37|22673.37|22673.97|22673.97|22673.37|22673.37|0
1606211570000|2020-11-24 09:52:50|22669.83|22669.83|22666.29|22666.29|22669.83|22669.83|22666.29|22666.29|0
1606211580000|2020-11-24 09:53:00|22659.2|22659.2|22659.2|22659.2|22659.2|22659.2|22659.2|22659.2|0
1606211600000|2020-11-24 09:53:20|22666.29|22666.29|22666.29|22666.29|22666.29|22666.29|22666.29|22666.29|0
1606211620000|2020-11-24 09:53:40|22665.68|22665.68|22658.6|22658.6|22665.68|22665.68|22658.6|22658.6|0
1606211630000|2020-11-24 09:53:50|22659.01|22659.01|22666.89|22666.89|22666.89|22666.89|22658.6|22658.6|0
1606211660000|2020-11-24 09:54:20|22667.49|22667.49|22667.49|22667.49|22667.49|22667.49|22667.49|22667.49|0
1606211670000|2020-11-24 09:54:30|22663.95|22663.95|22656.87|22656.87|22663.95|22663.95|22656.87|22656.87|0
1606211690000|2020-11-24 09:54:50|22657.28|22657.28|22657.28|22657.28|22657.28|22657.28|22657.28|22657.28|0
1606211700000|2020-11-24 09:55:00|22660.82|22660.82|22660.41|22660.41|22660.82|22660.82|22657.28|22657.28|0
1606211710000|2020-11-24 09:55:10|22663.95|22663.95|22667.49|22667.49|22667.49|22667.49|22663.95|22663.95|0
1606211730000|2020-11-24 09:55:30|22668.09|22668.09|22668.09|22668.09|22668.09|22668.09|22668.09|22668.09|0
1606211790000|2020-11-24 09:56:30|22664.55|22664.55|22664.55|22664.55|22664.55|22664.55|22664.55|22664.55|0
1606211820000|2020-11-24 09:57:00|22657.47|22657.47|22657.47|22657.47|22657.47|22657.47|22657.47|22657.47|0
1606211840000|2020-11-24 09:57:20|22661.01|22661.01|22661.01|22661.01|22661.01|22661.01|22661.01|22661.01|0
1606211880000|2020-11-24 09:58:00|22657.47|22657.47|22660.6|22660.6|22660.6|22660.6|22653.52|22653.52|0
1606211910000|2020-11-24 09:58:30|22661.42|22661.42|22661.42|22661.42|22661.42|22661.42|22661.42|22661.42|0
1606211920000|2020-11-24 09:58:40|22664.96|22664.96|22664.96|22664.96|22664.96|22664.96|22664.96|22664.96|0
1606211950000|2020-11-24 09:59:10|22661.42|22661.42|22661.42|22661.42|22661.42|22661.42|22661.42|22661.42|0
1606211960000|2020-11-24 09:59:20|22664.96|22664.96|22668.5|22668.5|22668.5|22668.5|22664.96|22664.96|0
1606211970000|2020-11-24 09:59:30|22661.42|22661.42|22660.82|22660.82|22661.42|22661.42|22660.82|22660.82|0
1606212050000|2020-11-24 10:00:50|22653.74|22653.74|22653.74|22653.74|22653.74|22653.74|22653.74|22653.74|0
1606212060000|2020-11-24 10:01:00|22650.19|22650.19|22649.37|22649.37|22650.19|22650.19|22649.37|22649.37|0
1606212080000|2020-11-24 10:01:20|22652.91|22652.91|22652.91|22652.91|22652.91|22652.91|22652.91|22652.91|0
1606212110000|2020-11-24 10:01:50|22642.29|22642.29|22638.75|22638.75|22642.29|22642.29|22638.75|22638.75|0
1606212120000|2020-11-24 10:02:00|22638.34|22638.34|22637.52|22637.52|22638.34|22638.34|22637.52|22637.52|0
1606212150000|2020-11-24 10:02:30|22633.98|22633.98|22633.98|22633.98|22633.98|22633.98|22633.98|22633.98|0
1606212170000|2020-11-24 10:02:50|22637.52|22637.52|22637.52|22637.52|22637.52|22637.52|22637.52|22637.52|0
1606212180000|2020-11-24 10:03:00|22638.34|22638.34|22641.88|22641.88|22641.88|22641.88|22638.34|22638.34|0
1606212190000|2020-11-24 10:03:10|22641.28|22641.28|22637.74|22637.74|22641.28|22641.28|22637.74|22637.74|0
1606212200000|2020-11-24 10:03:20|22634.2|22634.2|22634.2|22634.2|22634.2|22634.2|22634.2|22634.2|0
1606212220000|2020-11-24 10:03:40|22630.65|22630.65|22627.11|22627.11|22630.65|22630.65|22627.11|22627.11|0
1606212240000|2020-11-24 10:04:00|22630.65|22630.65|22634.2|22634.2|22634.2|22634.2|22630.65|22630.65|0
1606212280000|2020-11-24 10:04:40|22641.28|22641.28|22641.88|22641.88|22641.88|22641.88|22641.28|22641.28|0
1606212290000|2020-11-24 10:04:50|22641.28|22641.28|22641.28|22641.28|22641.28|22641.28|22641.28|22641.28|0
1606212320000|2020-11-24 10:05:20|22651.9|22651.9|22644.82|22644.82|22651.9|22651.9|22644.82|22644.82|0
1606212350000|2020-11-24 10:05:50|22644.22|22644.22|22644.22|22644.22|22644.22|22644.22|22644.22|22644.22|0
1606212360000|2020-11-24 10:06:00|22644.63|22644.63|22648.17|22648.17|22648.17|22648.17|22644.63|22644.63|0
1606212370000|2020-11-24 10:06:10|22658.79|22658.79|22658.79|22658.79|22658.79|22658.79|22658.79|22658.79|0
1606212400000|2020-11-24 10:06:40|22662.33|22662.33|22662.33|22662.33|22662.33|22662.33|22662.33|22662.33|0
1606212430000|2020-11-24 10:07:10|22661.73|22661.73|22661.73|22661.73|22661.73|22661.73|22661.73|22661.73|0
1606212440000|2020-11-24 10:07:20|22651.11|22651.11|22651.11|22651.11|22651.11|22651.11|22651.11|22651.11|0
1606212450000|2020-11-24 10:07:30|22654.65|22654.65|22654.65|22654.65|22654.65|22654.65|22654.65|22654.65|0
1606212460000|2020-11-24 10:07:40|22651.11|22651.11|22647.16|22647.16|22651.11|22651.11|22647.16|22647.16|0
1606212470000|2020-11-24 10:07:50|22643.62|22643.62|22640.07|22640.07|22643.62|22643.62|22640.07|22640.07|0
1606212490000|2020-11-24 10:08:10|22632.99|22632.99|22632.99|22632.99|22632.99|22632.99|22632.99|22632.99|0
1606212500000|2020-11-24 10:08:20|22636.53|22636.53|22632.99|22632.99|22636.53|22636.53|22632.99|22632.99|0
1606212510000|2020-11-24 10:08:30|22632.58|22632.58|22636.12|22636.12|22636.12|22636.12|22632.58|22632.58|0
1606212520000|2020-11-24 10:08:40|22635.52|22635.52|22635.52|22635.52|22635.52|22635.52|22635.52|22635.52|0
1606212620000|2020-11-24 10:10:20|22639.06|22639.06|22639.06|22639.06|22639.06|22639.06|22639.06|22639.06|0
1606212630000|2020-11-24 10:10:30|22635.52|22635.52|22631.98|22631.98|22635.52|22635.52|22631.98|22631.98|0
1606212660000|2020-11-24 10:11:00|22635.52|22635.52|22639.06|22639.06|22639.06|22639.06|22635.52|22635.52|0
1606212670000|2020-11-24 10:11:10|22639.47|22639.47|22646.97|22646.97|22646.97|22646.97|22639.47|22639.47|0
1606212690000|2020-11-24 10:11:30|22646.49|22646.49|22646.49|22646.49|22646.49|22646.49|22646.49|22646.49|0
1606212710000|2020-11-24 10:11:50|22650.03|22650.03|22648.22|22648.22|22650.03|22650.03|22648.22|22648.22|0
1606212720000|2020-11-24 10:12:00|22648.82|22648.82|22649.43|22649.43|22649.43|22649.43|22648.82|22648.82|0
1606212750000|2020-11-24 10:12:30|22650.03|22650.03|22650.03|22650.03|22650.03|22650.03|22650.03|22650.03|0
1606212790000|2020-11-24 10:13:10|22660.65|22660.65|22660.65|22660.65|22660.65|22660.65|22660.65|22660.65|0
1606212810000|2020-11-24 10:13:30|22664.19|22664.19|22668.34|22668.34|22668.34|22668.34|22664.19|22664.19|0
1606212850000|2020-11-24 10:14:10|22671.88|22671.88|22675.42|22675.42|22675.42|22675.42|22671.88|22671.88|0
1606212880000|2020-11-24 10:14:40|22676.02|22676.02|22676.02|22676.02|22676.02|22676.02|22676.02|22676.02|0
1606212890000|2020-11-24 10:14:50|22675.42|22675.42|22671.88|22671.88|22675.42|22675.42|22671.88|22671.88|0
1606212910000|2020-11-24 10:15:10|22668.34|22668.34|22668.34|22668.34|22668.34|22668.34|22668.34|22668.34|0
1606212920000|2020-11-24 10:15:20|22671.88|22671.88|22675.42|22675.42|22675.42|22675.42|22671.88|22671.88|0
1606212950000|2020-11-24 10:15:50|22682.5|22682.5|22682.5|22682.5|22682.5|22682.5|22682.5|22682.5|0
1606212970000|2020-11-24 10:16:10|22683.32|22683.32|22676.24|22676.24|22683.32|22683.32|22676.24|22676.24|0
1606212990000|2020-11-24 10:16:30|22672.7|22672.7|22672.29|22672.29|22672.7|22672.7|22672.29|22672.29|0
1606213010000|2020-11-24 10:16:50|22672.7|22672.7|22665.62|22665.62|22672.7|22672.7|22665.62|22665.62|0
1606213020000|2020-11-24 10:17:00|22665.21|22665.21|22666.41|22666.41|22666.41|22666.41|22665.21|22665.21|0
1606213030000|2020-11-24 10:17:10|22662.87|22662.87|22666.41|22666.41|22666.41|22666.41|22662.87|22662.87|0
1606213050000|2020-11-24 10:17:30|22669.95|22669.95|22669.95|22669.95|22669.95|22669.95|22669.95|22669.95|0
1606213060000|2020-11-24 10:17:40|22670.36|22670.36|22677.44|22677.44|22684.53|22684.53|22670.36|22670.36|0
1606213070000|2020-11-24 10:17:50|22673.9|22673.9|22673.9|22673.9|22673.9|22673.9|22673.9|22673.9|0
1606213080000|2020-11-24 10:18:00|22670.36|22670.36|22670.36|22670.36|22670.36|22670.36|22670.36|22670.36|0
1606213150000|2020-11-24 10:19:10|22670.96|22670.96|22670.96|22670.96|22670.96|22670.96|22670.96|22670.96|0
1606213170000|2020-11-24 10:19:30|22681.59|22681.59|22681.59|22681.59|22681.59|22681.59|22681.59|22681.59|0
1606213180000|2020-11-24 10:19:40|22682|22682|22678.46|22678.46|22682|22682|22678.46|22678.46|0
1606213200000|2020-11-24 10:20:00|22678.04|22678.04|22678.04|22678.04|22678.04|22678.04|22678.04|22678.04|0
1606213240000|2020-11-24 10:20:40|22670.96|22670.96|22670.96|22670.96|22670.96|22670.96|22670.96|22670.96|0
1606213250000|2020-11-24 10:20:50|22674.5|22674.5|22678.04|22678.04|22678.04|22678.04|22674.5|22674.5|0
1606213270000|2020-11-24 10:21:10|22674.5|22674.5|22674.5|22674.5|22674.5|22674.5|22674.5|22674.5|0
1606213280000|2020-11-24 10:21:20|22678.04|22678.04|22678.04|22678.04|22678.04|22678.04|22678.04|22678.04|0
1606213300000|2020-11-24 10:21:40|22681.59|22681.59|22681.59|22681.59|22681.59|22681.59|22681.59|22681.59|0
1606213310000|2020-11-24 10:21:50|22688.67|22688.67|22688.67|22688.67|22688.67|22688.67|22688.67|22688.67|0
1606213370000|2020-11-24 10:22:50|22685.13|22685.13|22685.13|22685.13|22685.13|22685.13|22685.13|22685.13|0
1606213380000|2020-11-24 10:23:00|22692.21|22692.21|22692.21|22692.21|22692.21|22692.21|22692.21|22692.21|0
1606213390000|2020-11-24 10:23:10|22685.13|22685.13|22685.13|22685.13|22685.13|22685.13|22685.13|22685.13|0
1606213410000|2020-11-24 10:23:30|22681.59|22681.59|22681.59|22681.59|22681.59|22681.59|22681.59|22681.59|0
1606213460000|2020-11-24 10:24:20|22678.04|22678.04|22678.04|22678.04|22678.04|22678.04|22678.04|22678.04|0
1606213480000|2020-11-24 10:24:40|22692.21|22692.21|22685.13|22685.13|22692.21|22692.21|22681.59|22681.59|0
1606213550000|2020-11-24 10:25:50|22688.67|22688.67|22691.25|22691.25|22705.42|22705.42|22687.71|22687.71|0
1606213560000|2020-11-24 10:26:00|22694.79|22694.79|22694.79|22694.79|22694.79|22694.79|22694.79|22694.79|0
1606213600000|2020-11-24 10:26:40|22698.33|22698.33|22698.33|22698.33|22698.33|22698.33|22698.33|22698.33|0
1606213610000|2020-11-24 10:26:50|22691.25|22691.25|22691.25|22691.25|22691.25|22691.25|22691.25|22691.25|0
1606213670000|2020-11-24 10:27:50|22690.65|22690.65|22690.65|22690.65|22690.65|22690.65|22690.65|22690.65|0
1606213690000|2020-11-24 10:28:10|22694.19|22694.19|22683.57|22683.57|22694.19|22694.19|22683.57|22683.57|0
1606213700000|2020-11-24 10:28:20|22687.11|22687.11|22694.19|22694.19|22694.19|22694.19|22687.11|22687.11|0
1606213720000|2020-11-24 10:28:40|22695.15|22695.15|22695.15|22695.15|22695.15|22695.15|22695.15|22695.15|0
1606213730000|2020-11-24 10:28:50|22695.75|22695.75|22695.75|22695.75|22695.75|22695.75|22695.75|22695.75|0
1606213760000|2020-11-24 10:29:20|22699.29|22699.29|22699.29|22699.29|22699.29|22699.29|22699.29|22699.29|0
1606213790000|2020-11-24 10:29:50|22702.83|22702.83|22702.83|22702.83|22706.37|22706.37|22702.83|22702.83|0
1606213820000|2020-11-24 10:30:20|22699.29|22699.29|22699.29|22699.29|22699.29|22699.29|22699.29|22699.29|0
1606213830000|2020-11-24 10:30:30|22695.75|22695.75|22695.75|22695.75|22695.75|22695.75|22695.75|22695.75|0
1606213840000|2020-11-24 10:30:40|22699.29|22699.29|22699.29|22699.29|22699.29|22699.29|22699.29|22699.29|0
1606213850000|2020-11-24 10:30:50|22695.75|22695.75|22695.75|22695.75|22695.75|22695.75|22695.75|22695.75|0
1606213860000|2020-11-24 10:31:00|22694.52|22694.52|22694.52|22694.52|22694.52|22694.52|22694.52|22694.52|0
1606213880000|2020-11-24 10:31:20|22694.93|22694.93|22694.33|22694.33|22694.93|22694.93|22694.33|22694.33|0
1606213890000|2020-11-24 10:31:30|22690.79|22690.79|22690.79|22690.79|22690.79|22690.79|22690.79|22690.79|0
1606213930000|2020-11-24 10:32:10|22691.39|22691.39|22691.32|22691.32|22691.8|22691.8|22690.84|22690.84|0
1606213950000|2020-11-24 10:32:30|22687.78|22687.78|22687.78|22687.78|22687.78|22687.78|22687.78|22687.78|0
1606213970000|2020-11-24 10:32:50|22684.24|22684.24|22683.64|22683.64|22684.24|22684.24|22683.64|22683.64|0
1606214000000|2020-11-24 10:33:20|22680.09|22680.09|22680.09|22680.09|22680.09|22680.09|22680.09|22680.09|0
1606214020000|2020-11-24 10:33:40|22683.64|22683.64|22683.64|22683.64|22683.64|22683.64|22683.64|22683.64|0
1606214060000|2020-11-24 10:34:20|22680.09|22680.09|22679.49|22679.49|22680.09|22680.09|22679.49|22679.49|0
1606214080000|2020-11-24 10:34:40|22679.97|22679.97|22676.43|22676.43|22679.97|22679.97|22676.43|22676.43|0
1606214120000|2020-11-24 10:35:20|22679.97|22679.97|22679.97|22679.97|22679.97|22679.97|22679.97|22679.97|0
1606214130000|2020-11-24 10:35:30|22681.18|22681.18|22681.78|22681.78|22682.38|22682.38|22681.18|22681.18|0
1606214140000|2020-11-24 10:35:40|22685.32|22685.32|22685.32|22685.32|22685.32|22685.32|22685.32|22685.32|0
1606214150000|2020-11-24 10:35:50|22681.78|22681.78|22681.78|22681.78|22681.78|22681.78|22681.78|22681.78|0
1606214160000|2020-11-24 10:36:00|22678.24|22678.24|22678.24|22678.24|22678.24|22678.24|22678.24|22678.24|0
1606214170000|2020-11-24 10:36:10|22677.63|22677.63|22677.63|22677.63|22677.63|22677.63|22677.63|22677.63|0
1606214190000|2020-11-24 10:36:30|22674.09|22674.09|22674.09|22674.09|22674.09|22674.09|22674.09|22674.09|0
1606214220000|2020-11-24 10:37:00|22677.63|22677.63|22674.09|22674.09|22677.63|22677.63|22674.09|22674.09|0
1606214250000|2020-11-24 10:37:30|22677.63|22677.63|22677.63|22677.63|22677.63|22677.63|22677.63|22677.63|0
1606214260000|2020-11-24 10:37:40|22678.24|22678.24|22678.24|22678.24|22678.24|22678.24|22678.24|22678.24|0
1606214270000|2020-11-24 10:37:50|22681.78|22681.78|22681.78|22681.78|22685.32|22685.32|22681.78|22681.78|0
1606214280000|2020-11-24 10:38:00|22685.32|22685.32|22692.4|22692.4|22692.4|22692.4|22685.32|22685.32|0
1606214320000|2020-11-24 10:38:40|22688.86|22688.86|22688.86|22688.86|22688.86|22688.86|22688.86|22688.86|0
1606214340000|2020-11-24 10:39:00|22689.46|22689.46|22689.46|22689.46|22689.46|22689.46|22689.46|22689.46|0
1606214350000|2020-11-24 10:39:10|22685.92|22685.92|22685.92|22685.92|22685.92|22685.92|22685.92|22685.92|0
1606214360000|2020-11-24 10:39:20|22682.38|22682.38|22685.92|22685.92|22685.92|22685.92|22682.38|22682.38|0
1606214380000|2020-11-24 10:39:40|22689.46|22689.46|22689.46|22689.46|22689.46|22689.46|22689.46|22689.46|0
1606214400000|2020-11-24 10:40:00|22693|22693|22689.46|22689.46|22693|22693|22685.92|22685.92|0
1606214460000|2020-11-24 10:41:00|22693|22693|22693|22693|22693|22693|22693|22693|0
1606214490000|2020-11-24 10:41:30|22689.46|22689.46|22688.86|22688.86|22689.46|22689.46|22688.86|22688.86|0
1606214500000|2020-11-24 10:41:40|22681.78|22681.78|22682.79|22682.79|22682.79|22682.79|22681.78|22681.78|0
1606214520000|2020-11-24 10:42:00|22679.25|22679.25|22679.25|22679.25|22679.25|22679.25|22679.25|22679.25|0
1606214530000|2020-11-24 10:42:10|22682.79|22682.79|22682.79|22682.79|22682.79|22682.79|22682.79|22682.79|0
1606214570000|2020-11-24 10:42:50|22672.17|22672.17|22672.17|22672.17|22672.17|22672.17|22672.17|22672.17|0
1606214580000|2020-11-24 10:43:00|22675.71|22675.71|22674.5|22674.5|22675.71|22675.71|22674.5|22674.5|0
1606214600000|2020-11-24 10:43:20|22667.42|22667.42|22667.42|22667.42|22667.42|22667.42|22667.42|22667.42|0
1606214630000|2020-11-24 10:43:50|22667.01|22667.01|22663.47|22663.47|22667.01|22667.01|22663.47|22663.47|0
1606214650000|2020-11-24 10:44:10|22655.78|22655.78|22655.78|22655.78|22655.78|22655.78|22655.78|22655.78|0
1606214670000|2020-11-24 10:44:30|22648.7|22648.7|22648.7|22648.7|22648.7|22648.7|22648.7|22648.7|0
1606214680000|2020-11-24 10:44:40|22647.5|22647.5|22647.5|22647.5|22647.5|22647.5|22647.5|22647.5|0
1606214690000|2020-11-24 10:44:50|22650.63|22650.63|22650.63|22650.63|22650.63|22650.63|22650.63|22650.63|0
1606214710000|2020-11-24 10:45:10|22654.17|22654.17|22650.63|22650.63|22654.17|22654.17|22650.63|22650.63|0
1606214760000|2020-11-24 10:46:00|22654.17|22654.17|22654.17|22654.17|22654.17|22654.17|22654.17|22654.17|0
1606214800000|2020-11-24 10:46:40|22657.71|22657.71|22668.94|22668.94|22668.94|22668.94|22657.71|22657.71|0
1606214860000|2020-11-24 10:47:40|22668.34|22668.34|22668.34|22668.34|22668.34|22668.34|22668.34|22668.34|0
1606214880000|2020-11-24 10:48:00|22671.88|22671.88|22671.88|22671.88|22671.88|22671.88|22671.88|22671.88|0
1606214930000|2020-11-24 10:48:50|22675.42|22675.42|22675.42|22675.42|22675.42|22675.42|22675.42|22675.42|0
1606214950000|2020-11-24 10:49:10|22678.96|22678.96|22678.96|22678.96|22678.96|22678.96|22678.96|22678.96|0
1606214960000|2020-11-24 10:49:20|22679.56|22679.56|22679.56|22679.56|22679.56|22679.56|22679.56|22679.56|0
1606214980000|2020-11-24 10:49:40|22683.1|22683.1|22683.1|22683.1|22683.1|22683.1|22683.1|22683.1|0
1606215010000|2020-11-24 10:50:10|22690.18|22690.18|22686.64|22686.64|22690.18|22690.18|22686.64|22686.64|0
1606215100000|2020-11-24 10:51:40|22690.18|22690.18|22686.64|22686.64|22690.18|22690.18|22686.64|22686.64|0
1606215120000|2020-11-24 10:52:00|22683.1|22683.1|22686.64|22686.64|22686.64|22686.64|22683.1|22683.1|0
1606215150000|2020-11-24 10:52:30|22683.1|22683.1|22683.1|22683.1|22683.1|22683.1|22683.1|22683.1|0
1606215160000|2020-11-24 10:52:40|22679.56|22679.56|22679.56|22679.56|22679.56|22679.56|22679.56|22679.56|0
1606215180000|2020-11-24 10:53:00|22683.1|22683.1|22683.1|22683.1|22683.1|22683.1|22683.1|22683.1|0
1606215190000|2020-11-24 10:53:10|22693.73|22693.73|22693.73|22693.73|22693.73|22693.73|22693.73|22693.73|0
1606215220000|2020-11-24 10:53:40|22690.18|22690.18|22690.18|22690.18|22690.18|22690.18|22690.18|22690.18|0
1606215230000|2020-11-24 10:53:50|22689.58|22689.58|22689.58|22689.58|22689.58|22689.58|22689.58|22689.58|0
1606215240000|2020-11-24 10:54:00|22686.04|22686.04|22686.04|22686.04|22686.04|22686.04|22686.04|22686.04|0
1606215300000|2020-11-24 10:55:00|22686.45|22686.45|22686.45|22686.45|22686.45|22686.45|22686.45|22686.45|0
1606215310000|2020-11-24 10:55:10|22693.54|22693.54|22693.54|22693.54|22693.54|22693.54|22693.54|22693.54|0
1606215320000|2020-11-24 10:55:20|22694.14|22694.14|22698.09|22698.09|22698.09|22698.09|22694.14|22694.14|0
1606215330000|2020-11-24 10:55:30|22694.55|22694.55|22694.55|22694.55|22694.55|22694.55|22694.55|22694.55|0
1606215360000|2020-11-24 10:56:00|22691.01|22691.01|22691.01|22691.01|22691.01|22691.01|22691.01|22691.01|0
1606215420000|2020-11-24 10:57:00|22694.55|22694.55|22698.09|22698.09|22698.09|22698.09|22694.55|22694.55|0
1606215430000|2020-11-24 10:57:10|22701.63|22701.63|22701.63|22701.63|22701.63|22701.63|22701.63|22701.63|0
1606215450000|2020-11-24 10:57:30|22705.17|22705.17|22705.17|22705.17|22705.17|22705.17|22705.17|22705.17|0
1606215490000|2020-11-24 10:58:10|22708.71|22708.71|22708.71|22708.71|22708.71|22708.71|22708.71|22708.71|0
1606215520000|2020-11-24 10:58:40|22712.25|22712.25|22712.25|22712.25|22712.25|22712.25|22712.25|22712.25|0
1606215530000|2020-11-24 10:58:50|22719.34|22719.34|22715.79|22715.79|22719.34|22719.34|22715.79|22715.79|0
1606215540000|2020-11-24 10:59:00|22719.34|22719.34|22719.34|22719.34|22719.34|22719.34|22719.34|22719.34|0
1606215560000|2020-11-24 10:59:20|22719.94|22719.94|22723.48|22723.48|22723.48|22723.48|22719.94|22719.94|0
1606215600000|2020-11-24 11:00:00|22719.94|22719.94|22719.34|22719.34|22719.94|22719.94|22719.34|22719.34|0
1606215610000|2020-11-24 11:00:10|22718.73|22718.73|22718.73|22718.73|22718.73|22718.73|22718.73|22718.73|0
1606215620000|2020-11-24 11:00:20|22719.14|22719.14|22719.14|22719.14|22719.14|22719.14|22719.14|22719.14|0
1606215630000|2020-11-24 11:00:30|22722.69|22722.69|22726.23|22726.23|22726.23|22726.23|22722.69|22722.69|0
1606215640000|2020-11-24 11:00:40|22722.69|22722.69|22722.69|22722.69|22722.69|22722.69|22722.69|22722.69|0
1606215700000|2020-11-24 11:01:40|22723.29|22723.29|22723.29|22723.29|22723.29|22723.29|22723.29|22723.29|0
1606215730000|2020-11-24 11:02:10|22726.83|22726.83|22726.83|22726.83|22726.83|22726.83|22726.83|22726.83|0
1606215780000|2020-11-24 11:03:00|22730.37|22730.37|22730.37|22730.37|22730.37|22730.37|22730.37|22730.37|0
1606215790000|2020-11-24 11:03:10|22726.83|22726.83|22723.29|22723.29|22726.83|22726.83|22723.29|22723.29|0
1606215800000|2020-11-24 11:03:20|22719.75|22719.75|22719.75|22719.75|22719.75|22719.75|22719.75|22719.75|0
1606215820000|2020-11-24 11:03:40|22719.14|22719.14|22719.14|22719.14|22719.14|22719.14|22719.14|22719.14|0
1606215840000|2020-11-24 11:04:00|22715.6|22715.6|22719.14|22719.14|22719.14|22719.14|22715.6|22715.6|0
1606215870000|2020-11-24 11:04:30|22729.77|22729.77|22729.77|22729.77|22733.31|22733.31|22729.77|22729.77|0
1606215880000|2020-11-24 11:04:40|22733.31|22733.31|22733.31|22733.31|22733.31|22733.31|22733.31|22733.31|0
1606215920000|2020-11-24 11:05:20|22733.91|22733.91|22733.91|22733.91|22733.91|22733.91|22733.91|22733.91|0
1606215930000|2020-11-24 11:05:30|22737.45|22737.45|22737.45|22737.45|22737.45|22737.45|22737.45|22737.45|0
1606215990000|2020-11-24 11:06:30|22737.93|22737.93|22737.93|22737.93|22737.93|22737.93|22737.93|22737.93|0
1606216000000|2020-11-24 11:06:40|22741.47|22741.47|22741.47|22741.47|22741.47|22741.47|22741.47|22741.47|0
1606216030000|2020-11-24 11:07:10|22745.01|22745.01|22748.56|22748.56|22748.56|22748.56|22745.01|22745.01|0
1606216140000|2020-11-24 11:09:00|22755.64|22755.64|22752.1|22752.1|22755.64|22755.64|22752.1|22752.1|0
1606216150000|2020-11-24 11:09:10|22755.64|22755.64|22756.24|22756.24|22756.24|22756.24|22755.64|22755.64|0
1606216160000|2020-11-24 11:09:20|22756.65|22756.65|22756.65|22756.65|22756.65|22756.65|22756.65|22756.65|0
1606216190000|2020-11-24 11:09:50|22760.19|22760.19|22760.19|22760.19|22760.19|22760.19|22760.19|22760.19|0
1606216220000|2020-11-24 11:10:20|22763.73|22763.73|22767.27|22767.27|22767.27|22767.27|22763.73|22763.73|0
1606216270000|2020-11-24 11:11:10|22760.19|22760.19|22757.85|22757.85|22761.4|22761.4|22757.85|22757.85|0
1606216280000|2020-11-24 11:11:20|22758.46|22758.46|22762|22762|22762|22762|22758.46|22758.46|0
1606216330000|2020-11-24 11:12:10|22758.46|22758.46|22758.46|22758.46|22758.46|22758.46|22758.46|22758.46|0
1606216360000|2020-11-24 11:12:40|22754.91|22754.91|22754.91|22754.91|22754.91|22754.91|22754.91|22754.91|0
1606216380000|2020-11-24 11:13:00|22751.37|22751.37|22751.37|22751.37|22751.37|22751.37|22751.37|22751.37|0
1606216420000|2020-11-24 11:13:40|22765.54|22765.54|22765.54|22765.54|22765.54|22765.54|22765.54|22765.54|0
1606216440000|2020-11-24 11:14:00|22758.46|22758.46|22762|22762|22762|22762|22758.46|22758.46|0
1606216460000|2020-11-24 11:14:20|22754.91|22754.91|22747.83|22747.83|22754.91|22754.91|22744.29|22744.29|0
1606216470000|2020-11-24 11:14:30|22748.43|22748.43|22748.43|22748.43|22748.43|22748.43|22748.43|22748.43|0
1606216560000|2020-11-24 11:16:00|22748.84|22748.84|22748.84|22748.84|22748.84|22748.84|22748.84|22748.84|0
1606216570000|2020-11-24 11:16:10|22749.25|22749.25|22749.25|22749.25|22749.25|22749.25|22749.25|22749.25|0
1606216580000|2020-11-24 11:16:20|22745.71|22745.71|22745.71|22745.71|22745.71|22745.71|22745.71|22745.71|0
1606216630000|2020-11-24 11:17:10|22742.17|22742.17|22742.17|22742.17|22742.17|22742.17|22742.17|22742.17|0
1606216650000|2020-11-24 11:17:30|22745.71|22745.71|22745.71|22745.71|22745.71|22745.71|22745.71|22745.71|0
1606216670000|2020-11-24 11:17:50|22745.3|22745.3|22745.3|22745.3|22745.3|22745.3|22745.3|22745.3|0
1606216680000|2020-11-24 11:18:00|22748.84|22748.84|22748.84|22748.84|22748.84|22748.84|22748.84|22748.84|0
1606216700000|2020-11-24 11:18:20|22745.3|22745.3|22745.3|22745.3|22745.3|22745.3|22745.3|22745.3|0
1606216750000|2020-11-24 11:19:10|22752.39|22752.39|22752.99|22752.99|22752.99|22752.99|22752.39|22752.39|0
1606216780000|2020-11-24 11:19:40|22756.53|22756.53|22764.43|22764.43|22764.43|22764.43|22756.53|22756.53|0
1606216850000|2020-11-24 11:20:50|22767.97|22767.97|22767.97|22767.97|22767.97|22767.97|22767.97|22767.97|0
1606216890000|2020-11-24 11:21:30|22768.45|22768.45|22768.45|22768.45|22768.45|22768.45|22768.45|22768.45|0
1606216900000|2020-11-24 11:21:40|22771.99|22771.99|22775.54|22775.54|22775.54|22775.54|22771.99|22771.99|0
1606216940000|2020-11-24 11:22:20|22775.95|22775.95|22775.95|22775.95|22775.95|22775.95|22775.95|22775.95|0
1606216980000|2020-11-24 11:23:00|22779.49|22779.49|22779.49|22779.49|22779.49|22779.49|22779.49|22779.49|0
1606217030000|2020-11-24 11:23:50|22783.03|22783.03|22783.03|22783.03|22783.03|22783.03|22783.03|22783.03|0
1606217060000|2020-11-24 11:24:20|22786.57|22786.57|22786.57|22786.57|22786.57|22786.57|22786.57|22786.57|0
1606217070000|2020-11-24 11:24:30|22786.98|22786.98|22787.58|22787.58|22787.58|22787.58|22786.98|22786.98|0
1606217080000|2020-11-24 11:24:40|22788.18|22788.18|22788.18|22788.18|22788.18|22788.18|22788.18|22788.18|0
1606217090000|2020-11-24 11:24:50|22784.64|22784.64|22784.64|22784.64|22784.64|22784.64|22784.64|22784.64|0
1606217140000|2020-11-24 11:25:40|22781.1|22781.1|22781.1|22781.1|22781.1|22781.1|22781.1|22781.1|0
1606217160000|2020-11-24 11:26:00|22782.3|22782.3|22775.22|22775.22|22782.3|22782.3|22775.22|22775.22|0
1606217250000|2020-11-24 11:27:30|22776.43|22776.43|22772.88|22772.88|22776.43|22776.43|22772.88|22772.88|0
1606217280000|2020-11-24 11:28:00|22776.43|22776.43|22776.43|22776.43|22776.43|22776.43|22776.43|22776.43|0
1606217340000|2020-11-24 11:29:00|22779.97|22779.97|22779.97|22779.97|22779.97|22779.97|22779.97|22779.97|0
1606217370000|2020-11-24 11:29:30|22783.51|22783.51|22783.51|22783.51|22783.51|22783.51|22783.51|22783.51|0
1606217440000|2020-11-24 11:30:40|22794.13|22794.13|22790.59|22790.59|22794.13|22794.13|22790.59|22790.59|0
1606217480000|2020-11-24 11:31:20|22789.99|22789.99|22789.99|22789.99|22789.99|22789.99|22789.99|22789.99|0
1606217500000|2020-11-24 11:31:40|22786.45|22786.45|22786.45|22786.45|22786.45|22786.45|22786.45|22786.45|0
1606217510000|2020-11-24 11:31:50|22789.99|22789.99|22789.99|22789.99|22789.99|22789.99|22789.99|22789.99|0
1606217520000|2020-11-24 11:32:00|22793.53|22793.53|22793.53|22793.53|22793.53|22793.53|22793.53|22793.53|0
1606217530000|2020-11-24 11:32:10|22797.07|22797.07|22800.61|22800.61|22800.61|22800.61|22797.07|22797.07|0
1606217570000|2020-11-24 11:32:50|22802.42|22802.42|22802.42|22802.42|22802.42|22802.42|22802.42|22802.42|0
1606217590000|2020-11-24 11:33:10|22809.5|22809.5|22809.5|22809.5|22809.5|22809.5|22809.5|22809.5|0
1606217600000|2020-11-24 11:33:20|22813.04|22813.04|22813.04|22813.04|22813.04|22813.04|22813.04|22813.04|0
1606217620000|2020-11-24 11:33:40|22816.58|22816.58|22816.58|22816.58|22816.58|22816.58|22816.58|22816.58|0
1606217630000|2020-11-24 11:33:50|22815.98|22815.98|22815.98|22815.98|22815.98|22815.98|22815.98|22815.98|0
1606217640000|2020-11-24 11:34:00|22819.52|22819.52|22823.06|22823.06|22823.06|22823.06|22819.52|22819.52|0
1606217670000|2020-11-24 11:34:30|22826.6|22826.6|22823.06|22823.06|22826.6|22826.6|22823.06|22823.06|0
1606217680000|2020-11-24 11:34:40|22826.6|22826.6|22826.6|22826.6|22826.6|22826.6|22826.6|22826.6|0
1606217700000|2020-11-24 11:35:00|22830.15|22830.15|22830.15|22830.15|22830.15|22830.15|22830.15|22830.15|0
1606217720000|2020-11-24 11:35:20|22826.6|22826.6|22826.6|22826.6|22826.6|22826.6|22826.6|22826.6|0
1606217750000|2020-11-24 11:35:50|22823.06|22823.06|22823.06|22823.06|22823.06|22823.06|22823.06|22823.06|0
1606217800000|2020-11-24 11:36:40|22826.6|22826.6|22830.15|22830.15|22830.15|22830.15|22826.6|22826.6|0
1606217810000|2020-11-24 11:36:50|22833.69|22833.69|22840.77|22840.77|22840.77|22840.77|22833.69|22833.69|0
1606217820000|2020-11-24 11:37:00|22840.36|22840.36|22840.36|22840.36|22840.36|22840.36|22840.36|22840.36|0
1606217860000|2020-11-24 11:37:40|22836.82|22836.82|22836.82|22836.82|22836.82|22836.82|22836.82|22836.82|0
1606217880000|2020-11-24 11:38:00|22837.64|22837.64|22837.64|22837.64|22837.64|22837.64|22837.64|22837.64|0
1606217910000|2020-11-24 11:38:30|22834.1|22834.1|22834.1|22834.1|22834.1|22834.1|22834.1|22834.1|0
1606217950000|2020-11-24 11:39:10|22834.51|22834.51|22830.97|22830.97|22834.51|22834.51|22830.97|22830.97|0
1606217960000|2020-11-24 11:39:20|22823.88|22823.88|22823.88|22823.88|22823.88|22823.88|22823.88|22823.88|0
1606217970000|2020-11-24 11:39:30|22824.36|22824.36|22824.36|22824.36|22824.36|22824.36|22824.36|22824.36|0
1606217980000|2020-11-24 11:39:40|22827.9|22827.9|22832.27|22832.27|22832.27|22832.27|22827.9|22827.9|0
1606217990000|2020-11-24 11:39:50|22832.87|22832.87|22832.87|22832.87|22832.87|22832.87|22832.87|22832.87|0
1606218030000|2020-11-24 11:40:30|22833.35|22833.35|22829.81|22829.81|22833.35|22833.35|22829.81|22829.81|0
1606218050000|2020-11-24 11:40:50|22833.35|22833.35|22833.35|22833.35|22833.35|22833.35|22833.35|22833.35|0
1606218090000|2020-11-24 11:41:30|22822.72|22822.72|22822.72|22822.72|22822.72|22822.72|22822.72|22822.72|0
1606218110000|2020-11-24 11:41:50|22822.12|22822.12|22822.12|22822.12|22822.12|22822.12|22822.12|22822.12|0
1606218130000|2020-11-24 11:42:10|22825.66|22825.66|22823.75|22823.75|22825.66|22825.66|22823.75|22823.75|0
1606218140000|2020-11-24 11:42:20|22827.29|22827.29|22827.29|22827.29|22827.29|22827.29|22827.29|22827.29|0
1606218160000|2020-11-24 11:42:40|22827.77|22827.77|22827.77|22827.77|22827.77|22827.77|22827.77|22827.77|0
1606218170000|2020-11-24 11:42:50|22817.14|22817.14|22817.14|22817.14|22817.14|22817.14|22817.14|22817.14|0
1606218210000|2020-11-24 11:43:30|22817.74|22817.74|22817.74|22817.74|22817.74|22817.74|22817.74|22817.74|0
1606218240000|2020-11-24 11:44:00|22816.92|22816.92|22816.92|22816.92|22816.92|22816.92|22816.92|22816.92|0
1606218250000|2020-11-24 11:44:10|22813.38|22813.38|22816.92|22816.92|22816.92|22816.92|22813.38|22813.38|0
1606218260000|2020-11-24 11:44:20|22820.46|22820.46|22820.46|22820.46|22820.46|22820.46|22820.46|22820.46|0
1606218280000|2020-11-24 11:44:40|22821.29|22821.29|22828.37|22828.37|22828.37|22828.37|22821.29|22821.29|0
1606218290000|2020-11-24 11:44:50|22824.83|22824.83|22824.83|22824.83|22824.83|22824.83|22824.83|22824.83|0
1606218300000|2020-11-24 11:45:00|22825.43|22825.43|22825.43|22825.43|22825.43|22825.43|22825.43|22825.43|0
1606218320000|2020-11-24 11:45:20|22821.89|22821.89|22821.89|22821.89|22821.89|22821.89|22821.89|22821.89|0
1606218330000|2020-11-24 11:45:30|22822.37|22822.37|22822.37|22822.37|22822.37|22822.37|22822.37|22822.37|0
1606218370000|2020-11-24 11:46:10|22821.77|22821.77|22821.77|22821.77|22821.77|22821.77|22821.77|22821.77|0
1606218380000|2020-11-24 11:46:20|22821.16|22821.16|22821.16|22821.16|22821.16|22821.16|22821.16|22821.16|0
1606218390000|2020-11-24 11:46:30|22824.71|22824.71|22828.85|22828.85|22829.45|22829.45|22824.71|22824.71|0
1606218400000|2020-11-24 11:46:40|22825.31|22825.31|22825.31|22825.31|22825.31|22825.31|22825.31|22825.31|0
1606218480000|2020-11-24 11:48:00|22821.77|22821.77|22821.77|22821.77|22821.77|22821.77|22821.77|22821.77|0
1606218500000|2020-11-24 11:48:20|22820.56|22820.56|22822.37|22822.37|22822.37|22822.37|22820.56|22820.56|0
1606218510000|2020-11-24 11:48:30|22818.83|22818.83|22818.83|22818.83|22818.83|22818.83|22818.83|22818.83|0
1606218520000|2020-11-24 11:48:40|22815.28|22815.28|22815.28|22815.28|22815.28|22815.28|22815.28|22815.28|0
1606218560000|2020-11-24 11:49:20|22818.83|22818.83|22818.83|22818.83|22818.83|22818.83|22818.83|22818.83|0
1606218650000|2020-11-24 11:50:50|22815.28|22815.28|22815.28|22815.28|22815.28|22815.28|22815.28|22815.28|0
1606218660000|2020-11-24 11:51:00|22818.83|22818.83|22811.74|22811.74|22818.83|22818.83|22811.74|22811.74|0
1606218690000|2020-11-24 11:51:30|22810.92|22810.92|22810.92|22810.92|22810.92|22810.92|22810.92|22810.92|0
1606218710000|2020-11-24 11:51:50|22814.46|22814.46|22810.92|22810.92|22814.46|22814.46|22810.92|22810.92|0
1606218720000|2020-11-24 11:52:00|22814.46|22814.46|22814.46|22814.46|22814.46|22814.46|22814.46|22814.46|0
1606218730000|2020-11-24 11:52:10|22815.07|22815.07|22818.61|22818.61|22819.21|22819.21|22815.07|22815.07|0
1606218770000|2020-11-24 11:52:50|22811.52|22811.52|22804.44|22804.44|22811.52|22811.52|22804.44|22804.44|0
1606218780000|2020-11-24 11:53:00|22803.84|22803.84|22800.3|22800.3|22803.84|22803.84|22800.3|22800.3|0
1606218810000|2020-11-24 11:53:30|22803.84|22803.84|22807.38|22807.38|22807.38|22807.38|22803.84|22803.84|0
1606218870000|2020-11-24 11:54:30|22807.98|22807.98|22807.98|22807.98|22807.98|22807.98|22807.98|22807.98|0
1606218930000|2020-11-24 11:55:30|22811.52|22811.52|22811.52|22811.52|22811.52|22811.52|22811.52|22811.52|0
1606218950000|2020-11-24 11:55:50|22807.98|22807.98|22807.98|22807.98|22807.98|22807.98|22807.98|22807.98|0
1606218970000|2020-11-24 11:56:10|22804.44|22804.44|22804.44|22804.44|22804.44|22804.44|22804.44|22804.44|0
1606219000000|2020-11-24 11:56:40|22805.26|22805.26|22804.44|22804.44|22805.26|22805.26|22804.44|22804.44|0
1606219010000|2020-11-24 11:56:50|22800.9|22800.9|22800.9|22800.9|22800.9|22800.9|22800.9|22800.9|0
1606219050000|2020-11-24 11:57:30|22799.7|22799.7|22799.7|22799.7|22799.7|22799.7|22799.7|22799.7|0
1606219070000|2020-11-24 11:57:50|22799.29|22799.29|22802.23|22802.23|22802.23|22802.23|22798.68|22798.68|0
1606219080000|2020-11-24 11:58:00|22805.77|22805.77|22802.23|22802.23|22805.77|22805.77|22802.23|22802.23|0
1606219090000|2020-11-24 11:58:10|22798.68|22798.68|22798.68|22798.68|22798.68|22798.68|22798.68|22798.68|0
1606219110000|2020-11-24 11:58:30|22799.1|22799.1|22799.1|22799.1|22799.1|22799.1|22799.1|22799.1|0
1606219120000|2020-11-24 11:58:40|22798.68|22798.68|22798.68|22798.68|22798.68|22798.68|22798.68|22798.68|0
1606219150000|2020-11-24 11:59:10|22797.86|22797.86|22797.86|22797.86|22797.86|22797.86|22797.86|22797.86|0
1606219180000|2020-11-24 11:59:40|22794.32|22794.32|22794.32|22794.32|22794.32|22794.32|22794.32|22794.32|0
1606219190000|2020-11-24 11:59:50|22801.4|22801.4|22801.4|22801.4|22801.4|22801.4|22801.4|22801.4|0
1606219200000|2020-11-24 12:00:00|22804.95|22804.95|22801.4|22801.4|22804.95|22804.95|22801.4|22801.4|0
1606219220000|2020-11-24 12:00:20|22800.8|22800.8|22790.18|22790.18|22800.8|22800.8|22790.18|22790.18|0
1606219260000|2020-11-24 12:01:00|22786.64|22786.64|22786.64|22786.64|22786.64|22786.64|22786.64|22786.64|0
1606219270000|2020-11-24 12:01:10|22783.1|22783.1|22783.1|22783.1|22783.1|22783.1|22783.1|22783.1|0
1606219320000|2020-11-24 12:02:00|22786.64|22786.64|22786.64|22786.64|22786.64|22786.64|22786.64|22786.64|0
1606219340000|2020-11-24 12:02:20|22779.56|22779.56|22786.64|22786.64|22786.64|22786.64|22779.56|22779.56|0
1606219350000|2020-11-24 12:02:30|22783.1|22783.1|22783.1|22783.1|22783.1|22783.1|22783.1|22783.1|0
1606219410000|2020-11-24 12:03:30|22782.69|22782.69|22782.08|22782.08|22782.69|22782.69|22782.08|22782.08|0
1606219430000|2020-11-24 12:03:50|22785.63|22785.63|22789.17|22789.17|22789.17|22789.17|22785.63|22785.63|0
1606219440000|2020-11-24 12:04:00|22788.35|22788.35|22788.35|22788.35|22788.35|22788.35|22788.35|22788.35|0
1606219460000|2020-11-24 12:04:20|22781.26|22781.26|22781.26|22781.26|22781.26|22781.26|22781.26|22781.26|0
1606219480000|2020-11-24 12:04:40|22781.67|22781.67|22781.26|22781.26|22781.67|22781.67|22781.26|22781.26|0
1606219500000|2020-11-24 12:05:00|22777.72|22777.72|22777.72|22777.72|22777.72|22777.72|22777.72|22777.72|0
1606219510000|2020-11-24 12:05:10|22775.92|22775.92|22775.92|22775.92|22775.92|22775.92|22775.92|22775.92|0
1606219540000|2020-11-24 12:05:40|22772.38|22772.38|22772.38|22772.38|22772.38|22772.38|22772.38|22772.38|0
1606219550000|2020-11-24 12:05:50|22768.83|22768.83|22768.83|22768.83|22768.83|22768.83|22768.83|22768.83|0
1606219570000|2020-11-24 12:06:10|22768.23|22768.23|22768.23|22768.23|22768.23|22768.23|22768.23|22768.23|0
1606219590000|2020-11-24 12:06:30|22775.32|22775.32|22775.32|22775.32|22775.32|22775.32|22775.32|22775.32|0
1606219600000|2020-11-24 12:06:40|22768.23|22768.23|22764.69|22764.69|22768.23|22768.23|22764.69|22764.69|0
1606219610000|2020-11-24 12:06:50|22768.23|22768.23|22768.23|22768.23|22768.23|22768.23|22768.23|22768.23|0
1606219630000|2020-11-24 12:07:10|22771.77|22771.77|22771.77|22771.77|22771.77|22771.77|22771.77|22771.77|0
1606219680000|2020-11-24 12:08:00|22775.32|22775.32|22775.92|22775.92|22775.92|22775.92|22775.32|22775.32|0
1606219690000|2020-11-24 12:08:10|22779.46|22779.46|22779.46|22779.46|22783|22783|22779.46|22779.46|0
1606219710000|2020-11-24 12:08:30|22783|22783|22783|22783|22783|22783|22783|22783|0
1606219720000|2020-11-24 12:08:40|22786.54|22786.54|22786.13|22786.13|22786.54|22786.54|22782.59|22782.59|0
1606219730000|2020-11-24 12:08:50|22789.67|22789.67|22789.67|22789.67|22789.67|22789.67|22789.67|22789.67|0
1606219790000|2020-11-24 12:09:50|22793.21|22793.21|22793.21|22793.21|22793.21|22793.21|22793.21|22793.21|0
1606219810000|2020-11-24 12:10:10|22789.67|22789.67|22789.67|22789.67|22789.67|22789.67|22789.67|22789.67|0
1606219830000|2020-11-24 12:10:30|22789.19|22789.19|22789.19|22789.19|22789.19|22789.19|22789.19|22789.19|0
1606219910000|2020-11-24 12:11:50|22789.79|22789.79|22789.79|22789.79|22789.79|22789.79|22789.79|22789.79|0
1606219920000|2020-11-24 12:12:00|22789.19|22789.19|22790.4|22790.4|22790.4|22790.4|22789.19|22789.19|0
1606219960000|2020-11-24 12:12:40|22790.87|22790.87|22790.87|22790.87|22790.87|22790.87|22790.87|22790.87|0
1606219970000|2020-11-24 12:12:50|22786.13|22786.13|22789.67|22789.67|22789.67|22789.67|22786.13|22786.13|0
1606220010000|2020-11-24 12:13:30|22782.59|22782.59|22782.59|22782.59|22782.59|22782.59|22782.59|22782.59|0
1606220080000|2020-11-24 12:14:40|22786.13|22786.13|22789.67|22789.67|22789.67|22789.67|22786.13|22786.13|0
1606220100000|2020-11-24 12:15:00|22782.59|22782.59|22782.11|22782.11|22782.59|22782.59|22782.11|22782.11|0
1606220130000|2020-11-24 12:15:30|22785.65|22785.65|22785.65|22785.65|22785.65|22785.65|22785.65|22785.65|0
1606220140000|2020-11-24 12:15:40|22789.19|22789.19|22789.19|22789.19|22789.19|22789.19|22789.19|22789.19|0
1606220190000|2020-11-24 12:16:30|22785.65|22785.65|22785.65|22785.65|22785.65|22785.65|22785.65|22785.65|0
1606220200000|2020-11-24 12:16:40|22785.24|22785.24|22783.6|22783.6|22785.24|22785.24|22783.6|22783.6|0
1606220210000|2020-11-24 12:16:50|22787.14|22787.14|22787.14|22787.14|22787.14|22787.14|22787.14|22787.14|0
1606220230000|2020-11-24 12:17:10|22787.55|22787.55|22787.55|22787.55|22787.55|22787.55|22787.55|22787.55|0
1606220240000|2020-11-24 12:17:20|22784.01|22784.01|22784.01|22784.01|22784.01|22784.01|22784.01|22784.01|0
1606220250000|2020-11-24 12:17:30|22784.42|22784.42|22784.42|22784.42|22784.42|22784.42|22784.42|22784.42|0
1606220280000|2020-11-24 12:18:00|22784.83|22784.83|22784.83|22784.83|22784.83|22784.83|22784.83|22784.83|0
1606220290000|2020-11-24 12:18:10|22788.37|22788.37|22788.37|22788.37|22788.37|22788.37|22788.37|22788.37|0
1606220300000|2020-11-24 12:18:20|22791.91|22791.91|22784.83|22784.83|22791.91|22791.91|22784.83|22784.83|0
1606220310000|2020-11-24 12:18:30|22781.29|22781.29|22784.83|22784.83|22784.83|22784.83|22781.29|22781.29|0
1606220320000|2020-11-24 12:18:40|22785.31|22785.31|22785.31|22785.31|22785.31|22785.31|22785.31|22785.31|0
1606220330000|2020-11-24 12:18:50|22788.85|22788.85|22788.85|22788.85|22788.85|22788.85|22788.85|22788.85|0
1606220340000|2020-11-24 12:19:00|22787.89|22787.89|22787.89|22787.89|22787.89|22787.89|22787.89|22787.89|0
1606220360000|2020-11-24 12:19:20|22788.49|22788.49|22785.55|22785.55|22789.09|22789.09|22785.55|22785.55|0
1606220370000|2020-11-24 12:19:30|22786.51|22786.51|22786.51|22786.51|22786.51|22786.51|22786.51|22786.51|0
1606220390000|2020-11-24 12:19:50|22782.97|22782.97|22782.97|22782.97|22782.97|22782.97|22782.97|22782.97|0
1606220400000|2020-11-24 12:20:00|22786.51|22786.51|22785.69|22785.69|22786.51|22786.51|22785.69|22785.69|0
1606220470000|2020-11-24 12:21:10|22782.15|22782.15|22782.15|22782.15|22782.15|22782.15|22782.15|22782.15|0
1606220530000|2020-11-24 12:22:10|22781.33|22781.33|22781.33|22781.33|22781.33|22781.33|22781.33|22781.33|0
1606220550000|2020-11-24 12:22:30|22780.92|22780.92|22780.92|22780.92|22780.92|22780.92|22780.92|22780.92|0
1606220570000|2020-11-24 12:22:50|22784.46|22784.46|22788|22788|22788|22788|22784.46|22784.46|0
1606220580000|2020-11-24 12:23:00|22791.54|22791.54|22791.54|22791.54|22791.54|22791.54|22791.54|22791.54|0
1606220590000|2020-11-24 12:23:10|22788|22788|22788|22788|22788|22788|22788|22788|0
1606220620000|2020-11-24 12:23:40|22784.46|22784.46|22783.26|22783.26|22784.46|22784.46|22783.26|22783.26|0
1606220640000|2020-11-24 12:24:00|22779.71|22779.71|22776.17|22776.17|22779.71|22779.71|22776.17|22776.17|0
1606220650000|2020-11-24 12:24:10|22779.71|22779.71|22772.63|22772.63|22779.71|22779.71|22772.63|22772.63|0
1606220660000|2020-11-24 12:24:20|22769.09|22769.09|22764.95|22764.95|22769.09|22769.09|22764.95|22764.95|0
1606220670000|2020-11-24 12:24:30|22761.41|22761.41|22761.41|22761.41|22761.41|22761.41|22761.41|22761.41|0
1606220700000|2020-11-24 12:25:00|22757.87|22757.87|22757.87|22757.87|22757.87|22757.87|22757.87|22757.87|0
1606220750000|2020-11-24 12:25:50|22750.78|22750.78|22750.78|22750.78|22750.78|22750.78|22750.78|22750.78|0
1606220760000|2020-11-24 12:26:00|22754.32|22754.32|22757.87|22757.87|22757.87|22757.87|22754.32|22754.32|0
1606220770000|2020-11-24 12:26:10|22761.41|22761.41|22761|22761|22761.41|22761.41|22761|22761|0
1606220800000|2020-11-24 12:26:40|22764.54|22764.54|22757.46|22757.46|22764.54|22764.54|22757.46|22757.46|0
1606220820000|2020-11-24 12:27:00|22753.91|22753.91|22753.91|22753.91|22753.91|22753.91|22753.91|22753.91|0
1606220830000|2020-11-24 12:27:10|22750.37|22750.37|22750.37|22750.37|22750.37|22750.37|22750.37|22750.37|0
1606220840000|2020-11-24 12:27:20|22746.83|22746.83|22746.83|22746.83|22746.83|22746.83|22746.83|22746.83|0
1606220850000|2020-11-24 12:27:30|22743.29|22743.29|22739.75|22739.75|22743.29|22743.29|22739.75|22739.75|0
1606220860000|2020-11-24 12:27:40|22736.21|22736.21|22736.21|22736.21|22736.21|22736.21|22736.21|22736.21|0
1606220870000|2020-11-24 12:27:50|22735|22735|22735|22735|22735|22735|22735|22735|0
1606220910000|2020-11-24 12:28:30|22735.42|22735.42|22735.42|22735.42|22735.42|22735.42|22735.42|22735.42|0
1606220930000|2020-11-24 12:28:50|22738.96|22738.96|22738.96|22738.96|22738.96|22738.96|22738.96|22738.96|0
1606220940000|2020-11-24 12:29:00|22742.5|22742.5|22738.96|22738.96|22742.5|22742.5|22738.96|22738.96|0
1606220960000|2020-11-24 12:29:20|22742.5|22742.5|22742.5|22742.5|22742.5|22742.5|22742.5|22742.5|0
1606221030000|2020-11-24 12:30:30|22746.04|22746.04|22746.04|22746.04|22746.04|22746.04|22746.04|22746.04|0
1606221120000|2020-11-24 12:32:00|22742.5|22742.5|22742.5|22742.5|22742.5|22742.5|22742.5|22742.5|0
1606221130000|2020-11-24 12:32:10|22743.1|22743.1|22736.02|22736.02|22743.1|22743.1|22736.02|22736.02|0
1606221140000|2020-11-24 12:32:20|22732.48|22732.48|22732.48|22732.48|22732.48|22732.48|22732.48|22732.48|0
1606221190000|2020-11-24 12:33:10|22736.02|22736.02|22739.56|22739.56|22739.56|22739.56|22736.02|22736.02|0
1606221200000|2020-11-24 12:33:20|22746.64|22746.64|22746.64|22746.64|22746.64|22746.64|22746.64|22746.64|0
1606221210000|2020-11-24 12:33:30|22743.1|22743.1|22743.1|22743.1|22743.1|22743.1|22743.1|22743.1|0
1606221230000|2020-11-24 12:33:50|22746.64|22746.64|22746.64|22746.64|22746.64|22746.64|22746.64|22746.64|0
1606221260000|2020-11-24 12:34:20|22750.18|22750.18|22750.18|22750.18|22750.18|22750.18|22750.18|22750.18|0
1606221280000|2020-11-24 12:34:40|22751.39|22751.39|22751.39|22751.39|22751.39|22751.39|22751.39|22751.39|0
1606221300000|2020-11-24 12:35:00|22754.93|22754.93|22754.93|22754.93|22754.93|22754.93|22754.93|22754.93|0
1606221310000|2020-11-24 12:35:10|22758.47|22758.47|22758.47|22758.47|22758.47|22758.47|22758.47|22758.47|0
1606221340000|2020-11-24 12:35:40|22759.07|22759.07|22759.07|22759.07|22759.07|22759.07|22759.07|22759.07|0
1606221370000|2020-11-24 12:36:10|22766.15|22766.15|22766.15|22766.15|22766.15|22766.15|22766.15|22766.15|0
1606221380000|2020-11-24 12:36:20|22769.69|22769.69|22769.69|22769.69|22769.69|22769.69|22769.69|22769.69|0
1606221390000|2020-11-24 12:36:30|22766.15|22766.15|22766.15|22766.15|22766.15|22766.15|22766.15|22766.15|0
1606221410000|2020-11-24 12:36:50|22769.69|22769.69|22769.09|22769.09|22769.69|22769.69|22769.09|22769.09|0
1606221430000|2020-11-24 12:37:10|22769.69|22769.69|22769.69|22769.69|22769.69|22769.69|22769.69|22769.69|0
1606221450000|2020-11-24 12:37:30|22766.15|22766.15|22762.61|22762.61|22766.15|22766.15|22762.61|22762.61|0
1606221480000|2020-11-24 12:38:00|22764.42|22764.42|22767.96|22767.96|22769.16|22769.16|22764.42|22764.42|0
1606221490000|2020-11-24 12:38:10|22764.42|22764.42|22764.42|22764.42|22764.42|22764.42|22764.42|22764.42|0
1606221500000|2020-11-24 12:38:20|22760.87|22760.87|22760.87|22760.87|22760.87|22760.87|22760.87|22760.87|0
1606221540000|2020-11-24 12:39:00|22764.42|22764.42|22771.5|22771.5|22771.5|22771.5|22764.42|22764.42|0
1606221580000|2020-11-24 12:39:40|22775.04|22775.04|22775.04|22775.04|22775.04|22775.04|22775.04|22775.04|0
1606221600000|2020-11-24 12:40:00|22778.58|22778.58|22782.12|22782.12|22782.12|22782.12|22778.58|22778.58|0
1606221680000|2020-11-24 12:41:20|22785.66|22785.66|22789.2|22789.2|22789.2|22789.2|22785.66|22785.66|0
1606221700000|2020-11-24 12:41:40|22789.61|22789.61|22789.61|22789.61|22789.61|22789.61|22789.61|22789.61|0
1606221770000|2020-11-24 12:42:50|22793.16|22793.16|22793.16|22793.16|22793.16|22793.16|22793.16|22793.16|0
1606221790000|2020-11-24 12:43:10|22796.7|22796.7|22792.75|22792.75|22796.7|22796.7|22792.75|22792.75|0
1606221840000|2020-11-24 12:44:00|22789.2|22789.2|22785.66|22785.66|22789.2|22789.2|22785.66|22785.66|0
1606221850000|2020-11-24 12:44:10|22782.12|22782.12|22782.12|22782.12|22782.12|22782.12|22782.12|22782.12|0
1606221900000|2020-11-24 12:45:00|22786.07|22786.07|22793.76|22793.76|22793.76|22793.76|22786.07|22786.07|0
1606221930000|2020-11-24 12:45:30|22786.68|22786.68|22786.68|22786.68|22786.68|22786.68|22786.68|22786.68|0
1606222040000|2020-11-24 12:47:20|22790.22|22790.22|22793.76|22793.76|22793.76|22793.76|22790.22|22790.22|0
1606222100000|2020-11-24 12:48:20|22794.17|22794.17|22790.63|22790.63|22794.17|22794.17|22790.63|22790.63|0
1606222150000|2020-11-24 12:49:10|22787.09|22787.09|22787.09|22787.09|22787.09|22787.09|22787.09|22787.09|0
1606222170000|2020-11-24 12:49:30|22783.54|22783.54|22783.54|22783.54|22783.54|22783.54|22783.54|22783.54|0
1606222180000|2020-11-24 12:49:40|22783.96|22783.96|22780.41|22780.41|22783.96|22783.96|22780.41|22780.41|0
1606222190000|2020-11-24 12:49:50|22776.87|22776.87|22780.41|22780.41|22780.41|22780.41|22776.87|22776.87|0
1606222200000|2020-11-24 12:50:00|22783.96|22783.96|22783.96|22783.96|22783.96|22783.96|22783.96|22783.96|0
1606222240000|2020-11-24 12:50:40|22780.41|22780.41|22780|22780|22780.41|22780.41|22780|22780|0
1606222250000|2020-11-24 12:50:50|22779.4|22779.4|22779.4|22779.4|22779.4|22779.4|22779.4|22779.4|0
1606222270000|2020-11-24 12:51:10|22768.78|22768.78|22768.78|22768.78|22768.78|22768.78|22768.78|22768.78|0
1606222280000|2020-11-24 12:51:20|22772.32|22772.32|22772.32|22772.32|22772.32|22772.32|22772.32|22772.32|0
1606222310000|2020-11-24 12:51:50|22775.86|22775.86|22775.86|22775.86|22775.86|22775.86|22775.86|22775.86|0
1606222320000|2020-11-24 12:52:00|22779.4|22779.4|22779.4|22779.4|22779.4|22779.4|22779.4|22779.4|0
1606222390000|2020-11-24 12:53:10|22782.94|22782.94|22782.94|22782.94|22782.94|22782.94|22782.94|22782.94|0
1606222400000|2020-11-24 12:53:20|22786.48|22786.48|22786.48|22786.48|22786.48|22786.48|22786.48|22786.48|0
1606222410000|2020-11-24 12:53:30|22790.03|22790.03|22790.03|22790.03|22790.03|22790.03|22790.03|22790.03|0
1606222430000|2020-11-24 12:53:50|22793.57|22793.57|22793.57|22793.57|22793.57|22793.57|22793.57|22793.57|0
1606222440000|2020-11-24 12:54:00|22793.98|22793.98|22793.98|22793.98|22793.98|22793.98|22793.98|22793.98|0
1606222500000|2020-11-24 12:55:00|22790.44|22790.44|22790.44|22790.44|22790.44|22790.44|22790.44|22790.44|0
1606222510000|2020-11-24 12:55:10|22789.83|22789.83|22789.83|22789.83|22789.83|22789.83|22789.83|22789.83|0
1606222560000|2020-11-24 12:56:00|22786.29|22786.29|22786.29|22786.29|22786.29|22786.29|22786.29|22786.29|0
1606222580000|2020-11-24 12:56:20|22789.83|22789.83|22789.83|22789.83|22789.83|22789.83|22789.83|22789.83|0
1606222590000|2020-11-24 12:56:30|22790.24|22790.24|22790.24|22790.24|22790.24|22790.24|22790.24|22790.24|0
1606222620000|2020-11-24 12:57:00|22793.79|22793.79|22793.79|22793.79|22793.79|22793.79|22793.79|22793.79|0
1606222640000|2020-11-24 12:57:20|22797.33|22797.33|22797.33|22797.33|22797.33|22797.33|22797.33|22797.33|0
1606222650000|2020-11-24 12:57:30|22800.87|22800.87|22800.87|22800.87|22800.87|22800.87|22800.87|22800.87|0
1606222680000|2020-11-24 12:58:00|22804.41|22804.41|22804.41|22804.41|22804.41|22804.41|22804.41|22804.41|0
1606222710000|2020-11-24 12:58:30|22804.82|22804.82|22804.82|22804.82|22804.82|22804.82|22804.82|22804.82|0
1606222720000|2020-11-24 12:58:40|22804.22|22804.22|22804.22|22804.22|22804.22|22804.22|22804.22|22804.22|0
1606222730000|2020-11-24 12:58:50|22800.68|22800.68|22797.14|22797.14|22800.68|22800.68|22797.14|22797.14|0
1606222740000|2020-11-24 12:59:00|22796.53|22796.53|22796.53|22796.53|22796.53|22796.53|22796.53|22796.53|0
1606222750000|2020-11-24 12:59:10|22792.99|22792.99|22792.99|22792.99|22792.99|22792.99|22792.99|22792.99|0
1606222800000|2020-11-24 13:00:00|22789.45|22789.45|22789.45|22789.45|22789.45|22789.45|22789.45|22789.45|0
1606222820000|2020-11-24 13:00:20|22788.25|22788.25|22788.25|22788.25|22788.25|22788.25|22788.25|22788.25|0
1606222830000|2020-11-24 13:00:30|22784.71|22784.71|22784.71|22784.71|22784.71|22784.71|22784.71|22784.71|0
1606222880000|2020-11-24 13:01:20|22788.25|22788.25|22788.85|22788.85|22788.85|22788.85|22788.25|22788.25|0
1606222920000|2020-11-24 13:02:00|22792.39|22792.39|22792.39|22792.39|22792.39|22792.39|22792.39|22792.39|0
1606222930000|2020-11-24 13:02:10|22799.47|22799.47|22803.21|22803.21|22803.62|22803.62|22799.47|22799.47|0
1606222940000|2020-11-24 13:02:20|22799.67|22799.67|22796.12|22796.12|22799.67|22799.67|22796.12|22796.12|0
1606222950000|2020-11-24 13:02:30|22799.67|22799.67|22799.67|22799.67|22799.67|22799.67|22799.67|22799.67|0
1606223020000|2020-11-24 13:03:40|22799.06|22799.06|22795.52|22795.52|22799.06|22799.06|22795.52|22795.52|0
1606223040000|2020-11-24 13:04:00|22791.98|22791.98|22791.98|22791.98|22791.98|22791.98|22791.98|22791.98|0
1606223060000|2020-11-24 13:04:20|22788.44|22788.44|22788.44|22788.44|22788.44|22788.44|22788.44|22788.44|0
1606223070000|2020-11-24 13:04:30|22788.03|22788.03|22788.03|22788.03|22788.03|22788.03|22788.03|22788.03|0
1606223100000|2020-11-24 13:05:00|22784.49|22784.49|22779.74|22779.74|22784.49|22784.49|22779.74|22779.74|0
1606223170000|2020-11-24 13:06:10|22776.2|22776.2|22776.2|22776.2|22776.2|22776.2|22776.2|22776.2|0
1606223200000|2020-11-24 13:06:40|22776.61|22776.61|22776.61|22776.61|22776.61|22776.61|22776.61|22776.61|0
1606223210000|2020-11-24 13:06:50|22773.07|22773.07|22773.07|22773.07|22773.07|22773.07|22773.07|22773.07|0
1606223280000|2020-11-24 13:08:00|22769.53|22769.53|22769.53|22769.53|22769.53|22769.53|22769.53|22769.53|0
1606223290000|2020-11-24 13:08:10|22765.99|22765.99|22765.99|22765.99|22765.99|22765.99|22765.99|22765.99|0
1606223300000|2020-11-24 13:08:20|22765.39|22765.39|22765.39|22765.39|22765.39|22765.39|22765.39|22765.39|0
1606223310000|2020-11-24 13:08:30|22761.85|22761.85|22761.85|22761.85|22761.85|22761.85|22761.85|22761.85|0
1606223320000|2020-11-24 13:08:40|22758.3|22758.3|22758.3|22758.3|22758.3|22758.3|22758.3|22758.3|0
1606223330000|2020-11-24 13:08:50|22757.89|22757.89|22757.89|22757.89|22757.89|22757.89|22757.89|22757.89|0
1606223350000|2020-11-24 13:09:10|22750.81|22750.81|22750.81|22750.81|22750.81|22750.81|22750.81|22750.81|0
1606223380000|2020-11-24 13:09:40|22747.27|22747.27|22747.27|22747.27|22747.27|22747.27|22747.27|22747.27|0
1606223420000|2020-11-24 13:10:20|22743.73|22743.73|22743.73|22743.73|22743.73|22743.73|22743.73|22743.73|0
1606223490000|2020-11-24 13:11:30|22736.65|22736.65|22729.56|22729.56|22736.65|22736.65|22729.56|22729.56|0
1606223510000|2020-11-24 13:11:50|22733.11|22733.11|22729.56|22729.56|22733.11|22733.11|22729.56|22729.56|0
1606223550000|2020-11-24 13:12:30|22726.02|22726.02|22726.02|22726.02|22726.02|22726.02|22726.02|22726.02|0
1606223570000|2020-11-24 13:12:50|22722.48|22722.48|22722.48|22722.48|22722.48|22722.48|22722.48|22722.48|0
1606223580000|2020-11-24 13:13:00|22726.02|22726.02|22726.02|22726.02|22726.02|22726.02|22726.02|22726.02|0
1606223590000|2020-11-24 13:13:10|22729.56|22729.56|22729.56|22729.56|22729.56|22729.56|22729.56|22729.56|0
1606223640000|2020-11-24 13:14:00|22726.02|22726.02|22726.02|22726.02|22726.02|22726.02|22726.02|22726.02|0
1606223670000|2020-11-24 13:14:30|22729.56|22729.56|22729.56|22729.56|22729.56|22729.56|22729.56|22729.56|0
1606223680000|2020-11-24 13:14:40|22726.02|22726.02|22726.02|22726.02|22726.02|22726.02|22726.02|22726.02|0
1606223700000|2020-11-24 13:15:00|22722.48|22722.48|22724.82|22724.82|22726.02|22726.02|22722.48|22722.48|0
1606223730000|2020-11-24 13:15:30|22728.36|22728.36|22728.36|22728.36|22728.36|22728.36|22728.36|22728.36|0
1606223750000|2020-11-24 13:15:50|22731.9|22731.9|22724.82|22724.82|22731.9|22731.9|22724.82|22724.82|0
1606223770000|2020-11-24 13:16:10|22721.28|22721.28|22721.28|22721.28|22721.28|22721.28|22721.28|22721.28|0
1606223790000|2020-11-24 13:16:30|22721.88|22721.88|22721.88|22721.88|22721.88|22721.88|22721.88|22721.88|0
1606223810000|2020-11-24 13:16:50|22725.42|22725.42|22725.83|22725.83|22725.83|22725.83|22725.42|22725.42|0
1606223820000|2020-11-24 13:17:00|22732.91|22732.91|22729.37|22729.37|22732.91|22732.91|22729.37|22729.37|0
1606223870000|2020-11-24 13:17:50|22732.91|22732.91|22732.91|22732.91|22732.91|22732.91|22732.91|22732.91|0
1606223910000|2020-11-24 13:18:30|22736.46|22736.46|22732.91|22732.91|22736.46|22736.46|22732.91|22732.91|0
1606223930000|2020-11-24 13:18:50|22732.5|22732.5|22732.5|22732.5|22732.5|22732.5|22732.5|22732.5|0
1606223940000|2020-11-24 13:19:00|22732.91|22732.91|22729.37|22729.37|22732.91|22732.91|22729.37|22729.37|0
1606223960000|2020-11-24 13:19:20|22732.91|22732.91|22729.37|22729.37|22732.91|22732.91|22729.37|22729.37|0
1606223980000|2020-11-24 13:19:40|22728.96|22728.96|22728.96|22728.96|22728.96|22728.96|22728.96|22728.96|0
1606224010000|2020-11-24 13:20:10|22728.14|22728.14|22728.14|22728.14|22728.14|22728.14|22728.14|22728.14|0
1606224050000|2020-11-24 13:20:50|22731.68|22731.68|22731.68|22731.68|22731.68|22731.68|22731.68|22731.68|0
1606224080000|2020-11-24 13:21:20|22728.14|22728.14|22728.14|22728.14|22728.14|22728.14|22728.14|22728.14|0
1606224120000|2020-11-24 13:22:00|22728.55|22728.55|22728.55|22728.55|22728.55|22728.55|22728.55|22728.55|0
1606224130000|2020-11-24 13:22:10|22732.09|22732.09|22728.55|22728.55|22732.09|22732.09|22728.55|22728.55|0
1606224140000|2020-11-24 13:22:20|22732.09|22732.09|22732.09|22732.09|22732.09|22732.09|22732.09|22732.09|0
1606224150000|2020-11-24 13:22:30|22733.3|22733.3|22733.3|22733.3|22733.3|22733.3|22733.3|22733.3|0
1606224190000|2020-11-24 13:23:10|22732.09|22732.09|22732.09|22732.09|22732.09|22732.09|22732.09|22732.09|0
1606224220000|2020-11-24 13:23:40|22728.55|22728.55|22728.55|22728.55|22728.55|22728.55|22728.55|22728.55|0
1606224270000|2020-11-24 13:24:30|22728.96|22728.96|22728.55|22728.55|22728.96|22728.96|22728.55|22728.55|0
1606224280000|2020-11-24 13:24:40|22725.01|22725.01|22725.01|22725.01|22725.01|22725.01|22725.01|22725.01|0
1606224310000|2020-11-24 13:25:10|22721.47|22721.47|22717.93|22717.93|22721.47|22721.47|22717.93|22717.93|0
1606224320000|2020-11-24 13:25:20|22721.47|22721.47|22721.47|22721.47|22721.47|22721.47|22721.47|22721.47|0
1606224340000|2020-11-24 13:25:40|22720.27|22720.27|22709.64|22709.64|22720.27|22720.27|22709.64|22709.64|0
1606224350000|2020-11-24 13:25:50|22713.18|22713.18|22713.18|22713.18|22713.18|22713.18|22713.18|22713.18|0
1606224370000|2020-11-24 13:26:10|22713.59|22713.59|22713.59|22713.59|22713.59|22713.59|22713.59|22713.59|0
1606224380000|2020-11-24 13:26:20|22710.05|22710.05|22706.51|22706.51|22710.05|22710.05|22706.51|22706.51|0
1606224390000|2020-11-24 13:26:30|22710.05|22710.05|22713.59|22713.59|22713.59|22713.59|22710.05|22710.05|0
1606224400000|2020-11-24 13:26:40|22713.18|22713.18|22713.18|22713.18|22713.18|22713.18|22709.64|22709.64|0
1606224420000|2020-11-24 13:27:00|22716.73|22716.73|22716.73|22716.73|22716.73|22716.73|22716.73|22716.73|0
1606224430000|2020-11-24 13:27:10|22716.12|22716.12|22716.12|22716.12|22716.12|22716.12|22716.12|22716.12|0
1606224440000|2020-11-24 13:27:20|22716.73|22716.73|22720.27|22720.27|22720.27|22720.27|22716.73|22716.73|0
1606224480000|2020-11-24 13:28:00|22723.81|22723.81|22727.35|22727.35|22727.35|22727.35|22723.81|22723.81|0
1606224490000|2020-11-24 13:28:10|22730.89|22730.89|22762.76|22762.76|22769.84|22769.84|22730.89|22730.89|0
1606224500000|2020-11-24 13:28:20|22759.22|22759.22|22759.22|22759.22|22759.22|22759.22|22759.22|22759.22|0
1606224510000|2020-11-24 13:28:30|22760.04|22760.04|22749.42|22749.42|22760.04|22760.04|22749.42|22749.42|0
1606224520000|2020-11-24 13:28:40|22745.88|22745.88|22745.88|22745.88|22745.88|22745.88|22745.88|22745.88|0
1606224580000|2020-11-24 13:29:40|22749.42|22749.42|22756.5|22756.5|22756.5|22756.5|22749.42|22749.42|0
1606224590000|2020-11-24 13:29:50|22755.68|22755.68|22755.68|22755.68|22755.68|22755.68|22755.68|22755.68|0
1606224640000|2020-11-24 13:30:40|22766.3|22766.3|22760.42|22760.42|22766.3|22766.3|22759.22|22759.22|0
1606224670000|2020-11-24 13:31:10|22763.96|22763.96|22763.96|22763.96|22763.96|22763.96|22763.96|22763.96|0
1606224690000|2020-11-24 13:31:30|22760.42|22760.42|22760.42|22760.42|22760.42|22760.42|22760.42|22760.42|0
1606224730000|2020-11-24 13:32:10|22759.82|22759.82|22759.82|22759.82|22759.82|22759.82|22759.82|22759.82|0
1606224760000|2020-11-24 13:32:40|22756.28|22756.28|22756.28|22756.28|22756.28|22756.28|22756.28|22756.28|0
1606224840000|2020-11-24 13:34:00|22759.82|22759.82|22755.87|22755.87|22759.82|22759.82|22755.87|22755.87|0
1606224850000|2020-11-24 13:34:10|22748.79|22748.79|22748.79|22748.79|22748.79|22748.79|22748.79|22748.79|0
1606224900000|2020-11-24 13:35:00|22745.25|22745.25|22741.7|22741.7|22745.25|22745.25|22741.7|22741.7|0
1606224940000|2020-11-24 13:35:40|22734.62|22734.62|22734.62|22734.62|22734.62|22734.62|22734.62|22734.62|0
1606224970000|2020-11-24 13:36:10|22726.94|22726.94|22726.94|22726.94|22726.94|22726.94|22726.94|22726.94|0
1606225010000|2020-11-24 13:36:50|22726.46|22726.46|22726.46|22726.46|22726.46|22726.46|22726.46|22726.46|0
1606225020000|2020-11-24 13:37:00|22726.05|22726.05|22726.05|22726.05|22726.05|22726.05|22726.05|22726.05|0
1606225030000|2020-11-24 13:37:10|22729.59|22729.59|22726.05|22726.05|22729.59|22729.59|22726.05|22726.05|0
1606225060000|2020-11-24 13:37:40|22722.51|22722.51|22726.05|22726.05|22726.05|22726.05|22722.51|22722.51|0
1606225080000|2020-11-24 13:38:00|22725.64|22725.64|22725.64|22725.64|22725.64|22725.64|22725.64|22725.64|0
1606225110000|2020-11-24 13:38:30|22729.18|22729.18|22729.18|22729.18|22729.18|22729.18|22729.18|22729.18|0
1606225120000|2020-11-24 13:38:40|22736.26|22736.26|22743.34|22743.34|22743.34|22743.34|22736.26|22736.26|0
1606225130000|2020-11-24 13:38:50|22736.26|22736.26|22736.26|22736.26|22736.26|22736.26|22736.26|22736.26|0
1606225170000|2020-11-24 13:39:30|22729.18|22729.18|22724.43|22724.43|22729.18|22729.18|22724.43|22724.43|0
1606225190000|2020-11-24 13:39:50|22725.39|22725.39|22728.93|22728.93|22728.93|22728.93|22725.39|22725.39|0
1606225230000|2020-11-24 13:40:30|22732.48|22732.48|22732.48|22732.48|22732.48|22732.48|22732.48|22732.48|0
1606225240000|2020-11-24 13:40:40|22736.02|22736.02|22736.02|22736.02|22736.02|22736.02|22736.02|22736.02|0
1606225260000|2020-11-24 13:41:00|22739.56|22739.56|22739.56|22739.56|22739.56|22739.56|22739.56|22739.56|0
1606225280000|2020-11-24 13:41:20|22740.16|22740.16|22740.16|22740.16|22740.16|22740.16|22740.16|22740.16|0
1606225300000|2020-11-24 13:41:40|22736.62|22736.62|22736.62|22736.62|22736.62|22736.62|22736.62|22736.62|0
1606225320000|2020-11-24 13:42:00|22736.02|22736.02|22725.39|22725.39|22736.02|22736.02|22725.39|22725.39|0
1606225370000|2020-11-24 13:42:50|22721.85|22721.85|22721.85|22721.85|22721.85|22721.85|22721.85|22721.85|0
1606225420000|2020-11-24 13:43:40|22725.39|22725.39|22725.39|22725.39|22725.39|22725.39|22725.39|22725.39|0
1606225440000|2020-11-24 13:44:00|22732.48|22732.48|22732.48|22732.48|22732.48|22732.48|22732.48|22732.48|0
1606225480000|2020-11-24 13:44:40|22732.89|22732.89|22732.89|22732.89|22732.89|22732.89|22732.89|22732.89|0
1606225500000|2020-11-24 13:45:00|22739.97|22739.97|22736.43|22736.43|22739.97|22739.97|22736.43|22736.43|0
1606225530000|2020-11-24 13:45:30|22737.03|22737.03|22733.49|22733.49|22737.03|22737.03|22733.49|22733.49|0
1606225570000|2020-11-24 13:46:10|22737.03|22737.03|22737.03|22737.03|22737.03|22737.03|22737.03|22737.03|0
1606225580000|2020-11-24 13:46:20|22740.57|22740.57|22740.57|22740.57|22740.57|22740.57|22740.57|22740.57|0
1606225590000|2020-11-24 13:46:30|22737.03|22737.03|22737.03|22737.03|22737.03|22737.03|22737.03|22737.03|0
1606225630000|2020-11-24 13:47:10|22740.57|22740.57|22740.57|22740.57|22740.57|22740.57|22740.57|22740.57|0
1606225660000|2020-11-24 13:47:40|22744.11|22744.11|22740.57|22740.57|22744.11|22744.11|22740.57|22740.57|0
1606225670000|2020-11-24 13:47:50|22737.03|22737.03|22740.57|22740.57|22744.11|22744.11|22737.03|22737.03|0
1606225690000|2020-11-24 13:48:10|22739.97|22739.97|22739.97|22739.97|22739.97|22739.97|22739.97|22739.97|0
1606225720000|2020-11-24 13:48:40|22736.43|22736.43|22736.43|22736.43|22736.43|22736.43|22736.43|22736.43|0
1606225760000|2020-11-24 13:49:20|22735.47|22735.47|22735.47|22735.47|22735.47|22735.47|22735.47|22735.47|0
1606225800000|2020-11-24 13:50:00|22742.55|22742.55|22742.55|22742.55|22742.55|22742.55|22742.55|22742.55|0
1606225810000|2020-11-24 13:50:10|22739.01|22739.01|22739.01|22739.01|22739.01|22739.01|22739.01|22739.01|0
1606225830000|2020-11-24 13:50:30|22739.61|22739.61|22743.15|22743.15|22743.15|22743.15|22739.61|22739.61|0
1606225850000|2020-11-24 13:50:50|22739.61|22739.61|22739.61|22739.61|22739.61|22739.61|22739.61|22739.61|0
1606225870000|2020-11-24 13:51:10|22743.15|22743.15|22739.61|22739.61|22743.15|22743.15|22739.61|22739.61|0
1606225940000|2020-11-24 13:52:20|22740.02|22740.02|22740.43|22740.43|22740.43|22740.43|22740.02|22740.02|0
1606225960000|2020-11-24 13:52:40|22743.97|22743.97|22743.97|22743.97|22743.97|22743.97|22743.97|22743.97|0
1606225980000|2020-11-24 13:53:00|22740.43|22740.43|22740.43|22740.43|22740.43|22740.43|22740.43|22740.43|0
1606226060000|2020-11-24 13:54:20|22743.97|22743.97|22744.58|22744.58|22744.58|22744.58|22743.97|22743.97|0
1606226070000|2020-11-24 13:54:30|22748.12|22748.12|22748.12|22748.12|22748.12|22748.12|22748.12|22748.12|0
1606226080000|2020-11-24 13:54:40|22744.58|22744.58|22736.89|22736.89|22744.58|22744.58|22736.89|22736.89|0
1606226150000|2020-11-24 13:55:50|22740.43|22740.43|22740.43|22740.43|22740.43|22740.43|22740.43|22740.43|0
1606226160000|2020-11-24 13:56:00|22747.52|22747.52|22747.52|22747.52|22747.52|22747.52|22747.52|22747.52|0
1606226180000|2020-11-24 13:56:20|22751.06|22751.06|22751.06|22751.06|22751.06|22751.06|22751.06|22751.06|0
1606226230000|2020-11-24 13:57:10|22754.6|22754.6|22754.6|22754.6|22754.6|22754.6|22754.6|22754.6|0
1606226240000|2020-11-24 13:57:20|22761.68|22761.68|22761.68|22761.68|22761.68|22761.68|22761.68|22761.68|0
1606226250000|2020-11-24 13:57:30|22765.22|22765.22|22765.22|22765.22|22765.22|22765.22|22765.22|22765.22|0
1606226260000|2020-11-24 13:57:40|22758.14|22758.14|22754.6|22754.6|22758.14|22758.14|22754.6|22754.6|0
1606226310000|2020-11-24 13:58:30|22755.42|22755.42|22755.42|22755.42|22755.42|22755.42|22755.42|22755.42|0
1606226330000|2020-11-24 13:58:50|22751.88|22751.88|22751.88|22751.88|22751.88|22751.88|22751.88|22751.88|0
1606226360000|2020-11-24 13:59:20|22744.8|22744.8|22744.8|22744.8|22744.8|22744.8|22744.8|22744.8|0
1606226370000|2020-11-24 13:59:30|22743.97|22743.97|22743.97|22743.97|22743.97|22743.97|22743.97|22743.97|0
1606226380000|2020-11-24 13:59:40|22744.93|22744.93|22744.93|22744.93|22744.93|22744.93|22744.93|22744.93|0
1606226390000|2020-11-24 13:59:50|22741.39|22741.39|22741.39|22741.39|22741.39|22741.39|22741.39|22741.39|0
1606226420000|2020-11-24 14:00:20|22737.85|22737.85|22737.85|22737.85|22737.85|22737.85|22737.85|22737.85|0
1606226430000|2020-11-24 14:00:30|22734.31|22734.31|22734.31|22734.31|22734.31|22734.31|22734.31|22734.31|0
1606226440000|2020-11-24 14:00:40|22733.9|22733.9|22737.44|22737.44|22737.44|22737.44|22733.9|22733.9|0
1606226490000|2020-11-24 14:01:30|22740.98|22740.98|22744.52|22744.52|22748.06|22748.06|22740.98|22740.98|0
1606226530000|2020-11-24 14:02:10|22737.44|22737.44|22737.44|22737.44|22737.44|22737.44|22737.44|22737.44|0
1606226560000|2020-11-24 14:02:40|22740.98|22740.98|22740.98|22740.98|22740.98|22740.98|22740.98|22740.98|0
1606226580000|2020-11-24 14:03:00|22739.78|22739.78|22739.78|22739.78|22739.78|22739.78|22739.78|22739.78|0
1606226600000|2020-11-24 14:03:20|22740.19|22740.19|22735.83|22735.83|22740.19|22740.19|22735.83|22735.83|0
1606226640000|2020-11-24 14:04:00|22732.28|22732.28|22732.28|22732.28|22732.28|22732.28|22732.28|22732.28|0
1606226670000|2020-11-24 14:04:30|22735.83|22735.83|22735.83|22735.83|22735.83|22735.83|22735.83|22735.83|0
1606226680000|2020-11-24 14:04:40|22739.37|22739.37|22735.83|22735.83|22739.37|22739.37|22735.83|22735.83|0
1606226690000|2020-11-24 14:04:50|22739.37|22739.37|22739.37|22739.37|22739.37|22739.37|22739.37|22739.37|0
1606226730000|2020-11-24 14:05:30|22740.33|22740.33|22743.87|22743.87|22743.87|22743.87|22740.33|22740.33|0
1606226760000|2020-11-24 14:06:00|22740.33|22740.33|22740.33|22740.33|22740.33|22740.33|22740.33|22740.33|0
1606226860000|2020-11-24 14:07:40|22739.72|22739.72|22736.18|22736.18|22739.72|22739.72|22736.18|22736.18|0
1606226880000|2020-11-24 14:08:00|22739.72|22739.72|22739.72|22739.72|22739.72|22739.72|22739.72|22739.72|0
1606226890000|2020-11-24 14:08:10|22739.12|22739.12|22738.71|22738.71|22739.12|22739.12|22738.71|22738.71|0
1606226920000|2020-11-24 14:08:40|22739.12|22739.12|22739.12|22739.12|22739.12|22739.12|22739.12|22739.12|0
1606226930000|2020-11-24 14:08:50|22735.58|22735.58|22735.58|22735.58|22735.58|22735.58|22735.58|22735.58|0
1606226950000|2020-11-24 14:09:10|22739.12|22739.12|22734.38|22734.38|22739.12|22739.12|22734.38|22734.38|0
1606226970000|2020-11-24 14:09:30|22737.92|22737.92|22737.92|22737.92|22737.92|22737.92|22737.92|22737.92|0
1606226980000|2020-11-24 14:09:40|22734.38|22734.38|22734.38|22734.38|22734.38|22734.38|22734.38|22734.38|0
1606227000000|2020-11-24 14:10:00|22734.98|22734.98|22734.98|22734.98|22734.98|22734.98|22734.98|22734.98|0
1606227030000|2020-11-24 14:10:30|22734.38|22734.38|22734.38|22734.38|22734.38|22734.38|22734.38|22734.38|0
1606227090000|2020-11-24 14:11:30|22737.92|22737.92|22741.46|22741.46|22741.46|22741.46|22737.92|22737.92|0
1606227110000|2020-11-24 14:11:50|22745|22745|22745|22745|22745|22745|22745|22745|0
1606227170000|2020-11-24 14:12:50|22748.54|22748.54|22748.54|22748.54|22748.54|22748.54|22748.54|22748.54|0
1606227290000|2020-11-24 14:14:50|22749.14|22749.14|22749.14|22749.14|22749.14|22749.14|22749.14|22749.14|0
1606227370000|2020-11-24 14:16:10|22748.19|22748.19|22744.64|22744.64|22748.19|22748.19|22744.64|22744.64|0
1606227380000|2020-11-24 14:16:20|22745.6|22745.6|22745.6|22745.6|22745.6|22745.6|22745.6|22745.6|0
1606227390000|2020-11-24 14:16:30|22742.06|22742.06|22742.06|22742.06|22742.06|22742.06|22742.06|22742.06|0
1606227410000|2020-11-24 14:16:50|22738.52|22738.52|22738.52|22738.52|22738.52|22738.52|22734.98|22734.98|0
1606227460000|2020-11-24 14:17:40|22734.98|22734.98|22734.98|22734.98|22734.98|22734.98|22734.98|22734.98|0
1606227470000|2020-11-24 14:17:50|22734.57|22734.57|22733.97|22733.97|22734.57|22734.57|22733.97|22733.97|0
1606227490000|2020-11-24 14:18:10|22730.43|22730.43|22730.43|22730.43|22730.43|22730.43|22730.43|22730.43|0
1606227500000|2020-11-24 14:18:20|22731.03|22731.03|22727.49|22727.49|22731.03|22731.03|22727.49|22727.49|0
1606227510000|2020-11-24 14:18:30|22726.88|22726.88|22727.49|22727.49|22727.49|22727.49|22726.88|22726.88|0
1606227530000|2020-11-24 14:18:50|22727.08|22727.08|22727.08|22727.08|22730.62|22730.62|22727.08|22727.08|0
1606227590000|2020-11-24 14:19:50|22730.62|22730.62|22730.62|22730.62|22730.62|22730.62|22730.62|22730.62|0
1606227700000|2020-11-24 14:21:40|22734.16|22734.16|22734.16|22734.16|22734.16|22734.16|22734.16|22734.16|0
1606227720000|2020-11-24 14:22:00|22737.7|22737.7|22737.7|22737.7|22737.7|22737.7|22737.7|22737.7|0
1606227800000|2020-11-24 14:23:20|22738.11|22738.11|22738.52|22738.52|22738.52|22738.52|22738.11|22738.11|0
1606227810000|2020-11-24 14:23:30|22738.11|22738.11|22738.11|22738.11|22738.11|22738.11|22738.11|22738.11|0
1606227850000|2020-11-24 14:24:10|22741.65|22741.65|22741.65|22741.65|22741.65|22741.65|22741.65|22741.65|0
1606227870000|2020-11-24 14:24:30|22745.19|22745.19|22745.19|22745.19|22745.19|22745.19|22745.19|22745.19|0
1606227910000|2020-11-24 14:25:10|22748.73|22748.73|22748.73|22748.73|22748.73|22748.73|22748.73|22748.73|0
1606227920000|2020-11-24 14:25:20|22749.34|22749.34|22749.34|22749.34|22749.34|22749.34|22749.34|22749.34|0
1606227940000|2020-11-24 14:25:40|22745.79|22745.79|22745.79|22745.79|22745.79|22745.79|22745.79|22745.79|0
1606227970000|2020-11-24 14:26:10|22749.34|22749.34|22749.34|22749.34|22749.34|22749.34|22749.34|22749.34|0
1606228040000|2020-11-24 14:27:20|22756.42|22756.42|22759.96|22759.96|22759.96|22759.96|22756.42|22756.42|0
1606228050000|2020-11-24 14:27:30|22760.56|22760.56|22760.56|22760.56|22760.56|22760.56|22760.56|22760.56|0
1606228060000|2020-11-24 14:27:40|22764.1|22764.1|22764.1|22764.1|22764.1|22764.1|22764.1|22764.1|0
1606228080000|2020-11-24 14:28:00|22767.64|22767.64|22767.64|22767.64|22767.64|22767.64|22767.64|22767.64|0
1606228100000|2020-11-24 14:28:20|22764.1|22764.1|22764.1|22764.1|22764.1|22764.1|22764.1|22764.1|0
1606228120000|2020-11-24 14:28:40|22767.64|22767.64|22767.64|22767.64|22767.64|22767.64|22767.64|22767.64|0
1606228150000|2020-11-24 14:29:10|22771.18|22771.18|22771.18|22771.18|22771.18|22771.18|22771.18|22771.18|0
1606228190000|2020-11-24 14:29:50|22774.73|22774.73|22781.81|22781.81|22785.35|22785.35|22767.64|22767.64|0
1606228200000|2020-11-24 14:30:00|22785.35|22785.35|22788.89|22788.89|22799.51|22799.51|22785.35|22785.35|0
1606228210000|2020-11-24 14:30:10|22787.93|22787.93|22795.01|22795.01|22798.56|22798.56|22784.39|22784.39|0
1606228220000|2020-11-24 14:30:20|22791.47|22791.47|22795.01|22795.01|22795.01|22795.01|22791.47|22791.47|0
1606228230000|2020-11-24 14:30:30|22802.1|22802.1|22809.18|22809.18|22809.18|22809.18|22798.56|22798.56|0
1606228240000|2020-11-24 14:30:40|22809.78|22809.78|22802.7|22802.7|22809.78|22809.78|22802.7|22802.7|0
1606228250000|2020-11-24 14:30:50|22799.16|22799.16|22805.42|22805.42|22805.42|22805.42|22784.17|22784.17|0
1606228260000|2020-11-24 14:31:00|22798.34|22798.34|22804.21|22804.21|22804.21|22804.21|22797.13|22797.13|0
1606228270000|2020-11-24 14:31:10|22807.76|22807.76|22804.21|22804.21|22814.84|22814.84|22797.13|22797.13|0
1606228280000|2020-11-24 14:31:20|22803.61|22803.61|22813.64|22813.64|22813.64|22813.64|22803.01|22803.01|0
1606228290000|2020-11-24 14:31:30|22806.55|22806.55|22810.09|22810.09|22810.09|22810.09|22806.55|22806.55|0
1606228310000|2020-11-24 14:31:50|22813.64|22813.64|22810.09|22810.09|22817.18|22817.18|22810.09|22810.09|0
1606228330000|2020-11-24 14:32:10|22813.64|22813.64|22824.26|22824.26|22831.34|22831.34|22813.64|22813.64|0
1606228340000|2020-11-24 14:32:20|22827.8|22827.8|22827.8|22827.8|22827.8|22827.8|22827.8|22827.8|0
1606228350000|2020-11-24 14:32:30|22824.26|22824.26|22834.88|22834.88|22834.88|22834.88|22824.26|22824.26|0
1606228360000|2020-11-24 14:32:40|22831.34|22831.34|22831.34|22831.34|22831.34|22831.34|22831.34|22831.34|0
1606228370000|2020-11-24 14:32:50|22830.74|22830.74|22823.66|22823.66|22830.74|22830.74|22823.66|22823.66|0
1606228380000|2020-11-24 14:33:00|22827.2|22827.2|22833.68|22833.68|22833.68|22833.68|22826.6|22826.6|0
1606228390000|2020-11-24 14:33:10|22837.22|22837.22|22837.22|22837.22|22837.22|22837.22|22837.22|22837.22|0
1606228400000|2020-11-24 14:33:20|22833.68|22833.68|22837.22|22837.22|22837.22|22837.22|22833.68|22833.68|0
1606228410000|2020-11-24 14:33:30|22833.68|22833.68|22844.3|22844.3|22844.3|22844.3|22833.68|22833.68|0
1606228420000|2020-11-24 14:33:40|22840.76|22840.76|22840.76|22840.76|22840.76|22840.76|22840.76|22840.76|0
1606228430000|2020-11-24 14:33:50|22844.3|22844.3|22840.76|22840.76|22844.3|22844.3|22840.76|22840.76|0
1606228440000|2020-11-24 14:34:00|22844.3|22844.3|22847.84|22847.84|22847.84|22847.84|22844.3|22844.3|0
1606228450000|2020-11-24 14:34:10|22844.3|22844.3|22844.3|22844.3|22844.3|22844.3|22840.76|22840.76|0
1606228460000|2020-11-24 14:34:20|22840.76|22840.76|22830.14|22830.14|22840.76|22840.76|22830.14|22830.14|0
1606228470000|2020-11-24 14:34:30|22837.22|22837.22|22830.14|22830.14|22837.22|22837.22|22830.14|22830.14|0
1606228490000|2020-11-24 14:34:50|22833.68|22833.68|22826.6|22826.6|22837.22|22837.22|22826.6|22826.6|0
1606228500000|2020-11-24 14:35:00|22830.14|22830.14|22833.68|22833.68|22833.68|22833.68|22830.14|22830.14|0
1606228510000|2020-11-24 14:35:10|22837.22|22837.22|22840.16|22840.16|22840.76|22840.76|22833.68|22833.68|0
1606228520000|2020-11-24 14:35:20|22829.54|22829.54|22826|22826|22833.08|22833.08|22826|22826|0
1606228530000|2020-11-24 14:35:30|22825.39|22825.39|22828.93|22828.93|22828.93|22828.93|22825.39|22825.39|0
1606228540000|2020-11-24 14:35:40|22821.85|22821.85|22821.85|22821.85|22821.85|22821.85|22821.85|22821.85|0
1606228550000|2020-11-24 14:35:50|22825.39|22825.39|22825.39|22825.39|22825.39|22825.39|22825.39|22825.39|0
1606228560000|2020-11-24 14:36:00|22828.93|22828.93|22828.93|22828.93|22828.93|22828.93|22825.39|22825.39|0
1606228570000|2020-11-24 14:36:10|22836.02|22836.02|22828.93|22828.93|22836.02|22836.02|22828.93|22828.93|0
1606228580000|2020-11-24 14:36:20|22832.48|22832.48|22832.48|22832.48|22832.48|22832.48|22832.48|22832.48|0
1606228590000|2020-11-24 14:36:30|22836.02|22836.02|22836.02|22836.02|22839.56|22839.56|22836.02|22836.02|0
1606228600000|2020-11-24 14:36:40|22836.62|22836.62|22840.16|22840.16|22840.16|22840.16|22833.08|22833.08|0
1606228610000|2020-11-24 14:36:50|22836.62|22836.62|22854.8|22854.8|22861.41|22861.41|22836.62|22836.62|0
1606228620000|2020-11-24 14:37:00|22851.26|22851.26|22840.64|22840.64|22854.8|22854.8|22840.64|22840.64|0
1606228630000|2020-11-24 14:37:10|22841.24|22841.24|22844.78|22844.78|22855.41|22855.41|22837.7|22837.7|0
1606228640000|2020-11-24 14:37:20|22837.7|22837.7|22837.7|22837.7|22837.7|22837.7|22837.7|22837.7|0
1606228650000|2020-11-24 14:37:30|22837.1|22837.1|22840.64|22840.64|22840.64|22840.64|22837.1|22837.1|0
1606228660000|2020-11-24 14:37:40|22837.1|22837.1|22840.64|22840.64|22840.64|22840.64|22837.1|22837.1|0
1606228690000|2020-11-24 14:38:10|22839.68|22839.68|22832.6|22832.6|22839.68|22839.68|22832.6|22832.6|0
1606228700000|2020-11-24 14:38:20|22829.06|22829.06|22832.6|22832.6|22839.68|22839.68|22829.06|22829.06|0
1606228710000|2020-11-24 14:38:30|22832|22832|22835.54|22835.54|22839.08|22839.08|22832|22832|0
1606228720000|2020-11-24 14:38:40|22839.08|22839.08|22839.56|22839.56|22839.56|22839.56|22839.08|22839.08|0
1606228730000|2020-11-24 14:38:50|22836.02|22836.02|22831.87|22831.87|22836.02|22836.02|22831.87|22831.87|0
1606228740000|2020-11-24 14:39:00|22842.5|22842.5|22831.87|22831.87|22842.5|22842.5|22831.87|22831.87|0
1606228760000|2020-11-24 14:39:20|22838.96|22838.96|22838.96|22838.96|22838.96|22838.96|22838.96|22838.96|0
1606228770000|2020-11-24 14:39:30|22835.42|22835.42|22834.81|22834.81|22835.42|22835.42|22834.81|22834.81|0
1606228780000|2020-11-24 14:39:40|22831.27|22831.27|22831.27|22831.27|22831.27|22831.27|22831.27|22831.27|0
1606228810000|2020-11-24 14:40:10|22838.35|22838.35|22838.35|22838.35|22838.35|22838.35|22838.35|22838.35|0
1606228820000|2020-11-24 14:40:20|22839.56|22839.56|22839.56|22839.56|22840.16|22840.16|22839.56|22839.56|0
1606228840000|2020-11-24 14:40:40|22843.1|22843.1|22843.1|22843.1|22843.1|22843.1|22843.1|22843.1|0
1606228860000|2020-11-24 14:41:00|22839.56|22839.56|22843.1|22843.1|22843.1|22843.1|22839.56|22839.56|0
1606228880000|2020-11-24 14:41:20|22846.64|22846.64|22849.22|22849.22|22850.18|22850.18|22846.64|22846.64|0
1606228900000|2020-11-24 14:41:40|22856.31|22856.31|22859.85|22859.85|22859.85|22859.85|22856.31|22856.31|0
1606228910000|2020-11-24 14:41:50|22866.93|22866.93|22870.47|22870.47|22870.47|22870.47|22866.93|22866.93|0
1606228930000|2020-11-24 14:42:10|22866.93|22866.93|22866.93|22866.93|22866.93|22866.93|22866.93|22866.93|0
1606228940000|2020-11-24 14:42:20|22870.47|22870.47|22861.63|22861.63|22870.47|22870.47|22859.85|22859.85|0
1606228950000|2020-11-24 14:42:30|22860.19|22860.19|22860.79|22860.79|22860.79|22860.79|22860.19|22860.19|0
1606228960000|2020-11-24 14:42:40|22861.27|22861.27|22860.79|22860.79|22864.81|22864.81|22857.73|22857.73|0
1606228970000|2020-11-24 14:42:50|22864.33|22864.33|22863.85|22863.85|22864.33|22864.33|22863.85|22863.85|0
1606228990000|2020-11-24 14:43:10|22856.77|22856.77|22856.77|22856.77|22856.77|22856.77|22856.77|22856.77|0
1606229000000|2020-11-24 14:43:20|22867.39|22867.39|22859.71|22859.71|22867.39|22867.39|22859.71|22859.71|0
1606229010000|2020-11-24 14:43:30|22856.17|22856.17|22852.63|22852.63|22856.17|22856.17|22852.63|22852.63|0
1606229020000|2020-11-24 14:43:40|22845.54|22845.54|22852.63|22852.63|22852.63|22852.63|22845.54|22845.54|0
1606229050000|2020-11-24 14:44:10|22845.54|22845.54|22849.09|22849.09|22849.09|22849.09|22845.54|22845.54|0
1606229060000|2020-11-24 14:44:20|22852.63|22852.63|22848.67|22848.67|22852.63|22852.63|22848.67|22848.67|0
1606229080000|2020-11-24 14:44:40|22845.13|22845.13|22841.59|22841.59|22845.13|22845.13|22841.59|22841.59|0
1606229090000|2020-11-24 14:44:50|22838.05|22838.05|22845.74|22845.74|22845.74|22845.74|22838.05|22838.05|0
1606229100000|2020-11-24 14:45:00|22846.15|22846.15|22849.69|22849.69|22849.69|22849.69|22846.15|22846.15|0
1606229110000|2020-11-24 14:45:10|22853.23|22853.23|22853.23|22853.23|22853.23|22853.23|22853.23|22853.23|0
1606229130000|2020-11-24 14:45:30|22846.15|22846.15|22846.15|22846.15|22846.15|22846.15|22842.6|22842.6|0
1606229150000|2020-11-24 14:45:50|22849.69|22849.69|22840.5|22840.5|22849.69|22849.69|22840.5|22840.5|0
1606229160000|2020-11-24 14:46:00|22836.96|22836.96|22836.96|22836.96|22836.96|22836.96|22836.96|22836.96|0
1606229170000|2020-11-24 14:46:10|22840.5|22840.5|22840.5|22840.5|22840.5|22840.5|22840.5|22840.5|0
1606229180000|2020-11-24 14:46:20|22836.96|22836.96|22836.36|22836.36|22836.96|22836.96|22836.36|22836.36|0
1606229190000|2020-11-24 14:46:30|22835.95|22835.95|22843.03|22843.03|22843.03|22843.03|22835.95|22835.95|0
1606229200000|2020-11-24 14:46:40|22835.95|22835.95|22835.35|22835.35|22835.95|22835.95|22835.35|22835.35|0
1606229220000|2020-11-24 14:47:00|22828.26|22828.26|22828.26|22828.26|22828.26|22828.26|22828.26|22828.26|0
1606229230000|2020-11-24 14:47:10|22824.72|22824.72|22820.77|22820.77|22824.72|22824.72|22820.77|22820.77|0
1606229240000|2020-11-24 14:47:20|22819.81|22819.81|22823.35|22823.35|22823.35|22823.35|22819.81|22819.81|0
1606229250000|2020-11-24 14:47:30|22826.89|22826.89|22830.44|22830.44|22830.44|22830.44|22826.89|22826.89|0
1606229260000|2020-11-24 14:47:40|22837.52|22837.52|22841.06|22841.06|22841.06|22841.06|22837.52|22837.52|0
1606229280000|2020-11-24 14:48:00|22844.6|22844.6|22840.58|22840.58|22848.14|22848.14|22840.58|22840.58|0
1606229290000|2020-11-24 14:48:10|22837.04|22837.04|22837.04|22837.04|22837.04|22837.04|22837.04|22837.04|0
1606229300000|2020-11-24 14:48:20|22829.96|22829.96|22833.5|22833.5|22833.5|22833.5|22829.96|22829.96|0
1606229310000|2020-11-24 14:48:30|22837.04|22837.04|22844.12|22844.12|22844.12|22844.12|22837.04|22837.04|0
1606229320000|2020-11-24 14:48:40|22840.58|22840.58|22840.58|22840.58|22840.58|22840.58|22840.58|22840.58|0
1606229330000|2020-11-24 14:48:50|22844.12|22844.12|22847.66|22847.66|22847.66|22847.66|22844.12|22844.12|0
1606229340000|2020-11-24 14:49:00|22840.58|22840.58|22837.04|22837.04|22840.58|22840.58|22837.04|22837.04|0
1606229350000|2020-11-24 14:49:10|22833.5|22833.5|22837.04|22837.04|22837.04|22837.04|22833.5|22833.5|0
1606229370000|2020-11-24 14:49:30|22840.58|22840.58|22847.06|22847.06|22847.66|22847.66|22840.58|22840.58|0
1606229380000|2020-11-24 14:49:40|22850.6|22850.6|22850.6|22850.6|22850.6|22850.6|22850.6|22850.6|0
1606229390000|2020-11-24 14:49:50|22843.52|22843.52|22847.06|22847.06|22847.06|22847.06|22843.52|22843.52|0
1606229400000|2020-11-24 14:50:00|22847.66|22847.66|22847.06|22847.06|22847.66|22847.66|22847.06|22847.06|0
1606229410000|2020-11-24 14:50:10|22850.6|22850.6|22843.52|22843.52|22850.6|22850.6|22843.52|22843.52|0
1606229420000|2020-11-24 14:50:20|22847.06|22847.06|22847.06|22847.06|22847.06|22847.06|22847.06|22847.06|0
1606229450000|2020-11-24 14:50:50|22843.52|22843.52|22843.52|22843.52|22843.52|22843.52|22843.52|22843.52|0
1606229470000|2020-11-24 14:51:10|22844.12|22844.12|22840.58|22840.58|22844.12|22844.12|22840.58|22840.58|0
1606229480000|2020-11-24 14:51:20|22841.54|22841.54|22841.54|22841.54|22841.54|22841.54|22841.54|22841.54|0
1606229490000|2020-11-24 14:51:30|22842.14|22842.14|22842.14|22842.14|22842.14|22842.14|22838.6|22838.6|0
1606229510000|2020-11-24 14:51:50|22845.68|22845.68|22842.14|22842.14|22845.68|22845.68|22842.14|22842.14|0
1606229520000|2020-11-24 14:52:00|22838.6|22838.6|22838.6|22838.6|22838.6|22838.6|22838.6|22838.6|0
1606229550000|2020-11-24 14:52:30|22835.06|22835.06|22835.06|22835.06|22835.06|22835.06|22835.06|22835.06|0
1606229580000|2020-11-24 14:53:00|22838.6|22838.6|22835.06|22835.06|22838.6|22838.6|22835.06|22835.06|0
1606229600000|2020-11-24 14:53:20|22835.66|22835.66|22839.2|22839.2|22839.2|22839.2|22835.66|22835.66|0
1606229610000|2020-11-24 14:53:30|22842.74|22842.74|22843.34|22843.34|22843.34|22843.34|22842.74|22842.74|0
1606229620000|2020-11-24 14:53:40|22842.74|22842.74|22842.74|22842.74|22842.74|22842.74|22842.74|22842.74|0
1606229630000|2020-11-24 14:53:50|22835.66|22835.66|22842.74|22842.74|22842.74|22842.74|22835.66|22835.66|0
1606229640000|2020-11-24 14:54:00|22839.2|22839.2|22839.2|22839.2|22839.2|22839.2|22839.2|22839.2|0
1606229660000|2020-11-24 14:54:20|22835.66|22835.66|22835.66|22835.66|22835.66|22835.66|22835.66|22835.66|0
1606229670000|2020-11-24 14:54:30|22839.2|22839.2|22841.51|22841.51|22842.74|22842.74|22839.2|22839.2|0
1606229700000|2020-11-24 14:55:00|22841.92|22841.92|22841.92|22841.92|22841.92|22841.92|22841.92|22841.92|0
1606229710000|2020-11-24 14:55:10|22838.38|22838.38|22834.84|22834.84|22838.38|22838.38|22834.84|22834.84|0
1606229720000|2020-11-24 14:55:20|22838.38|22838.38|22837.78|22837.78|22838.38|22838.38|22837.78|22837.78|0
1606229730000|2020-11-24 14:55:30|22834.24|22834.24|22830.7|22830.7|22834.24|22834.24|22830.7|22830.7|0
1606229750000|2020-11-24 14:55:50|22834.24|22834.24|22834.24|22834.24|22834.24|22834.24|22834.24|22834.24|0
1606229760000|2020-11-24 14:56:00|22827.15|22827.15|22827.76|22827.76|22827.76|22827.76|22827.15|22827.15|0
1606229780000|2020-11-24 14:56:20|22831.3|22831.3|22831.3|22831.3|22831.3|22831.3|22831.3|22831.3|0
1606229810000|2020-11-24 14:56:50|22827.76|22827.76|22834.84|22834.84|22834.84|22834.84|22827.76|22827.76|0
1606229820000|2020-11-24 14:57:00|22831.3|22831.3|22831.3|22831.3|22831.3|22831.3|22831.3|22831.3|0
1606229850000|2020-11-24 14:57:30|22834.84|22834.84|22838.38|22838.38|22838.38|22838.38|22834.84|22834.84|0
1606229860000|2020-11-24 14:57:40|22841.92|22841.92|22838.38|22838.38|22841.92|22841.92|22838.38|22838.38|0
1606229880000|2020-11-24 14:58:00|22841.92|22841.92|22841.92|22841.92|22841.92|22841.92|22841.92|22841.92|0
1606229910000|2020-11-24 14:58:30|22842.33|22842.33|22838.79|22838.79|22842.33|22842.33|22838.79|22838.79|0
1606229930000|2020-11-24 14:58:50|22842.33|22842.33|22835.25|22835.25|22842.33|22842.33|22835.25|22835.25|0
1606229990000|2020-11-24 14:59:50|22838.79|22838.79|22838.79|22838.79|22838.79|22838.79|22838.79|22838.79|0
1606230000000|2020-11-24 15:00:00|22839.39|22839.39|22831.3|22831.3|22839.39|22839.39|22831.3|22831.3|0
1606230010000|2020-11-24 15:00:10|22834.84|22834.84|22834.84|22834.84|22834.84|22834.84|22834.84|22834.84|0
1606230030000|2020-11-24 15:00:30|22824.22|22824.22|22824.22|22824.22|22824.22|22824.22|22824.22|22824.22|0
1606230040000|2020-11-24 15:00:40|22831.3|22831.3|22838.38|22838.38|22838.38|22838.38|22831.3|22831.3|0
1606230050000|2020-11-24 15:00:50|22834.84|22834.84|22831.3|22831.3|22834.84|22834.84|22831.3|22831.3|0
1606230060000|2020-11-24 15:01:00|22827.76|22827.76|22831.3|22831.3|22834.84|22834.84|22827.76|22827.76|0
1606230080000|2020-11-24 15:01:20|22827.76|22827.76|22823.61|22823.61|22827.76|22827.76|22823.61|22823.61|0
1606230090000|2020-11-24 15:01:30|22823.01|22823.01|22823.01|22823.01|22823.01|22823.01|22823.01|22823.01|0
1606230120000|2020-11-24 15:02:00|22819.47|22819.47|22819.47|22819.47|22819.47|22819.47|22819.47|22819.47|0
1606230130000|2020-11-24 15:02:10|22815.93|22815.93|22815.93|22815.93|22815.93|22815.93|22808.85|22808.85|0
1606230140000|2020-11-24 15:02:20|22819.47|22819.47|22815.93|22815.93|22819.47|22819.47|22815.93|22815.93|0
1606230150000|2020-11-24 15:02:30|22823.01|22823.01|22819.47|22819.47|22823.01|22823.01|22819.47|22819.47|0
1606230160000|2020-11-24 15:02:40|22815.93|22815.93|22819.47|22819.47|22819.47|22819.47|22815.93|22815.93|0
1606230170000|2020-11-24 15:02:50|22815.93|22815.93|22815.93|22815.93|22815.93|22815.93|22815.93|22815.93|0
1606230180000|2020-11-24 15:03:00|22819.47|22819.47|22819.47|22819.47|22823.01|22823.01|22819.47|22819.47|0
1606230190000|2020-11-24 15:03:10|22823.01|22823.01|22819.47|22819.47|22823.01|22823.01|22819.47|22819.47|0
1606230200000|2020-11-24 15:03:20|22815.93|22815.93|22812.39|22812.39|22815.93|22815.93|22812.39|22812.39|0
1606230210000|2020-11-24 15:03:30|22808.85|22808.85|22808.85|22808.85|22808.85|22808.85|22808.44|22808.44|0
1606230220000|2020-11-24 15:03:40|22812.39|22812.39|22808.85|22808.85|22812.39|22812.39|22808.85|22808.85|0
1606230230000|2020-11-24 15:03:50|22805.31|22805.31|22804.7|22804.7|22805.31|22805.31|22804.7|22804.7|0
1606230240000|2020-11-24 15:04:00|22801.16|22801.16|22801.16|22801.16|22801.16|22801.16|22801.16|22801.16|0
1606230260000|2020-11-24 15:04:20|22797.62|22797.62|22801.16|22801.16|22801.16|22801.16|22797.62|22797.62|0
1606230270000|2020-11-24 15:04:30|22797.62|22797.62|22801.16|22801.16|22801.16|22801.16|22797.62|22797.62|0
1606230280000|2020-11-24 15:04:40|22797.62|22797.62|22797.62|22797.62|22797.62|22797.62|22797.62|22797.62|0
1606230300000|2020-11-24 15:05:00|22801.16|22801.16|22797.62|22797.62|22801.16|22801.16|22797.62|22797.62|0
1606230310000|2020-11-24 15:05:10|22779.92|22779.92|22798.22|22798.22|22798.22|22798.22|22779.92|22779.92|0
1606230320000|2020-11-24 15:05:20|22798.82|22798.82|22802.37|22802.37|22802.37|22802.37|22795.28|22795.28|0
1606230330000|2020-11-24 15:05:30|22798.82|22798.82|22798.82|22798.82|22798.82|22798.82|22798.82|22798.82|0
1606230340000|2020-11-24 15:05:40|22802.37|22802.37|22802.37|22802.37|22802.37|22802.37|22802.37|22802.37|0
1606230360000|2020-11-24 15:06:00|22805.91|22805.91|22809.45|22809.45|22812.99|22812.99|22805.91|22805.91|0
1606230380000|2020-11-24 15:06:20|22805.91|22805.91|22805.31|22805.31|22805.91|22805.91|22805.31|22805.31|0
1606230410000|2020-11-24 15:06:50|22801.76|22801.76|22801.76|22801.76|22801.76|22801.76|22801.76|22801.76|0
1606230420000|2020-11-24 15:07:00|22805.31|22805.31|22812.39|22812.39|22812.39|22812.39|22805.31|22805.31|0
1606230440000|2020-11-24 15:07:20|22811.57|22811.57|22811.16|22811.16|22811.57|22811.57|22811.16|22811.16|0
1606230470000|2020-11-24 15:07:50|22807.62|22807.62|22807.62|22807.62|22807.62|22807.62|22807.62|22807.62|0
1606230490000|2020-11-24 15:08:10|22811.16|22811.16|22811.16|22811.16|22811.16|22811.16|22811.16|22811.16|0
1606230520000|2020-11-24 15:08:40|22807.62|22807.62|22807.62|22807.62|22807.62|22807.62|22807.62|22807.62|0
1606230540000|2020-11-24 15:09:00|22800.53|22800.53|22800.53|22800.53|22800.53|22800.53|22800.53|22800.53|0
1606230560000|2020-11-24 15:09:20|22799.33|22799.33|22795.79|22795.79|22799.33|22799.33|22795.79|22795.79|0
1606230570000|2020-11-24 15:09:30|22795.19|22795.19|22795.19|22795.19|22795.19|22795.19|22795.19|22795.19|0
1606230580000|2020-11-24 15:09:40|22788.1|22788.1|22788.1|22788.1|22788.1|22788.1|22788.1|22788.1|0
1606230590000|2020-11-24 15:09:50|22781.02|22781.02|22781.02|22781.02|22781.02|22781.02|22781.02|22781.02|0
1606230600000|2020-11-24 15:10:00|22780.61|22780.61|22780.61|22780.61|22780.61|22780.61|22780.61|22780.61|0
1606230620000|2020-11-24 15:10:20|22776.66|22776.66|22765.43|22765.43|22776.66|22776.66|22765.43|22765.43|0
1606230660000|2020-11-24 15:11:00|22758.35|22758.35|22761.89|22761.89|22761.89|22761.89|22758.35|22758.35|0
1606230680000|2020-11-24 15:11:20|22758.35|22758.35|22751.27|22751.27|22758.35|22758.35|22751.27|22751.27|0
1606230710000|2020-11-24 15:11:50|22754.81|22754.81|22754.81|22754.81|22754.81|22754.81|22754.81|22754.81|0
1606230720000|2020-11-24 15:12:00|22751.27|22751.27|22737.1|22737.1|22751.27|22751.27|22737.1|22737.1|0
1606230730000|2020-11-24 15:12:10|22740.65|22740.65|22740.65|22740.65|22740.65|22740.65|22740.65|22740.65|0
1606230740000|2020-11-24 15:12:20|22740.23|22740.23|22740.23|22740.23|22740.23|22740.23|22740.23|22740.23|0
1606230750000|2020-11-24 15:12:30|22736.69|22736.69|22736.69|22736.69|22736.69|22736.69|22736.69|22736.69|0
1606230760000|2020-11-24 15:12:40|22733.15|22733.15|22736.69|22736.69|22736.69|22736.69|22733.15|22733.15|0
1606230770000|2020-11-24 15:12:50|22740.23|22740.23|22740.23|22740.23|22740.23|22740.23|22740.23|22740.23|0
1606230830000|2020-11-24 15:13:50|22729.61|22729.61|22729.61|22729.61|22729.61|22729.61|22729.61|22729.61|0
1606230840000|2020-11-24 15:14:00|22729.01|22729.01|22729.01|22729.01|22729.01|22729.01|22729.01|22729.01|0
1606230850000|2020-11-24 15:14:10|22736.09|22736.09|22736.09|22736.09|22736.09|22736.09|22736.09|22736.09|0
1606230860000|2020-11-24 15:14:20|22739.63|22739.63|22743.17|22743.17|22743.17|22743.17|22739.63|22739.63|0
1606230870000|2020-11-24 15:14:30|22742.76|22742.76|22742.16|22742.16|22742.76|22742.76|22742.16|22742.16|0
1606230880000|2020-11-24 15:14:40|22738.62|22738.62|22742.16|22742.16|22742.16|22742.16|22738.62|22738.62|0
1606230890000|2020-11-24 15:14:50|22735.08|22735.08|22735.08|22735.08|22735.08|22735.08|22735.08|22735.08|0
1606230900000|2020-11-24 15:15:00|22734.48|22734.48|22734.07|22734.07|22734.48|22734.48|22733.66|22733.66|0
1606230920000|2020-11-24 15:15:20|22726.98|22726.98|22726.98|22726.98|22726.98|22726.98|22726.98|22726.98|0
1606230930000|2020-11-24 15:15:30|22723.44|22723.44|22730.53|22730.53|22730.53|22730.53|22723.44|22723.44|0
1606230940000|2020-11-24 15:15:40|22730.12|22730.12|22730.12|22730.12|22730.12|22730.12|22730.12|22730.12|0
1606230970000|2020-11-24 15:16:10|22723.03|22723.03|22719.49|22719.49|22723.03|22723.03|22719.49|22719.49|0
1606231000000|2020-11-24 15:16:40|22715.95|22715.95|22715.95|22715.95|22715.95|22715.95|22715.95|22715.95|0
1606231030000|2020-11-24 15:17:10|22719.49|22719.49|22723.03|22723.03|22726.57|22726.57|22715.95|22715.95|0
1606231040000|2020-11-24 15:17:20|22726.57|22726.57|22726.57|22726.57|22726.57|22726.57|22726.57|22726.57|0
1606231050000|2020-11-24 15:17:30|22730.12|22730.12|22731.48|22731.48|22731.48|22731.48|22730.12|22730.12|0
1606231060000|2020-11-24 15:17:40|22731.07|22731.07|22730.66|22730.66|22731.07|22731.07|22730.66|22730.66|0
1606231090000|2020-11-24 15:18:10|22727.12|22727.12|22727.12|22727.12|22727.12|22727.12|22727.12|22727.12|0
1606231100000|2020-11-24 15:18:20|22726.52|22726.52|22725.92|22725.92|22726.52|22726.52|22725.32|22725.32|0
1606231120000|2020-11-24 15:18:40|22726.52|22726.52|22730.06|22730.06|22730.06|22730.06|22726.52|22726.52|0
1606231140000|2020-11-24 15:19:00|22726.52|22726.52|22722.98|22722.98|22726.52|22726.52|22722.98|22722.98|0
1606231150000|2020-11-24 15:19:10|22722.57|22722.57|22722.57|22722.57|22722.57|22722.57|22722.57|22722.57|0
1606231160000|2020-11-24 15:19:20|22711.94|22711.94|22710.93|22710.93|22711.94|22711.94|22710.93|22710.93|0
1606231170000|2020-11-24 15:19:30|22707.39|22707.39|22707.39|22707.39|22707.39|22707.39|22707.39|22707.39|0
1606231180000|2020-11-24 15:19:40|22710.93|22710.93|22710.93|22710.93|22710.93|22710.93|22710.93|22710.93|0
1606231190000|2020-11-24 15:19:50|22714.47|22714.47|22714.47|22714.47|22714.47|22714.47|22714.47|22714.47|0
1606231210000|2020-11-24 15:20:10|22703.85|22703.85|22703.85|22703.85|22703.85|22703.85|22703.85|22703.85|0
1606231220000|2020-11-24 15:20:20|22707.39|22707.39|22710.33|22710.33|22710.93|22710.93|22707.39|22707.39|0
1606231280000|2020-11-24 15:21:20|22710.74|22710.74|22704.07|22704.07|22711.15|22711.15|22704.07|22704.07|0
1606231290000|2020-11-24 15:21:30|22704.48|22704.48|22718.65|22718.65|22718.65|22718.65|22704.48|22704.48|0
1606231300000|2020-11-24 15:21:40|22722.19|22722.19|22722.19|22722.19|22722.19|22722.19|22722.19|22722.19|0
1606231340000|2020-11-24 15:22:20|22718.65|22718.65|22718.65|22718.65|22718.65|22718.65|22718.65|22718.65|0
1606231370000|2020-11-24 15:22:50|22719.25|22719.25|22719.85|22719.85|22719.85|22719.85|22719.25|22719.25|0
1606231380000|2020-11-24 15:23:00|22719.25|22719.25|22717.82|22717.82|22719.25|22719.25|22714.88|22714.88|0
1606231410000|2020-11-24 15:23:30|22721.37|22721.37|22721.37|22721.37|22721.37|22721.37|22721.37|22721.37|0
1606231430000|2020-11-24 15:23:50|22720.89|22720.89|22720.89|22720.89|22720.89|22720.89|22720.89|22720.89|0
1606231460000|2020-11-24 15:24:20|22724.43|22724.43|22724.43|22724.43|22724.43|22724.43|22724.43|22724.43|0
1606231480000|2020-11-24 15:24:40|22720.89|22720.89|22720.89|22720.89|22720.89|22720.89|22720.89|22720.89|0
1606231530000|2020-11-24 15:25:30|22717.34|22717.34|22717.34|22717.34|22717.34|22717.34|22717.34|22717.34|0
1606231540000|2020-11-24 15:25:40|22720.89|22720.89|22724.43|22724.43|22724.43|22724.43|22720.89|22720.89|0
1606231550000|2020-11-24 15:25:50|22724.84|22724.84|22724.43|22724.43|22724.84|22724.84|22724.43|22724.43|0
1606231590000|2020-11-24 15:26:30|22720.89|22720.89|22724.43|22724.43|22724.43|22724.43|22720.89|22720.89|0
1606231620000|2020-11-24 15:27:00|22720.89|22720.89|22717.34|22717.34|22720.89|22720.89|22717.34|22717.34|0
1606231630000|2020-11-24 15:27:10|22720.89|22720.89|22720.89|22720.89|22720.89|22720.89|22720.89|22720.89|0
1606231640000|2020-11-24 15:27:20|22713.8|22713.8|22713.8|22713.8|22713.8|22713.8|22713.8|22713.8|0
1606231650000|2020-11-24 15:27:30|22720.89|22720.89|22720.89|22720.89|22720.89|22720.89|22720.89|22720.89|0
1606231660000|2020-11-24 15:27:40|22724.43|22724.43|22724.43|22724.43|22724.43|22724.43|22724.43|22724.43|0
1606231670000|2020-11-24 15:27:50|22720.89|22720.89|22720.89|22720.89|22720.89|22720.89|22720.89|22720.89|0
1606231690000|2020-11-24 15:28:10|22717.34|22717.34|22717.34|22717.34|22720.89|22720.89|22717.34|22717.34|0
1606231700000|2020-11-24 15:28:20|22724.43|22724.43|22724.43|22724.43|22724.43|22724.43|22724.43|22724.43|0
1606231710000|2020-11-24 15:28:30|22727.97|22727.97|22729.17|22729.17|22729.17|22729.17|22727.97|22727.97|0
1606231750000|2020-11-24 15:29:10|22727.37|22727.37|22727.37|22727.37|22727.37|22727.37|22727.37|22727.37|0
1606231760000|2020-11-24 15:29:20|22726.76|22726.76|22723.22|22723.22|22726.76|22726.76|22719.68|22719.68|0
1606231790000|2020-11-24 15:29:50|22719.68|22719.68|22719.68|22719.68|22719.68|22719.68|22719.68|22719.68|0
1606231830000|2020-11-24 15:30:30|22719.2|22719.2|22719.2|22719.2|22719.2|22719.2|22719.2|22719.2|0
1606231840000|2020-11-24 15:30:40|22715.66|22715.66|22712.12|22712.12|22715.66|22715.66|22712.12|22712.12|0
1606231850000|2020-11-24 15:30:50|22711.52|22711.52|22711.52|22711.52|22711.52|22711.52|22711.52|22711.52|0
1606231880000|2020-11-24 15:31:20|22707.98|22707.98|22707.98|22707.98|22707.98|22707.98|22707.98|22707.98|0
1606231920000|2020-11-24 15:32:00|22711.52|22711.52|22715.06|22715.06|22715.06|22715.06|22711.52|22711.52|0
1606231930000|2020-11-24 15:32:10|22718.6|22718.6|22718.6|22718.6|22718.6|22718.6|22718.6|22718.6|0
1606231950000|2020-11-24 15:32:30|22715.06|22715.06|22715.06|22715.06|22715.06|22715.06|22715.06|22715.06|0
1606231980000|2020-11-24 15:33:00|22714.46|22714.46|22714.05|22714.05|22714.46|22714.46|22714.05|22714.05|0
1606231990000|2020-11-24 15:33:10|22717.59|22717.59|22717.59|22717.59|22717.59|22717.59|22717.59|22717.59|0
1606232010000|2020-11-24 15:33:30|22714.05|22714.05|22721.13|22721.13|22721.13|22721.13|22714.05|22714.05|0
1606232030000|2020-11-24 15:33:50|22717.59|22717.59|22717.59|22717.59|22717.59|22717.59|22717.59|22717.59|0
1606232070000|2020-11-24 15:34:30|22721.13|22721.13|22721.13|22721.13|22721.13|22721.13|22721.13|22721.13|0
1606232080000|2020-11-24 15:34:40|22724.67|22724.67|22721.13|22721.13|22724.67|22724.67|22721.13|22721.13|0
1606232180000|2020-11-24 15:36:20|22724.67|22724.67|22721.13|22721.13|22724.67|22724.67|22721.13|22721.13|0
1606232200000|2020-11-24 15:36:40|22735.3|22735.3|22731.75|22731.75|22735.3|22735.3|22731.75|22731.75|0
1606232210000|2020-11-24 15:36:50|22735.3|22735.3|22735.3|22735.3|22735.3|22735.3|22735.3|22735.3|0
1606232230000|2020-11-24 15:37:10|22731.75|22731.75|22734.82|22734.82|22734.82|22734.82|22731.27|22731.27|0
1606232240000|2020-11-24 15:37:20|22731.27|22731.27|22731.27|22731.27|22731.27|22731.27|22731.27|22731.27|0
1606232250000|2020-11-24 15:37:30|22727.73|22727.73|22724.19|22724.19|22727.73|22727.73|22724.19|22724.19|0
1606232260000|2020-11-24 15:37:40|22723.59|22723.59|22723.59|22723.59|22723.59|22723.59|22723.59|22723.59|0
1606232290000|2020-11-24 15:38:10|22720.05|22720.05|22720.05|22720.05|22720.05|22720.05|22720.05|22720.05|0
1606232300000|2020-11-24 15:38:20|22723.59|22723.59|22720.05|22720.05|22723.59|22723.59|22716.51|22716.51|0
1606232310000|2020-11-24 15:38:30|22716.51|22716.51|22720.65|22720.65|22720.65|22720.65|22716.51|22716.51|0
1606232330000|2020-11-24 15:38:50|22717.11|22717.11|22717.11|22717.11|22717.11|22717.11|22717.11|22717.11|0
1606232350000|2020-11-24 15:39:10|22713.57|22713.57|22717.11|22717.11|22717.11|22717.11|22713.57|22713.57|0
1606232370000|2020-11-24 15:39:30|22713.57|22713.57|22712.97|22712.97|22713.57|22713.57|22712.97|22712.97|0
1606232380000|2020-11-24 15:39:40|22709.43|22709.43|22712.49|22712.49|22712.49|22712.49|22708.95|22708.95|0
1606232390000|2020-11-24 15:39:50|22708.95|22708.95|22708.95|22708.95|22708.95|22708.95|22708.95|22708.95|0
1606232420000|2020-11-24 15:40:20|22709.36|22709.36|22716.44|22716.44|22716.44|22716.44|22709.36|22709.36|0
1606232430000|2020-11-24 15:40:30|22719.98|22719.98|22723.52|22723.52|22723.52|22723.52|22719.98|22719.98|0
1606232450000|2020-11-24 15:40:50|22719.98|22719.98|22723.52|22723.52|22723.52|22723.52|22716.44|22716.44|0
1606232460000|2020-11-24 15:41:00|22719.98|22719.98|22719.98|22719.98|22719.98|22719.98|22719.98|22719.98|0
1606232470000|2020-11-24 15:41:10|22723.52|22723.52|22723.52|22723.52|22723.52|22723.52|22723.52|22723.52|0
1606232480000|2020-11-24 15:41:20|22723.11|22723.11|22726.65|22726.65|22726.65|22726.65|22723.11|22723.11|0
1606232500000|2020-11-24 15:41:40|22727.25|22727.25|22727.25|22727.25|22727.25|22727.25|22727.25|22727.25|0
1606232510000|2020-11-24 15:41:50|22730.8|22730.8|22737.88|22737.88|22737.88|22737.88|22730.8|22730.8|0
1606232530000|2020-11-24 15:42:10|22741.42|22741.42|22737.88|22737.88|22741.42|22741.42|22737.88|22737.88|0
1606232550000|2020-11-24 15:42:30|22734.34|22734.34|22734.34|22734.34|22734.34|22734.34|22734.34|22734.34|0
1606232560000|2020-11-24 15:42:40|22737.88|22737.88|22737.88|22737.88|22737.88|22737.88|22737.88|22737.88|0
1606232570000|2020-11-24 15:42:50|22734.34|22734.34|22734.34|22734.34|22737.88|22737.88|22734.34|22734.34|0
1606232580000|2020-11-24 15:43:00|22730.8|22730.8|22734.34|22734.34|22734.34|22734.34|22730.8|22730.8|0
1606232590000|2020-11-24 15:43:10|22723.71|22723.71|22723.71|22723.71|22723.71|22723.71|22723.71|22723.71|0
1606232620000|2020-11-24 15:43:40|22720.17|22720.17|22727.25|22727.25|22730.8|22730.8|22720.17|22720.17|0
1606232630000|2020-11-24 15:43:50|22730.8|22730.8|22727.25|22727.25|22730.8|22730.8|22727.25|22727.25|0
1606232640000|2020-11-24 15:44:00|22730.8|22730.8|22733.73|22733.73|22740.82|22740.82|22726.65|22726.65|0
1606232650000|2020-11-24 15:44:10|22740.82|22740.82|22737.28|22737.28|22740.82|22740.82|22726.65|22726.65|0
1606232660000|2020-11-24 15:44:20|22733.73|22733.73|22737.28|22737.28|22737.28|22737.28|22730.19|22730.19|0
1606232680000|2020-11-24 15:44:40|22744.36|22744.36|22744.36|22744.36|22744.36|22744.36|22744.36|22744.36|0
1606232690000|2020-11-24 15:44:50|22740.82|22740.82|22737.28|22737.28|22744.36|22744.36|22733.73|22733.73|0
1606232700000|2020-11-24 15:45:00|22733.73|22733.73|22733.73|22733.73|22733.73|22733.73|22733.73|22733.73|0
1606232730000|2020-11-24 15:45:30|22734.15|22734.15|22734.15|22734.15|22734.15|22734.15|22734.15|22734.15|0
1606232740000|2020-11-24 15:45:40|22730.6|22730.6|22734.15|22734.15|22734.15|22734.15|22730.6|22730.6|0
1606232760000|2020-11-24 15:46:00|22730.6|22730.6|22730.6|22730.6|22730.6|22730.6|22730.6|22730.6|0
1606232780000|2020-11-24 15:46:20|22719.98|22719.98|22719.98|22719.98|22719.98|22719.98|22719.98|22719.98|0
1606232840000|2020-11-24 15:47:20|22716.44|22716.44|22716.44|22716.44|22716.44|22716.44|22716.44|22716.44|0
1606232850000|2020-11-24 15:47:30|22712.9|22712.9|22712.9|22712.9|22712.9|22712.9|22712.9|22712.9|0
1606232860000|2020-11-24 15:47:40|22713.5|22713.5|22713.5|22713.5|22713.5|22713.5|22713.5|22713.5|0
1606232880000|2020-11-24 15:48:00|22717.04|22717.04|22727.66|22727.66|22727.66|22727.66|22717.04|22717.04|0
1606232890000|2020-11-24 15:48:10|22731.21|22731.21|22731.21|22731.21|22731.21|22731.21|22731.21|22731.21|0
1606232910000|2020-11-24 15:48:30|22734.75|22734.75|22734.75|22734.75|22734.75|22734.75|22734.75|22734.75|0
1606232950000|2020-11-24 15:49:10|22731.21|22731.21|22734.75|22734.75|22734.75|22734.75|22731.21|22731.21|0
1606233030000|2020-11-24 15:50:30|22727.66|22727.66|22727.66|22727.66|22727.66|22727.66|22727.66|22727.66|0
1606233050000|2020-11-24 15:50:50|22724.12|22724.12|22724.12|22724.12|22724.12|22724.12|22724.12|22724.12|0
1606233060000|2020-11-24 15:51:00|22720.58|22720.58|22717.04|22717.04|22720.58|22720.58|22717.04|22717.04|0
1606233090000|2020-11-24 15:51:30|22716.44|22716.44|22712.9|22712.9|22716.44|22716.44|22712.9|22712.9|0
1606233130000|2020-11-24 15:52:10|22712.49|22712.49|22716.03|22716.03|22716.03|22716.03|22712.49|22712.49|0
1606233140000|2020-11-24 15:52:20|22719.57|22719.57|22719.57|22719.57|22719.57|22719.57|22719.57|22719.57|0
1606233170000|2020-11-24 15:52:50|22723.11|22723.11|22723.11|22723.11|22723.11|22723.11|22723.11|22723.11|0
1606233180000|2020-11-24 15:53:00|22719.57|22719.57|22716.03|22716.03|22719.57|22719.57|22716.03|22716.03|0
1606233190000|2020-11-24 15:53:10|22719.57|22719.57|22726.65|22726.65|22726.65|22726.65|22719.57|22719.57|0
1606233210000|2020-11-24 15:53:30|22730.19|22730.19|22730.19|22730.19|22730.19|22730.19|22730.19|22730.19|0
1606233220000|2020-11-24 15:53:40|22733.73|22733.73|22733.73|22733.73|22733.73|22733.73|22733.73|22733.73|0
1606233260000|2020-11-24 15:54:20|22737.28|22737.28|22737.28|22737.28|22737.28|22737.28|22737.28|22737.28|0
1606233270000|2020-11-24 15:54:30|22736.87|22736.87|22736.87|22736.87|22736.87|22736.87|22736.87|22736.87|0
1606233280000|2020-11-24 15:54:40|22737.47|22737.47|22741.61|22741.61|22741.61|22741.61|22737.47|22737.47|0
1606233300000|2020-11-24 15:55:00|22742.21|22742.21|22738.67|22738.67|22742.21|22742.21|22738.67|22738.67|0
1606233310000|2020-11-24 15:55:10|22735.13|22735.13|22735.95|22735.95|22735.95|22735.95|22735.13|22735.13|0
1606233320000|2020-11-24 15:55:20|22739.49|22739.49|22739.49|22739.49|22739.49|22739.49|22739.49|22739.49|0
1606233340000|2020-11-24 15:55:40|22735.95|22735.95|22735.95|22735.95|22735.95|22735.95|22735.95|22735.95|0
1606233350000|2020-11-24 15:55:50|22739.49|22739.49|22739.49|22739.49|22739.49|22739.49|22739.49|22739.49|0
1606233360000|2020-11-24 15:56:00|22743.03|22743.03|22743.03|22743.03|22743.03|22743.03|22743.03|22743.03|0
1606233370000|2020-11-24 15:56:10|22739.49|22739.49|22739.49|22739.49|22739.49|22739.49|22739.49|22739.49|0
1606233380000|2020-11-24 15:56:20|22735.95|22735.95|22735.95|22735.95|22735.95|22735.95|22735.95|22735.95|0
1606233390000|2020-11-24 15:56:30|22739.49|22739.49|22739.49|22739.49|22739.49|22739.49|22739.49|22739.49|0
1606233400000|2020-11-24 15:56:40|22735.95|22735.95|22735.95|22735.95|22735.95|22735.95|22735.95|22735.95|0
1606233420000|2020-11-24 15:57:00|22732.41|22732.41|22732.41|22732.41|22732.41|22732.41|22732.41|22732.41|0
1606233500000|2020-11-24 15:58:20|22725.33|22725.33|22724.92|22724.92|22725.33|22725.33|22724.92|22724.92|0
1606233510000|2020-11-24 15:58:30|22725.33|22725.33|22724.92|22724.92|22725.33|22725.33|22724.92|22724.92|0
1606233520000|2020-11-24 15:58:40|22721.37|22721.37|22721.37|22721.37|22721.37|22721.37|22721.37|22721.37|0
1606233560000|2020-11-24 15:59:20|22717.83|22717.83|22717.83|22717.83|22717.83|22717.83|22717.83|22717.83|0
1606233580000|2020-11-24 15:59:40|22721.37|22721.37|22724.92|22724.92|22724.92|22724.92|22721.37|22721.37|0
1606233590000|2020-11-24 15:59:50|22728.46|22728.46|22721.37|22721.37|22728.46|22728.46|22721.37|22721.37|0
1606233600000|2020-11-24 16:00:00|22721.98|22721.98|22721.98|22721.98|22721.98|22721.98|22721.98|22721.98|0
1606233620000|2020-11-24 16:00:20|22721.57|22721.57|22721.57|22721.57|22721.57|22721.57|22721.57|22721.57|0
1606233640000|2020-11-24 16:00:40|22720.96|22720.96|22724.51|22724.51|22724.51|22724.51|22720.96|22720.96|0
1606233650000|2020-11-24 16:00:50|22720.96|22720.96|22719.76|22719.76|22720.96|22720.96|22719.76|22719.76|0
1606233660000|2020-11-24 16:01:00|22716.22|22716.22|22716.22|22716.22|22716.22|22716.22|22716.22|22716.22|0
1606233680000|2020-11-24 16:01:20|22719.76|22719.76|22716.22|22716.22|22719.76|22719.76|22716.22|22716.22|0
1606233690000|2020-11-24 16:01:30|22719.76|22719.76|22719.76|22719.76|22719.76|22719.76|22719.76|22719.76|0
1606233700000|2020-11-24 16:01:40|22716.22|22716.22|22719.76|22719.76|22719.76|22719.76|22716.22|22716.22|0
1606233710000|2020-11-24 16:01:50|22723.3|22723.3|22723.3|22723.3|22723.3|22723.3|22723.3|22723.3|0
1606233720000|2020-11-24 16:02:00|22726.84|22726.84|22730.38|22730.38|22730.38|22730.38|22726.84|22726.84|0
1606233740000|2020-11-24 16:02:20|22733.93|22733.93|22730.38|22730.38|22733.93|22733.93|22730.38|22730.38|0
1606233750000|2020-11-24 16:02:30|22733.93|22733.93|22733.93|22733.93|22733.93|22733.93|22733.93|22733.93|0
1606233770000|2020-11-24 16:02:50|22734.53|22734.53|22738.07|22738.07|22738.07|22738.07|22734.53|22734.53|0
1606233790000|2020-11-24 16:03:10|22738.67|22738.67|22738.67|22738.67|22738.67|22738.67|22738.67|22738.67|0
1606233800000|2020-11-24 16:03:20|22738.07|22738.07|22738.07|22738.07|22738.07|22738.07|22738.07|22738.07|0
1606233840000|2020-11-24 16:04:00|22737.66|22737.66|22730.58|22730.58|22737.66|22737.66|22730.58|22730.58|0
1606233850000|2020-11-24 16:04:10|22727.03|22727.03|22727.03|22727.03|22727.03|22727.03|22727.03|22727.03|0
1606233870000|2020-11-24 16:04:30|22723.49|22723.49|22727.03|22727.03|22727.03|22727.03|22723.49|22723.49|0
1606233880000|2020-11-24 16:04:40|22730.58|22730.58|22727.03|22727.03|22730.58|22730.58|22727.03|22727.03|0
1606233890000|2020-11-24 16:04:50|22730.58|22730.58|22729.97|22729.97|22730.58|22730.58|22729.97|22729.97|0
1606233900000|2020-11-24 16:05:00|22730.45|22730.45|22730.45|22730.45|22730.45|22730.45|22730.45|22730.45|0
1606233920000|2020-11-24 16:05:20|22730.04|22730.04|22730.04|22730.04|22730.04|22730.04|22730.04|22730.04|0
1606233950000|2020-11-24 16:05:50|22726.5|22726.5|22726.5|22726.5|22726.5|22726.5|22726.5|22726.5|0
1606233960000|2020-11-24 16:06:00|22730.04|22730.04|22730.04|22730.04|22730.04|22730.04|22730.04|22730.04|0
1606233990000|2020-11-24 16:06:30|22733.58|22733.58|22733.58|22733.58|22733.58|22733.58|22733.58|22733.58|0
1606234020000|2020-11-24 16:07:00|22730.04|22730.04|22726.5|22726.5|22730.04|22730.04|22726.5|22726.5|0
1606234030000|2020-11-24 16:07:10|22722.96|22722.96|22722.96|22722.96|22722.96|22722.96|22722.96|22722.96|0
1606234050000|2020-11-24 16:07:30|22719.42|22719.42|22722.36|22722.36|22722.36|22722.36|22718.82|22718.82|0
1606234060000|2020-11-24 16:07:40|22725.9|22725.9|22729.44|22729.44|22729.44|22729.44|22725.9|22725.9|0
1606234070000|2020-11-24 16:07:50|22732.98|22732.98|22732.98|22732.98|22732.98|22732.98|22732.98|22732.98|0
1606234090000|2020-11-24 16:08:10|22729.44|22729.44|22730.04|22730.04|22730.04|22730.04|22729.44|22729.44|0
1606234120000|2020-11-24 16:08:40|22730.64|22730.64|22730.64|22730.64|22730.64|22730.64|22730.64|22730.64|0
1606234130000|2020-11-24 16:08:50|22734.19|22734.19|22734.19|22734.19|22734.19|22734.19|22734.19|22734.19|0
1606234150000|2020-11-24 16:09:10|22733.78|22733.78|22733.78|22733.78|22733.78|22733.78|22733.78|22733.78|0
1606234180000|2020-11-24 16:09:40|22734.38|22734.38|22734.38|22734.38|22734.38|22734.38|22730.84|22730.84|0
1606234190000|2020-11-24 16:09:50|22730.84|22730.84|22730.84|22730.84|22730.84|22730.84|22730.84|22730.84|0
1606234200000|2020-11-24 16:10:00|22734.38|22734.38|22734.38|22734.38|22734.38|22734.38|22734.38|22734.38|0
1606234220000|2020-11-24 16:10:20|22730.84|22730.84|22730.84|22730.84|22730.84|22730.84|22730.84|22730.84|0
1606234230000|2020-11-24 16:10:30|22734.38|22734.38|22734.38|22734.38|22734.38|22734.38|22734.38|22734.38|0
1606234240000|2020-11-24 16:10:40|22737.92|22737.92|22741.46|22741.46|22741.46|22741.46|22737.92|22737.92|0
1606234250000|2020-11-24 16:10:50|22737.92|22737.92|22737.92|22737.92|22737.92|22737.92|22737.92|22737.92|0
1606234260000|2020-11-24 16:11:00|22738.52|22738.52|22738.52|22738.52|22738.52|22738.52|22738.52|22738.52|0
1606234270000|2020-11-24 16:11:10|22734.98|22734.98|22734.98|22734.98|22734.98|22734.98|22734.98|22734.98|0
1606234290000|2020-11-24 16:11:30|22734.5|22734.5|22734.91|22734.91|22734.91|22734.91|22734.5|22734.5|0
1606234310000|2020-11-24 16:11:50|22735.32|22735.32|22735.73|22735.73|22735.73|22735.73|22735.32|22735.32|0
1606234320000|2020-11-24 16:12:00|22736.14|22736.14|22736.14|22736.14|22736.14|22736.14|22736.14|22736.14|0
1606234340000|2020-11-24 16:12:20|22732.6|22732.6|22736.14|22736.14|22736.14|22736.14|22732.6|22732.6|0
1606234350000|2020-11-24 16:12:30|22732.6|22732.6|22736.14|22736.14|22736.14|22736.14|22732.6|22732.6|0
1606234360000|2020-11-24 16:12:40|22739.68|22739.68|22743.22|22743.22|22743.22|22743.22|22739.68|22739.68|0
1606234370000|2020-11-24 16:12:50|22743.83|22743.83|22744.43|22744.43|22744.43|22744.43|22743.83|22743.83|0
1606234380000|2020-11-24 16:13:00|22744.02|22744.02|22744.02|22744.02|22744.02|22744.02|22744.02|22744.02|0
1606234400000|2020-11-24 16:13:20|22744.43|22744.43|22748.38|22748.38|22748.38|22748.38|22744.43|22744.43|0
1606234410000|2020-11-24 16:13:30|22748.98|22748.98|22748.98|22748.98|22748.98|22748.98|22748.98|22748.98|0
1606234450000|2020-11-24 16:14:10|22752.52|22752.52|22752.52|22752.52|22752.52|22752.52|22752.52|22752.52|0
1606234460000|2020-11-24 16:14:20|22753.12|22753.12|22753.12|22753.12|22753.12|22753.12|22753.12|22753.12|0
1606234470000|2020-11-24 16:14:30|22756.66|22756.66|22757.08|22757.08|22757.08|22757.08|22756.66|22756.66|0
1606234480000|2020-11-24 16:14:40|22756.47|22756.47|22756.47|22756.47|22756.47|22756.47|22756.47|22756.47|0
1606234490000|2020-11-24 16:14:50|22752.93|22752.93|22753.34|22753.34|22753.34|22753.34|22752.93|22752.93|0
1606234500000|2020-11-24 16:15:00|22756.88|22756.88|22753.34|22753.34|22756.88|22756.88|22753.34|22753.34|0
1606234530000|2020-11-24 16:15:30|22756.88|22756.88|22756.88|22756.88|22756.88|22756.88|22756.88|22756.88|0
1606234540000|2020-11-24 16:15:40|22760.43|22760.43|22760.43|22760.43|22763.97|22763.97|22760.43|22760.43|0
1606234550000|2020-11-24 16:15:50|22760.02|22760.02|22760.02|22760.02|22760.02|22760.02|22760.02|22760.02|0
1606234560000|2020-11-24 16:16:00|22760.43|22760.43|22760.43|22760.43|22760.43|22760.43|22760.43|22760.43|0
1606234580000|2020-11-24 16:16:20|22761.03|22761.03|22758.09|22758.09|22761.63|22761.63|22758.09|22758.09|0
1606234600000|2020-11-24 16:16:40|22761.63|22761.63|22761.63|22761.63|22761.63|22761.63|22761.63|22761.63|0
1606234610000|2020-11-24 16:16:50|22762.11|22762.11|22761.22|22761.22|22762.11|22762.11|22761.22|22761.22|0
1606234640000|2020-11-24 16:17:20|22757.68|22757.68|22757.68|22757.68|22757.68|22757.68|22757.68|22757.68|0
1606234650000|2020-11-24 16:17:30|22758.28|22758.28|22761.82|22761.82|22761.82|22761.82|22758.28|22758.28|0
1606234670000|2020-11-24 16:17:50|22761.22|22761.22|22761.22|22761.22|22761.22|22761.22|22761.22|22761.22|0
1606234680000|2020-11-24 16:18:00|22757.68|22757.68|22757.68|22757.68|22757.68|22757.68|22757.68|22757.68|0
1606234710000|2020-11-24 16:18:30|22761.22|22761.22|22764.76|22764.76|22764.76|22764.76|22761.22|22761.22|0
1606234730000|2020-11-24 16:18:50|22761.22|22761.22|22760.81|22760.81|22761.22|22761.22|22760.81|22760.81|0
1606234740000|2020-11-24 16:19:00|22761.22|22761.22|22761.22|22761.22|22761.22|22761.22|22761.22|22761.22|0
1606234750000|2020-11-24 16:19:10|22761.63|22761.63|22765.17|22765.17|22765.17|22765.17|22761.63|22761.63|0
1606234760000|2020-11-24 16:19:20|22765.77|22765.77|22766.98|22766.98|22766.98|22766.98|22765.77|22765.77|0
1606234770000|2020-11-24 16:19:30|22763.43|22763.43|22762.83|22762.83|22763.43|22763.43|22759.29|22759.29|0
1606234800000|2020-11-24 16:20:00|22766.37|22766.37|22769.91|22769.91|22769.91|22769.91|22766.37|22766.37|0
1606234810000|2020-11-24 16:20:10|22766.37|22766.37|22766.37|22766.37|22766.37|22766.37|22762.83|22762.83|0
1606234830000|2020-11-24 16:20:30|22765.89|22765.89|22765.89|22765.89|22765.89|22765.89|22765.89|22765.89|0
1606234850000|2020-11-24 16:20:50|22769.44|22769.44|22769.44|22769.44|22769.44|22769.44|22769.44|22769.44|0
1606234860000|2020-11-24 16:21:00|22772.98|22772.98|22777.72|22777.72|22777.72|22777.72|22772.98|22772.98|0
1606234880000|2020-11-24 16:21:20|22781.26|22781.26|22781.26|22781.26|22781.26|22781.26|22781.26|22781.26|0
1606234890000|2020-11-24 16:21:30|22781.67|22781.67|22781.67|22781.67|22781.67|22781.67|22781.67|22781.67|0
1606234900000|2020-11-24 16:21:40|22782.27|22782.27|22782.27|22782.27|22782.27|22782.27|22782.27|22782.27|0
1606234910000|2020-11-24 16:21:50|22785.82|22785.82|22786.23|22786.23|22786.23|22786.23|22785.82|22785.82|0
1606234930000|2020-11-24 16:22:10|22786.83|22786.83|22786.83|22786.83|22786.83|22786.83|22786.83|22786.83|0
1606234940000|2020-11-24 16:22:20|22787.24|22787.24|22787.24|22787.24|22787.24|22787.24|22787.24|22787.24|0
1606234950000|2020-11-24 16:22:30|22790.78|22790.78|22790.78|22790.78|22790.78|22790.78|22790.78|22790.78|0
1606234960000|2020-11-24 16:22:40|22790.3|22790.3|22787.24|22787.24|22790.78|22790.78|22786.28|22786.28|0
1606234970000|2020-11-24 16:22:50|22788.2|22788.2|22787.72|22787.72|22788.2|22788.2|22787.72|22787.72|0
1606235020000|2020-11-24 16:23:40|22791.26|22791.26|22794.8|22794.8|22794.8|22794.8|22791.26|22791.26|0
1606235040000|2020-11-24 16:24:00|22798.34|22798.34|22802.96|22802.96|22802.96|22802.96|22798.34|22798.34|0
1606235050000|2020-11-24 16:24:10|22806.51|22806.51|22806.51|22806.51|22806.51|22806.51|22806.51|22806.51|0
1606235070000|2020-11-24 16:24:30|22807.11|22807.11|22807.11|22807.11|22807.11|22807.11|22807.11|22807.11|0
1606235080000|2020-11-24 16:24:40|22807.52|22807.52|22811.06|22811.06|22811.06|22811.06|22803.98|22803.98|0
1606235090000|2020-11-24 16:24:50|22814.6|22814.6|22814.6|22814.6|22814.6|22814.6|22814.6|22814.6|0
1606235110000|2020-11-24 16:25:10|22818.14|22818.14|22818.74|22818.74|22821.68|22821.68|22818.14|22818.14|0
1606235120000|2020-11-24 16:25:20|22818.14|22818.14|22818.74|22818.74|22818.74|22818.74|22818.14|22818.14|0
1606235130000|2020-11-24 16:25:30|22822.28|22822.28|22818.74|22818.74|22822.28|22822.28|22818.74|22818.74|0
1606235140000|2020-11-24 16:25:40|22815.2|22815.2|22815.2|22815.2|22815.2|22815.2|22814.79|22814.79|0
1606235160000|2020-11-24 16:26:00|22818.74|22818.74|22822.28|22822.28|22822.28|22822.28|22818.74|22818.74|0
1606235170000|2020-11-24 16:26:10|22825.83|22825.83|22825.83|22825.83|22825.83|22825.83|22825.83|22825.83|0
1606235180000|2020-11-24 16:26:20|22822.28|22822.28|22822.28|22822.28|22822.28|22822.28|22822.28|22822.28|0
1606235200000|2020-11-24 16:26:40|22825.83|22825.83|22825.83|22825.83|22825.83|22825.83|22825.83|22825.83|0
1606235220000|2020-11-24 16:27:00|22822.28|22822.28|22822.28|22822.28|22822.28|22822.28|22822.28|22822.28|0
1606235230000|2020-11-24 16:27:10|22821.68|22821.68|22816.94|22816.94|22821.68|22821.68|22816.94|22816.94|0
1606235240000|2020-11-24 16:27:20|22817.35|22817.35|22816.87|22816.87|22817.35|22817.35|22816.87|22816.87|0
1606235250000|2020-11-24 16:27:30|22816.46|22816.46|22816.46|22816.46|22816.46|22816.46|22816.46|22816.46|0
1606235280000|2020-11-24 16:28:00|22820|22820|22820|22820|22820|22820|22820|22820|0
1606235290000|2020-11-24 16:28:10|22820.6|22820.6|22820.6|22820.6|22820.6|22820.6|22820.6|22820.6|0
1606235300000|2020-11-24 16:28:20|22817.06|22817.06|22817.06|22817.06|22817.06|22817.06|22817.06|22817.06|0
1606235310000|2020-11-24 16:28:30|22820.6|22820.6|22824.55|22824.55|22824.55|22824.55|22820.6|22820.6|0
1606235320000|2020-11-24 16:28:40|22825.16|22825.16|22824.74|22824.74|22825.16|22825.16|22824.33|22824.33|0
1606235330000|2020-11-24 16:28:50|22824.27|22824.27|22824.27|22824.27|22824.27|22824.27|22824.27|22824.27|0
1606235340000|2020-11-24 16:29:00|22820.72|22820.72|22806.56|22806.56|22820.72|22820.72|22806.56|22806.56|0
1606235350000|2020-11-24 16:29:10|22810.1|22810.1|22813.64|22813.64|22817.18|22817.18|22810.1|22810.1|0
1606235370000|2020-11-24 16:29:30|22812.41|22812.41|22819.23|22819.23|22819.23|22819.23|22811.21|22811.21|0
1606235380000|2020-11-24 16:29:40|22819.83|22819.83|22815.69|22815.69|22823.38|22823.38|22815.09|22815.09|0
1606235390000|2020-11-24 16:29:50|22819.23|22819.23|22812.15|22812.15|22819.23|22819.23|22811.74|22811.74|0
1606292100000|2020-11-25 08:15:00|23038.1|23038.1|23048.73|23048.73|23048.73|23048.73|23038.1|23038.1|0
1606292110000|2020-11-25 08:15:10|23047.5|23047.5|23047.5|23047.5|23047.5|23047.5|23047.5|23047.5|0
1606292120000|2020-11-25 08:15:20|23047.09|23047.09|23047.09|23047.09|23047.09|23047.09|23047.09|23047.09|0
1606292150000|2020-11-25 08:15:50|23078.96|23078.96|23078.96|23078.96|23078.96|23078.96|23078.96|23078.96|0
1606292160000|2020-11-25 08:16:00|23068.33|23068.33|23068.33|23068.33|23068.33|23068.33|23068.33|23068.33|0
1606292170000|2020-11-25 08:16:10|23067.85|23067.85|23062.39|23062.39|23068.33|23068.33|23062.39|23062.39|0
1606292180000|2020-11-25 08:16:20|23058.84|23058.84|23062.39|23062.39|23062.39|23062.39|23058.84|23058.84|0
1606292190000|2020-11-25 08:16:30|23076.55|23076.55|23076.55|23076.55|23076.55|23076.55|23076.55|23076.55|0
1606292210000|2020-11-25 08:16:50|23069.47|23069.47|23062.39|23062.39|23069.47|23069.47|23062.39|23062.39|0
1606292220000|2020-11-25 08:17:00|23065.93|23065.93|23062.39|23062.39|23065.93|23065.93|23062.39|23062.39|0
1606292230000|2020-11-25 08:17:10|23058.84|23058.84|23058.84|23058.84|23058.84|23058.84|23058.84|23058.84|0
1606292240000|2020-11-25 08:17:20|23058.24|23058.24|23051.16|23051.16|23058.24|23058.24|23051.16|23051.16|0
1606292250000|2020-11-25 08:17:30|23065.32|23065.32|23061.78|23061.78|23065.32|23065.32|23061.78|23061.78|0
1606292260000|2020-11-25 08:17:40|23058.24|23058.24|23054.7|23054.7|23058.24|23058.24|23054.7|23054.7|0
1606292270000|2020-11-25 08:17:50|23052.24|23052.24|23041.61|23041.61|23052.24|23052.24|23041.61|23041.61|0
1606292280000|2020-11-25 08:18:00|23034.53|23034.53|23034.53|23034.53|23034.53|23034.53|23034.53|23034.53|0
1606292290000|2020-11-25 08:18:10|23027.45|23027.45|23016|23016|23027.45|23027.45|23016|23016|0
1606292300000|2020-11-25 08:18:20|23008.92|23008.92|23012.46|23012.46|23019.55|23019.55|23008.92|23008.92|0
1606292310000|2020-11-25 08:18:30|23001.84|23001.84|23019.55|23019.55|23019.55|23019.55|23001.84|23001.84|0
1606292320000|2020-11-25 08:18:40|23019.96|23019.96|23016.41|23016.41|23019.96|23019.96|23016.41|23016.41|0
1606292330000|2020-11-25 08:18:50|23012.87|23012.87|23012.87|23012.87|23012.87|23012.87|23012.87|23012.87|0
1606292340000|2020-11-25 08:19:00|23005.79|23005.79|22998.71|22998.71|23005.79|23005.79|22998.71|22998.71|0
1606292350000|2020-11-25 08:19:10|22991.63|22991.63|22988.62|22988.62|22991.63|22991.63|22988.62|22988.62|0
1606292360000|2020-11-25 08:19:20|22974.45|22974.45|22974.45|22974.45|22974.45|22974.45|22974.45|22974.45|0
1606292370000|2020-11-25 08:19:30|22977.99|22977.99|22977.51|22977.51|22977.99|22977.99|22977.51|22977.51|0
1606292380000|2020-11-25 08:19:40|22984.6|22984.6|22980.65|22980.65|22988.14|22988.14|22980.65|22980.65|0
1606292390000|2020-11-25 08:19:50|22973.56|22973.56|22973.56|22973.56|22973.56|22973.56|22973.56|22973.56|0
1606292400000|2020-11-25 08:20:00|22977.1|22977.1|22980.65|22980.65|22980.65|22980.65|22977.1|22977.1|0
1606292410000|2020-11-25 08:20:10|22987.73|22987.73|23003.1|23003.1|23003.1|23003.1|22987.73|22987.73|0
1606292420000|2020-11-25 08:20:20|23010.18|23010.18|23010.18|23010.18|23010.18|23010.18|23010.18|23010.18|0
1606292430000|2020-11-25 08:20:30|23020.8|23020.8|23017.26|23017.26|23020.8|23020.8|23017.26|23017.26|0
1606292440000|2020-11-25 08:20:40|23024.34|23024.34|23024.34|23024.34|23024.34|23024.34|23024.34|23024.34|0
1606292450000|2020-11-25 08:20:50|23034.97|23034.97|23037.3|23037.3|23038.51|23038.51|23034.97|23034.97|0
1606292460000|2020-11-25 08:21:00|23033.76|23033.76|23033.76|23033.76|23033.76|23033.76|23033.76|23033.76|0
1606292470000|2020-11-25 08:21:10|23034.17|23034.17|23034.17|23034.17|23034.17|23034.17|23034.17|23034.17|0
1606292480000|2020-11-25 08:21:20|23030.63|23030.63|23030.63|23030.63|23030.63|23030.63|23030.63|23030.63|0
1606292490000|2020-11-25 08:21:30|23027.09|23027.09|23037.72|23037.72|23037.72|23037.72|23027.09|23027.09|0
1606292500000|2020-11-25 08:21:40|23041.26|23041.26|23051.88|23051.88|23051.88|23051.88|23041.26|23041.26|0
1606292530000|2020-11-25 08:22:10|23073.13|23073.13|23069.59|23069.59|23073.13|23073.13|23069.59|23069.59|0
1606292550000|2020-11-25 08:22:30|23066.05|23066.05|23066.05|23066.05|23066.05|23066.05|23066.05|23066.05|0
1606292560000|2020-11-25 08:22:40|23069.59|23069.59|23080.21|23080.21|23080.21|23080.21|23069.59|23069.59|0
1606292570000|2020-11-25 08:22:50|23083.75|23083.75|23083.75|23083.75|23083.75|23083.75|23083.75|23083.75|0
1606292580000|2020-11-25 08:23:00|23076.67|23076.67|23073.13|23073.13|23076.67|23076.67|23073.13|23073.13|0
1606292590000|2020-11-25 08:23:10|23069.59|23069.59|23073.13|23073.13|23073.13|23073.13|23069.59|23069.59|0
1606292600000|2020-11-25 08:23:20|23083.75|23083.75|23083.75|23083.75|23083.75|23083.75|23083.75|23083.75|0
1606292610000|2020-11-25 08:23:30|23084.35|23084.35|23048.34|23048.34|23084.35|23084.35|23048.34|23048.34|0
1606292620000|2020-11-25 08:23:40|23044.8|23044.8|23044.8|23044.8|23044.8|23044.8|23037.72|23037.72|0
1606292630000|2020-11-25 08:23:50|23048.34|23048.34|23048.34|23048.34|23048.34|23048.34|23048.34|23048.34|0
1606292640000|2020-11-25 08:24:00|23055.42|23055.42|23055.42|23055.42|23055.42|23055.42|23055.42|23055.42|0
1606292650000|2020-11-25 08:24:10|23048.34|23048.34|23055.42|23055.42|23055.42|23055.42|23048.34|23048.34|0
1606292660000|2020-11-25 08:24:20|23044.8|23044.8|23044.8|23044.8|23044.8|23044.8|23044.8|23044.8|0
1606292680000|2020-11-25 08:24:40|23055.42|23055.42|23055.42|23055.42|23056.02|23056.02|23055.42|23055.42|0
1606292690000|2020-11-25 08:24:50|23044.8|23044.8|23056.02|23056.02|23056.02|23056.02|23044.8|23044.8|0
1606292700000|2020-11-25 08:25:00|23048.94|23048.94|23048.94|23048.94|23048.94|23048.94|23048.94|23048.94|0
1606292710000|2020-11-25 08:25:10|23052.48|23052.48|23052.48|23052.48|23052.48|23052.48|23052.48|23052.48|0
1606292720000|2020-11-25 08:25:20|23045.4|23045.4|23053.08|23053.08|23053.08|23053.08|23045.4|23045.4|0
1606292730000|2020-11-25 08:25:30|23049.54|23049.54|23050.36|23050.36|23050.36|23050.36|23049.54|23049.54|0
1606292740000|2020-11-25 08:25:40|23046.82|23046.82|23046.82|23046.82|23046.82|23046.82|23043.28|23043.28|0
1606292750000|2020-11-25 08:25:50|23053.9|23053.9|23054.32|23054.32|23054.32|23054.32|23053.9|23053.9|0
1606292760000|2020-11-25 08:26:00|23050.77|23050.77|23051.98|23051.98|23051.98|23051.98|23050.77|23050.77|0
1606292770000|2020-11-25 08:26:10|23048.44|23048.44|23062.6|23062.6|23062.6|23062.6|23048.44|23048.44|0
1606292780000|2020-11-25 08:26:20|23055.52|23055.52|23064.41|23064.41|23064.41|23064.41|23055.52|23055.52|0
1606292790000|2020-11-25 08:26:30|23065.01|23065.01|23065.01|23065.01|23065.01|23065.01|23065.01|23065.01|0
1606292800000|2020-11-25 08:26:40|23072.09|23072.09|23068.55|23068.55|23079.17|23079.17|23068.55|23068.55|0
1606292810000|2020-11-25 08:26:50|23075.63|23075.63|23075.63|23075.63|23075.63|23075.63|23075.63|23075.63|0
1606292820000|2020-11-25 08:27:00|23068.55|23068.55|23068.55|23068.55|23075.63|23075.63|23068.55|23068.55|0
1606292830000|2020-11-25 08:27:10|23072.09|23072.09|23072.09|23072.09|23072.09|23072.09|23072.09|23072.09|0
1606292850000|2020-11-25 08:27:30|23065.01|23065.01|23065.01|23065.01|23065.01|23065.01|23065.01|23065.01|0
1606292860000|2020-11-25 08:27:40|23075.63|23075.63|23075.1|23075.1|23076.84|23076.84|23073.29|23073.29|0
1606292870000|2020-11-25 08:27:50|23068.02|23068.02|23069.22|23069.22|23069.22|23069.22|23068.02|23068.02|0
1606292880000|2020-11-25 08:28:00|23076.3|23076.3|23083.38|23083.38|23083.38|23083.38|23072.76|23072.76|0
1606292890000|2020-11-25 08:28:10|23082.18|23082.18|23082.18|23082.18|23082.18|23082.18|23082.18|23082.18|0
1606292900000|2020-11-25 08:28:20|23092.81|23092.81|23099.89|23099.89|23099.89|23099.89|23085.72|23085.72|0
1606292910000|2020-11-25 08:28:30|23106.97|23106.97|23106.97|23106.97|23106.97|23106.97|23106.97|23106.97|0
1606292920000|2020-11-25 08:28:40|23114.05|23114.05|23117.59|23117.59|23117.59|23117.59|23114.05|23114.05|0
1606292930000|2020-11-25 08:28:50|23114.05|23114.05|23114.05|23114.05|23114.05|23114.05|23114.05|23114.05|0
1606292940000|2020-11-25 08:29:00|23099.89|23099.89|23099.89|23099.89|23099.89|23099.89|23099.89|23099.89|0
1606292950000|2020-11-25 08:29:10|23101.69|23101.69|23109.38|23109.38|23109.38|23109.38|23101.69|23101.69|0
1606292960000|2020-11-25 08:29:20|23116.46|23116.46|23127.08|23127.08|23127.08|23127.08|23116.46|23116.46|0
1606292970000|2020-11-25 08:29:30|23127.49|23127.49|23127.49|23127.49|23127.49|23127.49|23127.49|23127.49|0
1606293000000|2020-11-25 08:30:00|23123.95|23123.95|23120.41|23120.41|23123.95|23123.95|23120.41|23120.41|0
1606293010000|2020-11-25 08:30:10|23113.33|23113.33|23112.73|23112.73|23113.33|23113.33|23105.64|23105.64|0
1606293030000|2020-11-25 08:30:30|23123.35|23123.35|23123.35|23123.35|23123.35|23123.35|23123.35|23123.35|0
1606293040000|2020-11-25 08:30:40|23116.27|23116.27|23116.27|23116.27|23116.27|23116.27|23116.27|23116.27|0
1606293060000|2020-11-25 08:31:00|23116.75|23116.75|23116.75|23116.75|23116.75|23116.75|23116.75|23116.75|0
1606293070000|2020-11-25 08:31:10|23116.15|23116.15|23120.51|23120.51|23120.51|23120.51|23116.15|23116.15|0
1606293080000|2020-11-25 08:31:20|23124.05|23124.05|23124.05|23124.05|23124.05|23124.05|23124.05|23124.05|0
1606293100000|2020-11-25 08:31:40|23120.51|23120.51|23120.92|23120.92|23120.92|23120.92|23120.51|23120.51|0
1606293110000|2020-11-25 08:31:50|23124.46|23124.46|23113.23|23113.23|23124.46|23124.46|23113.23|23113.23|0
1606293120000|2020-11-25 08:32:00|23099.07|23099.07|23124.46|23124.46|23124.46|23124.46|23099.07|23099.07|0
1606293160000|2020-11-25 08:32:40|23113.84|23113.84|23113.23|23113.23|23113.84|23113.84|23099.07|23099.07|0
1606293170000|2020-11-25 08:32:50|23120.32|23120.32|23120.32|23120.32|23120.32|23120.32|23120.32|23120.32|0
1606293180000|2020-11-25 08:33:00|23113.23|23113.23|23113.23|23113.23|23113.23|23113.23|23113.23|23113.23|0
1606293190000|2020-11-25 08:33:10|23113.65|23113.65|23117.19|23117.19|23117.19|23117.19|23113.65|23113.65|0
1606293200000|2020-11-25 08:33:20|23110.1|23110.1|23095.53|23095.53|23110.1|23110.1|23095.53|23095.53|0
1606293210000|2020-11-25 08:33:30|23091.99|23091.99|23088.45|23088.45|23091.99|23091.99|23088.45|23088.45|0
1606293220000|2020-11-25 08:33:40|23089.65|23089.65|23082.57|23082.57|23089.65|23089.65|23082.57|23082.57|0
1606293250000|2020-11-25 08:34:10|23086.11|23086.11|23086.11|23086.11|23086.11|23086.11|23086.11|23086.11|0
1606293260000|2020-11-25 08:34:20|23087.31|23087.31|23094.39|23094.39|23094.39|23094.39|23087.31|23087.31|0
1606293270000|2020-11-25 08:34:30|23097.94|23097.94|23097.94|23097.94|23097.94|23097.94|23097.94|23097.94|0
1606293280000|2020-11-25 08:34:40|23101.48|23101.48|23101.48|23101.48|23101.48|23101.48|23101.48|23101.48|0
1606293300000|2020-11-25 08:35:00|23108.56|23108.56|23108.56|23108.56|23108.56|23108.56|23108.56|23108.56|0
1606293310000|2020-11-25 08:35:10|23109.16|23109.16|23109.16|23109.16|23109.16|23109.16|23109.16|23109.16|0
1606293320000|2020-11-25 08:35:20|23105.62|23105.62|23105.62|23105.62|23105.62|23105.62|23105.62|23105.62|0
1606293330000|2020-11-25 08:35:30|23106.03|23106.03|23109.57|23109.57|23109.57|23109.57|23106.03|23106.03|0
1606293340000|2020-11-25 08:35:40|23113.11|23113.11|23116.65|23116.65|23116.65|23116.65|23113.11|23113.11|0
1606293370000|2020-11-25 08:36:10|23120.19|23120.19|23120.19|23120.19|23120.19|23120.19|23120.19|23120.19|0
1606293380000|2020-11-25 08:36:20|23123.74|23123.74|23124.15|23124.15|23124.15|23124.15|23123.74|23123.74|0
1606293400000|2020-11-25 08:36:40|23120.61|23120.61|23124.15|23124.15|23124.15|23124.15|23120.61|23120.61|0
1606293410000|2020-11-25 08:36:50|23127.69|23127.69|23134.77|23134.77|23134.77|23134.77|23127.69|23127.69|0
1606293420000|2020-11-25 08:37:00|23131.23|23131.23|23134.77|23134.77|23134.77|23134.77|23131.23|23131.23|0
1606293430000|2020-11-25 08:37:10|23127.69|23127.69|23127.69|23127.69|23127.69|23127.69|23127.69|23127.69|0
1606293440000|2020-11-25 08:37:20|23120.61|23120.61|23124.15|23124.15|23124.15|23124.15|23120.61|23120.61|0
1606293460000|2020-11-25 08:37:40|23123.74|23123.74|23123.74|23123.74|23123.74|23123.74|23123.74|23123.74|0
1606293480000|2020-11-25 08:38:00|23124.56|23124.56|23124.56|23124.56|23124.56|23124.56|23124.56|23124.56|0
1606293520000|2020-11-25 08:38:40|23124.15|23124.15|23124.15|23124.15|23124.15|23124.15|23124.15|23124.15|0
1606293540000|2020-11-25 08:39:00|23127.69|23127.69|23127.69|23127.69|23127.69|23127.69|23127.69|23127.69|0
1606293560000|2020-11-25 08:39:20|23124.15|23124.15|23120.61|23120.61|23124.15|23124.15|23120.61|23120.61|0
1606293570000|2020-11-25 08:39:30|23131.23|23131.23|23131.23|23131.23|23131.23|23131.23|23131.23|23131.23|0
1606293590000|2020-11-25 08:39:50|23134.77|23134.77|23134.77|23134.77|23134.77|23134.77|23134.77|23134.77|0
1606293620000|2020-11-25 08:40:20|23127.69|23127.69|23126.48|23126.48|23127.69|23127.69|23126.48|23126.48|0
1606293630000|2020-11-25 08:40:30|23126.07|23126.07|23129.62|23129.62|23129.62|23129.62|23126.07|23126.07|0
1606293640000|2020-11-25 08:40:40|23133.16|23133.16|23136.7|23136.7|23140.24|23140.24|23133.16|23133.16|0
1606293650000|2020-11-25 08:40:50|23140.24|23140.24|23150.86|23150.86|23150.86|23150.86|23140.24|23140.24|0
1606293660000|2020-11-25 08:41:00|23136.7|23136.7|23136.7|23136.7|23136.7|23136.7|23136.7|23136.7|0
1606293670000|2020-11-25 08:41:10|23126.07|23126.07|23122.53|23122.53|23126.07|23126.07|23122.53|23122.53|0
1606293680000|2020-11-25 08:41:20|23126.07|23126.07|23129.62|23129.62|23136.7|23136.7|23126.07|23126.07|0
1606293700000|2020-11-25 08:41:40|23126.07|23126.07|23126.07|23126.07|23126.07|23126.07|23126.07|23126.07|0
1606293720000|2020-11-25 08:42:00|23122.53|23122.53|23118.99|23118.99|23122.53|23122.53|23118.99|23118.99|0
1606293730000|2020-11-25 08:42:10|23122.53|23122.53|23123.13|23123.13|23123.13|23123.13|23122.53|23122.53|0
1606293750000|2020-11-25 08:42:30|23123.55|23123.55|23123.55|23123.55|23123.55|23123.55|23123.55|23123.55|0
1606293760000|2020-11-25 08:42:40|23120|23120|23123.55|23123.55|23123.55|23123.55|23116.46|23116.46|0
1606293770000|2020-11-25 08:42:50|23127.09|23127.09|23127.09|23127.09|23127.09|23127.09|23127.09|23127.09|0
1606293780000|2020-11-25 08:43:00|23134.17|23134.17|23130.63|23130.63|23134.17|23134.17|23130.63|23130.63|0
1606293790000|2020-11-25 08:43:10|23130.03|23130.03|23130.03|23130.03|23130.03|23130.03|23130.03|23130.03|0
1606293820000|2020-11-25 08:43:40|23122.94|23122.94|23122.94|23122.94|23122.94|23122.94|23122.94|23122.94|0
1606293830000|2020-11-25 08:43:50|23115.86|23115.86|23115.86|23115.86|23115.86|23115.86|23115.86|23115.86|0
1606293840000|2020-11-25 08:44:00|23115.26|23115.26|23115.26|23115.26|23115.26|23115.26|23115.26|23115.26|0
1606293850000|2020-11-25 08:44:10|23114.66|23114.66|23107.58|23107.58|23114.66|23114.66|23107.58|23107.58|0
1606293860000|2020-11-25 08:44:20|23106.97|23106.97|23099.48|23099.48|23106.97|23106.97|23099.48|23099.48|0
1606293870000|2020-11-25 08:44:30|23092.4|23092.4|23095.94|23095.94|23095.94|23095.94|23092.4|23092.4|0
1606293890000|2020-11-25 08:44:50|23103.02|23103.02|23103.02|23103.02|23103.02|23103.02|23103.02|23103.02|0
1606293900000|2020-11-25 08:45:00|23106.56|23106.56|23106.56|23106.56|23106.56|23106.56|23106.56|23106.56|0
1606293910000|2020-11-25 08:45:10|23103.02|23103.02|23098.88|23098.88|23103.02|23103.02|23098.88|23098.88|0
1606293920000|2020-11-25 08:45:20|23098.06|23098.06|23090.98|23090.98|23098.06|23098.06|23090.98|23090.98|0
1606293960000|2020-11-25 08:46:00|23087.43|23087.43|23087.43|23087.43|23087.43|23087.43|23087.43|23087.43|0
1606293970000|2020-11-25 08:46:10|23094.52|23094.52|23083.89|23083.89|23094.52|23094.52|23083.89|23083.89|0
1606293980000|2020-11-25 08:46:20|23090.98|23090.98|23091.39|23091.39|23091.39|23091.39|23090.98|23090.98|0
1606293990000|2020-11-25 08:46:30|23091.99|23091.99|23088.86|23088.86|23091.99|23091.99|23088.45|23088.45|0
1606294000000|2020-11-25 08:46:40|23085.32|23085.32|23092.4|23092.4|23092.4|23092.4|23085.32|23085.32|0
1606294010000|2020-11-25 08:46:50|23099.48|23099.48|23099.48|23099.48|23099.48|23099.48|23099.48|23099.48|0
1606294020000|2020-11-25 08:47:00|23095.94|23095.94|23095.94|23095.94|23095.94|23095.94|23095.94|23095.94|0
1606294040000|2020-11-25 08:47:20|23099.48|23099.48|23099.48|23099.48|23099.48|23099.48|23099.48|23099.48|0
1606294050000|2020-11-25 08:47:30|23103.02|23103.02|23103.02|23103.02|23103.02|23103.02|23103.02|23103.02|0
1606294060000|2020-11-25 08:47:40|23110.1|23110.1|23116.78|23116.78|23116.78|23116.78|23109.69|23109.69|0
1606294070000|2020-11-25 08:47:50|23113.23|23113.23|23113.23|23113.23|23113.23|23113.23|23113.23|23113.23|0
1606294090000|2020-11-25 08:48:10|23120.32|23120.32|23112.82|23112.82|23120.32|23120.32|23112.82|23112.82|0
1606294110000|2020-11-25 08:48:30|23112.22|23112.22|23112.22|23112.22|23112.22|23112.22|23112.22|23112.22|0
1606294120000|2020-11-25 08:48:40|23119.3|23119.3|23119.3|23119.3|23119.3|23119.3|23119.3|23119.3|0
1606294140000|2020-11-25 08:49:00|23118.83|23118.83|23122.85|23122.85|23122.85|23122.85|23118.83|23118.83|0
1606294150000|2020-11-25 08:49:10|23126.39|23126.39|23126.39|23126.39|23126.39|23126.39|23126.39|23126.39|0
1606294170000|2020-11-25 08:49:30|23126.99|23126.99|23141.15|23141.15|23141.15|23141.15|23126.99|23126.99|0
1606294180000|2020-11-25 08:49:40|23148.84|23148.84|23148.84|23148.84|23148.84|23148.84|23148.84|23148.84|0
1606294190000|2020-11-25 08:49:50|23148.24|23148.24|23147.63|23147.63|23148.24|23148.24|23147.63|23147.63|0
1606294200000|2020-11-25 08:50:00|23140.55|23140.55|23154.72|23154.72|23154.72|23154.72|23140.55|23140.55|0
1606294210000|2020-11-25 08:50:10|23158.26|23158.26|23158.26|23158.26|23158.26|23158.26|23158.26|23158.26|0
1606294220000|2020-11-25 08:50:20|23158.67|23158.67|23158.67|23158.67|23158.67|23158.67|23158.67|23158.67|0
1606294230000|2020-11-25 08:50:30|23165.75|23165.75|23162.21|23162.21|23165.75|23165.75|23158.67|23158.67|0
1606294240000|2020-11-25 08:50:40|23158.67|23158.67|23158.67|23158.67|23158.67|23158.67|23158.67|23158.67|0
1606294260000|2020-11-25 08:51:00|23162.21|23162.21|23158.67|23158.67|23165.75|23165.75|23158.67|23158.67|0
1606294280000|2020-11-25 08:51:20|23155.13|23155.13|23154.53|23154.53|23155.13|23155.13|23151.59|23151.59|0
1606294290000|2020-11-25 08:51:30|23158.07|23158.07|23162.21|23162.21|23162.21|23162.21|23158.07|23158.07|0
1606294320000|2020-11-25 08:52:00|23172.83|23172.83|23176.38|23176.38|23183.46|23183.46|23172.83|23172.83|0
1606294330000|2020-11-25 08:52:10|23175.17|23175.17|23175.17|23175.17|23175.17|23175.17|23175.17|23175.17|0
1606294360000|2020-11-25 08:52:40|23168.09|23168.09|23171.22|23171.22|23171.22|23171.22|23167.68|23167.68|0
1606294380000|2020-11-25 08:53:00|23170.62|23170.62|23167.08|23167.08|23170.62|23170.62|23167.08|23167.08|0
1606294390000|2020-11-25 08:53:10|23163.54|23163.54|23163.54|23163.54|23163.54|23163.54|23163.54|23163.54|0
1606294410000|2020-11-25 08:53:30|23167.08|23167.08|23167.08|23167.08|23167.08|23167.08|23167.08|23167.08|0
1606294430000|2020-11-25 08:53:50|23163.54|23163.54|23161.1|23161.1|23163.54|23163.54|23161.1|23161.1|0
1606294440000|2020-11-25 08:54:00|23160.14|23160.14|23153.06|23153.06|23160.14|23160.14|23153.06|23153.06|0
1606294450000|2020-11-25 08:54:10|23151.86|23151.86|23147.9|23147.9|23151.86|23151.86|23147.9|23147.9|0
1606294460000|2020-11-25 08:54:20|23144.36|23144.36|23144.36|23144.36|23144.36|23144.36|23144.36|23144.36|0
1606294470000|2020-11-25 08:54:30|23133.74|23133.74|23132.54|23132.54|23133.74|23133.74|23132.54|23132.54|0
1606294510000|2020-11-25 08:55:10|23136.08|23136.08|23136.08|23136.08|23136.08|23136.08|23136.08|23136.08|0
1606294540000|2020-11-25 08:55:40|23125.45|23125.45|23129.47|23129.47|23129.47|23129.47|23125.45|23125.45|0
1606294560000|2020-11-25 08:56:00|23133.02|23133.02|23133.02|23133.02|23133.02|23133.02|23133.02|23133.02|0
1606294570000|2020-11-25 08:56:10|23136.56|23136.56|23136.56|23136.56|23136.56|23136.56|23136.56|23136.56|0
1606294580000|2020-11-25 08:56:20|23140.1|23140.1|23147.59|23147.59|23147.59|23147.59|23140.1|23140.1|0
1606294590000|2020-11-25 08:56:30|23144.05|23144.05|23144.05|23144.05|23144.05|23144.05|23144.05|23144.05|0
1606294600000|2020-11-25 08:56:40|23140.51|23140.51|23140.51|23140.51|23140.51|23140.51|23136.97|23136.97|0
1606294620000|2020-11-25 08:57:00|23136.97|23136.97|23129.88|23129.88|23136.97|23136.97|23129.88|23129.88|0
1606294640000|2020-11-25 08:57:20|23129.28|23129.28|23129.28|23129.28|23129.28|23129.28|23129.28|23129.28|0
1606294660000|2020-11-25 08:57:40|23128.87|23128.87|23128.87|23128.87|23128.87|23128.87|23128.87|23128.87|0
1606294690000|2020-11-25 08:58:10|23125.33|23125.33|23128.87|23128.87|23128.87|23128.87|23125.33|23125.33|0
1606294700000|2020-11-25 08:58:20|23132.41|23132.41|23132.41|23132.41|23132.41|23132.41|23132.41|23132.41|0
1606294730000|2020-11-25 08:58:50|23128.87|23128.87|23128.87|23128.87|23128.87|23128.87|23128.87|23128.87|0
1606294750000|2020-11-25 08:59:10|23128.27|23128.27|23132.22|23132.22|23132.22|23132.22|23128.27|23128.27|0
1606294800000|2020-11-25 09:00:00|23131.81|23131.81|23131.81|23131.81|23131.81|23131.81|23131.81|23131.81|0
1606294810000|2020-11-25 09:00:10|23135.35|23135.35|23145.98|23145.98|23145.98|23145.98|23135.35|23135.35|0
1606294820000|2020-11-25 09:00:20|23146.58|23146.58|23146.58|23146.58|23146.58|23146.58|23146.58|23146.58|0
1606294830000|2020-11-25 09:00:30|23157.2|23157.2|23157.61|23157.61|23157.61|23157.61|23157.2|23157.2|0
1606294850000|2020-11-25 09:00:50|23150.53|23150.53|23150.53|23150.53|23150.53|23150.53|23150.53|23150.53|0
1606294870000|2020-11-25 09:01:10|23154.07|23154.07|23161.15|23161.15|23161.15|23161.15|23154.07|23154.07|0
1606294930000|2020-11-25 09:02:10|23160.74|23160.74|23167.83|23167.83|23167.83|23167.83|23160.74|23160.74|0
1606294940000|2020-11-25 09:02:20|23171.37|23171.37|23171.37|23171.37|23171.37|23171.37|23171.37|23171.37|0
1606294950000|2020-11-25 09:02:30|23174.91|23174.91|23174.91|23174.91|23174.91|23174.91|23174.91|23174.91|0
1606294970000|2020-11-25 09:02:50|23181.99|23181.99|23178.45|23178.45|23181.99|23181.99|23178.45|23178.45|0
1606294980000|2020-11-25 09:03:00|23179.65|23179.65|23176.11|23176.11|23179.65|23179.65|23176.11|23176.11|0
1606295010000|2020-11-25 09:03:30|23175.51|23175.51|23175.51|23175.51|23175.51|23175.51|23175.51|23175.51|0
1606295030000|2020-11-25 09:03:50|23182.59|23182.59|23182.59|23182.59|23182.59|23182.59|23182.59|23182.59|0
1606295080000|2020-11-25 09:04:40|23175.51|23175.51|23175.51|23175.51|23175.51|23175.51|23175.51|23175.51|0
1606295090000|2020-11-25 09:04:50|23179.05|23179.05|23182.59|23182.59|23182.59|23182.59|23179.05|23179.05|0
1606295120000|2020-11-25 09:05:20|23175.51|23175.51|23175.51|23175.51|23175.51|23175.51|23175.51|23175.51|0
1606295130000|2020-11-25 09:05:30|23179.05|23179.05|23179.05|23179.05|23179.05|23179.05|23179.05|23179.05|0
1606295140000|2020-11-25 09:05:40|23182.59|23182.59|23194.42|23194.42|23194.42|23194.42|23182.59|23182.59|0
1606295160000|2020-11-25 09:06:00|23190.88|23190.88|23190.88|23190.88|23190.88|23190.88|23190.88|23190.88|0
1606295170000|2020-11-25 09:06:10|23187.34|23187.34|23190.88|23190.88|23190.88|23190.88|23187.34|23187.34|0
1606295190000|2020-11-25 09:06:30|23187.34|23187.34|23197.96|23197.96|23197.96|23197.96|23187.34|23187.34|0
1606295240000|2020-11-25 09:07:20|23190.88|23190.88|23190.88|23190.88|23190.88|23190.88|23190.88|23190.88|0
1606295250000|2020-11-25 09:07:30|23194.42|23194.42|23194.42|23194.42|23194.42|23194.42|23194.42|23194.42|0
1606295260000|2020-11-25 09:07:40|23197.96|23197.96|23197.96|23197.96|23197.96|23197.96|23197.96|23197.96|0
1606295290000|2020-11-25 09:08:10|23201.5|23201.5|23201.5|23201.5|23201.5|23201.5|23201.5|23201.5|0
1606295300000|2020-11-25 09:08:20|23197.96|23197.96|23190.88|23190.88|23197.96|23197.96|23190.88|23190.88|0
1606295310000|2020-11-25 09:08:30|23190.47|23190.47|23190.47|23190.47|23190.47|23190.47|23190.47|23190.47|0
1606295340000|2020-11-25 09:09:00|23189.87|23189.87|23186.32|23186.32|23189.87|23189.87|23186.32|23186.32|0
1606295360000|2020-11-25 09:09:20|23182.78|23182.78|23182.78|23182.78|23182.78|23182.78|23182.78|23182.78|0
1606295380000|2020-11-25 09:09:40|23179.24|23179.24|23179.24|23179.24|23179.24|23179.24|23175.7|23175.7|0
1606295390000|2020-11-25 09:09:50|23172.16|23172.16|23172.16|23172.16|23172.16|23172.16|23172.16|23172.16|0
1606295400000|2020-11-25 09:10:00|23168.62|23168.62|23172.16|23172.16|23172.16|23172.16|23168.62|23168.62|0
1606295430000|2020-11-25 09:10:30|23171.68|23171.68|23171.68|23171.68|23171.68|23171.68|23171.68|23171.68|0
1606295450000|2020-11-25 09:10:50|23175.22|23175.22|23175.22|23175.22|23175.22|23175.22|23175.22|23175.22|0
1606295460000|2020-11-25 09:11:00|23175.63|23175.63|23182.71|23182.71|23182.71|23182.71|23175.63|23175.63|0
1606295470000|2020-11-25 09:11:10|23183.13|23183.13|23190.62|23190.62|23190.62|23190.62|23183.13|23183.13|0
1606295480000|2020-11-25 09:11:20|23201.24|23201.24|23197.7|23197.7|23201.24|23201.24|23197.7|23197.7|0
1606295500000|2020-11-25 09:11:40|23201.24|23201.24|23201.24|23201.24|23201.24|23201.24|23201.24|23201.24|0
1606295520000|2020-11-25 09:12:00|23202.45|23202.45|23202.86|23202.86|23202.86|23202.86|23202.45|23202.45|0
1606295530000|2020-11-25 09:12:10|23199.31|23199.31|23199.31|23199.31|23199.31|23199.31|23199.31|23199.31|0
1606295540000|2020-11-25 09:12:20|23195.77|23195.77|23195.77|23195.77|23195.77|23195.77|23195.77|23195.77|0
1606295570000|2020-11-25 09:12:50|23199.31|23199.31|23202.86|23202.86|23202.86|23202.86|23195.77|23195.77|0
1606295580000|2020-11-25 09:13:00|23206.4|23206.4|23206.4|23206.4|23206.4|23206.4|23206.4|23206.4|0
1606295590000|2020-11-25 09:13:10|23209.94|23209.94|23209.94|23209.94|23209.94|23209.94|23209.94|23209.94|0
1606295600000|2020-11-25 09:13:20|23213.48|23213.48|23214.49|23214.49|23214.49|23214.49|23213.48|23213.48|0
1606295610000|2020-11-25 09:13:30|23213.89|23213.89|23207.03|23207.03|23214.71|23214.71|23207.03|23207.03|0
1606295620000|2020-11-25 09:13:40|23207.51|23207.51|23207.51|23207.51|23207.51|23207.51|23207.51|23207.51|0
1606295630000|2020-11-25 09:13:50|23200.42|23200.42|23200.42|23200.42|23200.42|23200.42|23200.42|23200.42|0
1606295670000|2020-11-25 09:14:30|23203.97|23203.97|23207.51|23207.51|23207.51|23207.51|23203.97|23203.97|0
1606295680000|2020-11-25 09:14:40|23206.91|23206.91|23220.47|23220.47|23220.47|23220.47|23206.91|23206.91|0
1606295690000|2020-11-25 09:14:50|23224.01|23224.01|23216.33|23216.33|23224.01|23224.01|23216.33|23216.33|0
1606295700000|2020-11-25 09:15:00|23223.41|23223.41|23226.95|23226.95|23226.95|23226.95|23223.41|23223.41|0
1606295720000|2020-11-25 09:15:20|23219.87|23219.87|23219.87|23219.87|23219.87|23219.87|23219.87|23219.87|0
1606295730000|2020-11-25 09:15:30|23226.95|23226.95|23226.95|23226.95|23226.95|23226.95|23226.95|23226.95|0
1606295740000|2020-11-25 09:15:40|23226.54|23226.54|23226.54|23226.54|23230.08|23230.08|23226.54|23226.54|0
1606295750000|2020-11-25 09:15:50|23225.94|23225.94|23222.4|23222.4|23225.94|23225.94|23222.4|23222.4|0
1606295760000|2020-11-25 09:16:00|23223.22|23223.22|23233.84|23233.84|23233.84|23233.84|23223.22|23223.22|0
1606295780000|2020-11-25 09:16:20|23237.38|23237.38|23237.38|23237.38|23237.38|23237.38|23237.38|23237.38|0
1606295800000|2020-11-25 09:16:40|23244.46|23244.46|23244.46|23244.46|23244.46|23244.46|23244.46|23244.46|0
1606295840000|2020-11-25 09:17:20|23248.01|23248.01|23248.01|23248.01|23248.01|23248.01|23248.01|23248.01|0
1606295850000|2020-11-25 09:17:30|23251.55|23251.55|23248.01|23248.01|23251.55|23251.55|23248.01|23248.01|0
1606295880000|2020-11-25 09:18:00|23251.55|23251.55|23248.01|23248.01|23251.55|23251.55|23248.01|23248.01|0
1606295890000|2020-11-25 09:18:10|23244.46|23244.46|23244.46|23244.46|23244.46|23244.46|23244.46|23244.46|0
1606295900000|2020-11-25 09:18:20|23237.38|23237.38|23233.84|23233.84|23240.92|23240.92|23233.84|23233.84|0
1606295910000|2020-11-25 09:18:30|23233.36|23233.36|23225.68|23225.68|23233.36|23233.36|23225.68|23225.68|0
1606295930000|2020-11-25 09:18:50|23222.14|23222.14|23222.14|23222.14|23222.14|23222.14|23222.14|23222.14|0
1606295940000|2020-11-25 09:19:00|23221.31|23221.31|23217.77|23217.77|23221.31|23221.31|23210.69|23210.69|0
1606295950000|2020-11-25 09:19:10|23217.17|23217.17|23217.17|23217.17|23217.17|23217.17|23217.17|23217.17|0
1606295960000|2020-11-25 09:19:20|23220.71|23220.71|23224.25|23224.25|23224.25|23224.25|23220.71|23220.71|0
1606295970000|2020-11-25 09:19:30|23220.71|23220.71|23220.71|23220.71|23220.71|23220.71|23220.71|23220.71|0
1606295980000|2020-11-25 09:19:40|23224.25|23224.25|23224.25|23224.25|23224.25|23224.25|23224.25|23224.25|0
1606295990000|2020-11-25 09:19:50|23231.34|23231.34|23231.94|23231.94|23231.94|23231.94|23231.34|23231.34|0
1606296000000|2020-11-25 09:20:00|23228.4|23228.4|23228.4|23228.4|23228.4|23228.4|23228.4|23228.4|0
1606296020000|2020-11-25 09:20:20|23231.94|23231.94|23231.94|23231.94|23231.94|23231.94|23231.94|23231.94|0
1606296050000|2020-11-25 09:20:50|23235.48|23235.48|23235.48|23235.48|23235.48|23235.48|23235.48|23235.48|0
1606296060000|2020-11-25 09:21:00|23231.94|23231.94|23242.56|23242.56|23242.56|23242.56|23231.94|23231.94|0
1606296070000|2020-11-25 09:21:10|23239.02|23239.02|23239.02|23239.02|23239.02|23239.02|23239.02|23239.02|0
1606296080000|2020-11-25 09:21:20|23239.43|23239.43|23243.38|23243.38|23243.38|23243.38|23239.43|23239.43|0
1606296090000|2020-11-25 09:21:30|23246.92|23246.92|23247.53|23247.53|23247.53|23247.53|23246.92|23246.92|0
1606296100000|2020-11-25 09:21:40|23254.61|23254.61|23247.53|23247.53|23254.61|23254.61|23247.53|23247.53|0
1606296110000|2020-11-25 09:21:50|23251.07|23251.07|23251.07|23251.07|23251.07|23251.07|23251.07|23251.07|0
1606296130000|2020-11-25 09:22:10|23254.61|23254.61|23265.23|23265.23|23265.23|23265.23|23254.61|23254.61|0
1606296140000|2020-11-25 09:22:20|23258.15|23258.15|23258.15|23258.15|23258.15|23258.15|23258.15|23258.15|0
1606296150000|2020-11-25 09:22:30|23247.53|23247.53|23247.53|23247.53|23247.53|23247.53|23247.53|23247.53|0
1606296170000|2020-11-25 09:22:50|23243.98|23243.98|23243.98|23243.98|23243.98|23243.98|23243.98|23243.98|0
1606296180000|2020-11-25 09:23:00|23247.53|23247.53|23247.53|23247.53|23247.53|23247.53|23247.53|23247.53|0
1606296230000|2020-11-25 09:23:50|23243.98|23243.98|23243.98|23243.98|23247.53|23247.53|23243.98|23243.98|0
1606296240000|2020-11-25 09:24:00|23243.38|23243.38|23243.38|23243.38|23243.38|23243.38|23243.38|23243.38|0
1606296250000|2020-11-25 09:24:10|23239.84|23239.84|23236.3|23236.3|23239.84|23239.84|23236.3|23236.3|0
1606296260000|2020-11-25 09:24:20|23235.7|23235.7|23234.88|23234.88|23238.42|23238.42|23234.88|23234.88|0
1606296270000|2020-11-25 09:24:30|23235.29|23235.29|23235.29|23235.29|23235.29|23235.29|23235.29|23235.29|0
1606296290000|2020-11-25 09:24:50|23228.21|23228.21|23228.21|23228.21|23228.21|23228.21|23228.21|23228.21|0
1606296320000|2020-11-25 09:25:20|23229.03|23229.03|23240.06|23240.06|23240.06|23240.06|23229.03|23229.03|0
1606296350000|2020-11-25 09:25:50|23236.52|23236.52|23236.52|23236.52|23236.52|23236.52|23236.52|23236.52|0
1606296360000|2020-11-25 09:26:00|23240.06|23240.06|23232.98|23232.98|23240.06|23240.06|23232.98|23232.98|0
1606296380000|2020-11-25 09:26:20|23229.44|23229.44|23229.44|23229.44|23229.44|23229.44|23229.44|23229.44|0
1606296390000|2020-11-25 09:26:30|23234.18|23234.18|23234.18|23234.18|23234.18|23234.18|23234.18|23234.18|0
1606296400000|2020-11-25 09:26:40|23230.64|23230.64|23230.64|23230.64|23230.64|23230.64|23230.64|23230.64|0
1606296410000|2020-11-25 09:26:50|23227.1|23227.1|23227.1|23227.1|23227.1|23227.1|23227.1|23227.1|0
1606296420000|2020-11-25 09:27:00|23226.5|23226.5|23226.5|23226.5|23226.5|23226.5|23226.5|23226.5|0
1606296430000|2020-11-25 09:27:10|23219.42|23219.42|23219.42|23219.42|23219.42|23219.42|23219.42|23219.42|0
1606296450000|2020-11-25 09:27:30|23215.87|23215.87|23219.42|23219.42|23219.42|23219.42|23215.87|23215.87|0
1606296470000|2020-11-25 09:27:50|23218.94|23218.94|23219.42|23219.42|23219.42|23219.42|23218.94|23218.94|0
1606296480000|2020-11-25 09:28:00|23215.87|23215.87|23214.67|23214.67|23215.87|23215.87|23214.67|23214.67|0
1606296490000|2020-11-25 09:28:10|23215.15|23215.15|23215.27|23215.27|23215.75|23215.75|23214.67|23214.67|0
1606296500000|2020-11-25 09:28:20|23214.79|23214.79|23211.73|23211.73|23218.81|23218.81|23211.73|23211.73|0
1606296510000|2020-11-25 09:28:30|23208.19|23208.19|23197.57|23197.57|23208.19|23208.19|23197.57|23197.57|0
1606296520000|2020-11-25 09:28:40|23201.11|23201.11|23201.59|23201.59|23201.59|23201.59|23201.11|23201.11|0
1606296530000|2020-11-25 09:28:50|23198.05|23198.05|23198.05|23198.05|23198.05|23198.05|23198.05|23198.05|0
1606296540000|2020-11-25 09:29:00|23197.22|23197.22|23193.68|23193.68|23197.22|23197.22|23193.68|23193.68|0
1606296550000|2020-11-25 09:29:10|23191.88|23191.88|23185.4|23185.4|23192.48|23192.48|23185.4|23185.4|0
1606296560000|2020-11-25 09:29:20|23178.32|23178.32|23178.32|23178.32|23178.32|23178.32|23178.32|23178.32|0
1606296570000|2020-11-25 09:29:30|23178.92|23178.92|23178.92|23178.92|23178.92|23178.92|23178.92|23178.92|0
1606296580000|2020-11-25 09:29:40|23175.38|23175.38|23175.38|23175.38|23175.38|23175.38|23175.38|23175.38|0
1606296590000|2020-11-25 09:29:50|23175.86|23175.86|23175.38|23175.38|23175.86|23175.86|23175.38|23175.38|0
1606296600000|2020-11-25 09:30:00|23174.77|23174.77|23159.38|23159.38|23174.77|23174.77|23155.84|23155.84|0
1606296630000|2020-11-25 09:30:30|23162.92|23162.92|23173.54|23173.54|23173.54|23173.54|23162.92|23162.92|0
1606296650000|2020-11-25 09:30:50|23177.08|23177.08|23167.06|23167.06|23177.08|23177.08|23166.46|23166.46|0
1606296660000|2020-11-25 09:31:00|23159.98|23159.98|23168.26|23168.26|23168.26|23168.26|23159.98|23159.98|0
1606296670000|2020-11-25 09:31:10|23171.81|23171.81|23171.81|23171.81|23171.81|23171.81|23171.81|23171.81|0
1606296690000|2020-11-25 09:31:30|23175.35|23175.35|23179.37|23179.37|23179.37|23179.37|23175.35|23175.35|0
1606296700000|2020-11-25 09:31:40|23175.83|23175.83|23176.65|23176.65|23176.65|23176.65|23175.83|23175.83|0
1606296710000|2020-11-25 09:31:50|23177.25|23177.25|23180.79|23180.79|23180.79|23180.79|23177.25|23177.25|0
1606296720000|2020-11-25 09:32:00|23177.25|23177.25|23177.66|23177.66|23177.66|23177.66|23177.25|23177.25|0
1606296730000|2020-11-25 09:32:10|23170.58|23170.58|23177.66|23177.66|23177.66|23177.66|23170.58|23170.58|0
1606296740000|2020-11-25 09:32:20|23181.2|23181.2|23181.2|23181.2|23181.2|23181.2|23181.2|23181.2|0
1606296750000|2020-11-25 09:32:30|23181.61|23181.61|23181.61|23181.61|23181.61|23181.61|23181.61|23181.61|0
1606296760000|2020-11-25 09:32:40|23174.53|23174.53|23174.53|23174.53|23174.53|23174.53|23174.53|23174.53|0
1606296780000|2020-11-25 09:33:00|23171.52|23171.52|23167.98|23167.98|23171.52|23171.52|23167.98|23167.98|0
1606296800000|2020-11-25 09:33:20|23160.9|23160.9|23160.9|23160.9|23160.9|23160.9|23160.9|23160.9|0
1606296810000|2020-11-25 09:33:30|23162.1|23162.1|23169.18|23169.18|23169.18|23169.18|23162.1|23162.1|0
1606296830000|2020-11-25 09:33:50|23168.58|23168.58|23168.58|23168.58|23168.58|23168.58|23168.58|23168.58|0
1606296840000|2020-11-25 09:34:00|23172.12|23172.12|23172.12|23172.12|23172.12|23172.12|23172.12|23172.12|0
1606296880000|2020-11-25 09:34:40|23175.66|23175.66|23175.66|23175.66|23175.66|23175.66|23175.66|23175.66|0
1606296900000|2020-11-25 09:35:00|23176.07|23176.07|23176.07|23176.07|23176.07|23176.07|23176.07|23176.07|0
1606296910000|2020-11-25 09:35:10|23175.47|23175.47|23175.47|23175.47|23175.47|23175.47|23175.47|23175.47|0
1606296920000|2020-11-25 09:35:20|23171.93|23171.93|23171.52|23171.52|23171.93|23171.93|23171.52|23171.52|0
1606296950000|2020-11-25 09:35:50|23175.06|23175.06|23175.06|23175.06|23175.06|23175.06|23175.06|23175.06|0
1606296970000|2020-11-25 09:36:10|23171.52|23171.52|23171.52|23171.52|23171.52|23171.52|23171.52|23171.52|0
1606297000000|2020-11-25 09:36:40|23172.12|23172.12|23172.12|23172.12|23172.12|23172.12|23172.12|23172.12|0
1606297030000|2020-11-25 09:37:10|23175.66|23175.66|23178.6|23178.6|23179.21|23179.21|23175.66|23175.66|0
1606297040000|2020-11-25 09:37:20|23174.99|23174.99|23177.4|23177.4|23177.4|23177.4|23174.99|23174.99|0
1606297050000|2020-11-25 09:37:30|23170.32|23170.32|23169.72|23169.72|23170.32|23170.32|23169.72|23169.72|0
1606297070000|2020-11-25 09:37:50|23169.24|23169.24|23158.61|23158.61|23169.24|23169.24|23158.61|23158.61|0
1606297100000|2020-11-25 09:38:20|23155.07|23155.07|23155.07|23155.07|23155.07|23155.07|23155.07|23155.07|0
1606297120000|2020-11-25 09:38:40|23154.47|23154.47|23154.47|23154.47|23154.47|23154.47|23154.47|23154.47|0
1606297130000|2020-11-25 09:38:50|23153.65|23153.65|23153.65|23153.65|23153.65|23153.65|23153.65|23153.65|0
1606297140000|2020-11-25 09:39:00|23154.13|23154.13|23154.13|23154.13|23154.13|23154.13|23154.13|23154.13|0
1606297150000|2020-11-25 09:39:10|23154.54|23154.54|23147.46|23147.46|23154.54|23154.54|23147.46|23147.46|0
1606297180000|2020-11-25 09:39:40|23154.54|23154.54|23154.54|23154.54|23154.54|23154.54|23151|23151|0
1606297190000|2020-11-25 09:39:50|23161.62|23161.62|23161.62|23161.62|23161.62|23161.62|23161.62|23161.62|0
1606297200000|2020-11-25 09:40:00|23158.08|23158.08|23162.22|23162.22|23162.22|23162.22|23158.08|23158.08|0
1606297210000|2020-11-25 09:40:10|23165.76|23165.76|23166.59|23166.59|23166.59|23166.59|23165.76|23165.76|0
1606297220000|2020-11-25 09:40:20|23163.04|23163.04|23162.63|23162.63|23163.04|23163.04|23162.63|23162.63|0
1606297230000|2020-11-25 09:40:30|23159.09|23159.09|23159.09|23159.09|23159.09|23159.09|23159.09|23159.09|0
1606297250000|2020-11-25 09:40:50|23155.55|23155.55|23155.55|23155.55|23155.55|23155.55|23155.55|23155.55|0
1606297260000|2020-11-25 09:41:00|23152.01|23152.01|23152.01|23152.01|23152.01|23152.01|23152.01|23152.01|0
1606297280000|2020-11-25 09:41:20|23155.55|23155.55|23159.09|23159.09|23159.09|23159.09|23155.55|23155.55|0
1606297310000|2020-11-25 09:41:50|23148.47|23148.47|23148.47|23148.47|23148.47|23148.47|23148.47|23148.47|0
1606297330000|2020-11-25 09:42:10|23152.01|23152.01|23152.01|23152.01|23152.01|23152.01|23152.01|23152.01|0
1606297360000|2020-11-25 09:42:40|23151.6|23151.6|23158.68|23158.68|23158.68|23158.68|23151.6|23151.6|0
1606297380000|2020-11-25 09:43:00|23158.08|23158.08|23158.08|23158.08|23158.08|23158.08|23158.08|23158.08|0
1606297410000|2020-11-25 09:43:30|23158.68|23158.68|23162.22|23162.22|23162.22|23162.22|23158.68|23158.68|0
1606297420000|2020-11-25 09:43:40|23165.76|23165.76|23162.22|23162.22|23165.76|23165.76|23162.22|23162.22|0
1606297430000|2020-11-25 09:43:50|23158.68|23158.68|23158.68|23158.68|23158.68|23158.68|23158.68|23158.68|0
1606297450000|2020-11-25 09:44:10|23165.76|23165.76|23165.76|23165.76|23165.76|23165.76|23165.76|23165.76|0
1606297460000|2020-11-25 09:44:20|23169.31|23169.31|23183.47|23183.47|23183.47|23183.47|23169.31|23169.31|0
1606297470000|2020-11-25 09:44:30|23184.29|23184.29|23184.29|23184.29|23184.29|23184.29|23184.29|23184.29|0
1606297500000|2020-11-25 09:45:00|23177.21|23177.21|23177.21|23177.21|23177.21|23177.21|23177.21|23177.21|0
1606297520000|2020-11-25 09:45:20|23176.8|23176.8|23176.8|23176.8|23176.8|23176.8|23176.8|23176.8|0
1606297530000|2020-11-25 09:45:30|23180.34|23180.34|23180.34|23180.34|23180.34|23180.34|23180.34|23180.34|0
1606297570000|2020-11-25 09:46:10|23176.8|23176.8|23176.8|23176.8|23176.8|23176.8|23176.8|23176.8|0
1606297580000|2020-11-25 09:46:20|23169.72|23169.72|23169.72|23169.72|23169.72|23169.72|23169.72|23169.72|0
1606297590000|2020-11-25 09:46:30|23169.11|23169.11|23169.11|23169.11|23169.11|23169.11|23169.11|23169.11|0
1606297600000|2020-11-25 09:46:40|23172.66|23172.66|23169.11|23169.11|23172.66|23172.66|23169.11|23169.11|0
1606297630000|2020-11-25 09:47:10|23165.57|23165.57|23165.57|23165.57|23165.57|23165.57|23165.57|23165.57|0
1606297650000|2020-11-25 09:47:30|23169.11|23169.11|23169.11|23169.11|23169.11|23169.11|23169.11|23169.11|0
1606297670000|2020-11-25 09:47:50|23165.57|23165.57|23165.57|23165.57|23165.57|23165.57|23165.57|23165.57|0
1606297710000|2020-11-25 09:48:30|23164.97|23164.97|23160.95|23160.95|23164.97|23164.97|23160.95|23160.95|0
1606297750000|2020-11-25 09:49:10|23160.13|23160.13|23160.13|23160.13|23160.13|23160.13|23160.13|23160.13|0
1606297770000|2020-11-25 09:49:30|23159.72|23159.72|23159.72|23159.72|23159.72|23159.72|23159.72|23159.72|0
1606297800000|2020-11-25 09:50:00|23156.18|23156.18|23163.26|23163.26|23163.26|23163.26|23156.18|23156.18|0
1606297810000|2020-11-25 09:50:10|23159.72|23159.72|23163.14|23163.14|23163.14|23163.14|23159.12|23159.12|0
1606297830000|2020-11-25 09:50:30|23159.6|23159.6|23159.6|23159.6|23159.6|23159.6|23159.6|23159.6|0
1606297840000|2020-11-25 09:50:40|23163.14|23163.14|23163.14|23163.14|23163.14|23163.14|23163.14|23163.14|0
1606297870000|2020-11-25 09:51:10|23161.93|23161.93|23161.93|23161.93|23161.93|23161.93|23161.93|23161.93|0
1606297880000|2020-11-25 09:51:20|23161.52|23161.52|23161.52|23161.52|23161.52|23161.52|23161.52|23161.52|0
1606297890000|2020-11-25 09:51:30|23165.07|23165.07|23163.86|23163.86|23165.07|23165.07|23163.86|23163.86|0
1606297900000|2020-11-25 09:51:40|23170.94|23170.94|23174.49|23174.49|23174.49|23174.49|23170.94|23170.94|0
1606297920000|2020-11-25 09:52:00|23173.88|23173.88|23173.88|23173.88|23173.88|23173.88|23173.88|23173.88|0
1606297930000|2020-11-25 09:52:10|23173.28|23173.28|23173.88|23173.88|23173.88|23173.88|23173.28|23173.28|0
1606297950000|2020-11-25 09:52:30|23170.34|23170.34|23170.34|23170.34|23170.34|23170.34|23170.34|23170.34|0
1606297960000|2020-11-25 09:52:40|23166.8|23166.8|23180.97|23180.97|23180.97|23180.97|23166.8|23166.8|0
1606297980000|2020-11-25 09:53:00|23188.05|23188.05|23187.45|23187.45|23188.05|23188.05|23187.45|23187.45|0
1606298000000|2020-11-25 09:53:20|23190.99|23190.99|23190.99|23190.99|23190.99|23190.99|23190.99|23190.99|0
1606298010000|2020-11-25 09:53:30|23187.45|23187.45|23187.45|23187.45|23187.45|23187.45|23187.45|23187.45|0
1606298030000|2020-11-25 09:53:50|23186.85|23186.85|23186.85|23186.85|23186.85|23186.85|23186.85|23186.85|0
1606298040000|2020-11-25 09:54:00|23183.3|23183.3|23182.82|23182.82|23183.3|23183.3|23182.82|23182.82|0
1606298060000|2020-11-25 09:54:20|23186.37|23186.37|23186.37|23186.37|23186.37|23186.37|23186.37|23186.37|0
1606298090000|2020-11-25 09:54:50|23179.28|23179.28|23179.28|23179.28|23179.28|23179.28|23179.28|23179.28|0
1606298100000|2020-11-25 09:55:00|23182.82|23182.82|23182.82|23182.82|23182.82|23182.82|23182.82|23182.82|0
1606298120000|2020-11-25 09:55:20|23179.28|23179.28|23179.28|23179.28|23179.28|23179.28|23179.28|23179.28|0
1606298140000|2020-11-25 09:55:40|23175.74|23175.74|23175.74|23175.74|23175.74|23175.74|23175.74|23175.74|0
1606298150000|2020-11-25 09:55:50|23168.66|23168.66|23166.83|23166.83|23168.66|23168.66|23166.83|23166.83|0
1606298160000|2020-11-25 09:56:00|23159.74|23159.74|23159.14|23159.14|23159.74|23159.74|23159.14|23159.14|0
1606298190000|2020-11-25 09:56:30|23144.98|23144.98|23144.98|23144.98|23144.98|23144.98|23144.98|23144.98|0
1606298200000|2020-11-25 09:56:40|23148.52|23148.52|23155.6|23155.6|23155.6|23155.6|23148.52|23148.52|0
1606298220000|2020-11-25 09:57:00|23152.06|23152.06|23152.06|23152.06|23152.06|23152.06|23152.06|23152.06|0
1606298230000|2020-11-25 09:57:10|23152.54|23152.54|23152.54|23152.54|23152.54|23152.54|23152.54|23152.54|0
1606298240000|2020-11-25 09:57:20|23153.14|23153.14|23153.14|23153.14|23153.14|23153.14|23153.14|23153.14|0
1606298250000|2020-11-25 09:57:30|23152.66|23152.66|23153.14|23153.14|23153.14|23153.14|23152.66|23152.66|0
1606298260000|2020-11-25 09:57:40|23156.68|23156.68|23156.68|23156.68|23156.68|23156.68|23156.68|23156.68|0
1606298270000|2020-11-25 09:57:50|23153.14|23153.14|23153.14|23153.14|23153.14|23153.14|23153.14|23153.14|0
1606298300000|2020-11-25 09:58:20|23156.68|23156.68|23156.68|23156.68|23156.68|23156.68|23156.68|23156.68|0
1606298330000|2020-11-25 09:58:50|23149.6|23149.6|23149.6|23149.6|23149.6|23149.6|23149.6|23149.6|0
1606298370000|2020-11-25 09:59:30|23153.14|23153.14|23152.73|23152.73|23153.14|23153.14|23152.73|23152.73|0
1606298380000|2020-11-25 09:59:40|23159.81|23159.81|23159.81|23159.81|23159.81|23159.81|23159.81|23159.81|0
1606298400000|2020-11-25 10:00:00|23163.35|23163.35|23169.83|23169.83|23169.83|23169.83|23162.75|23162.75|0
1606298410000|2020-11-25 10:00:10|23173.38|23173.38|23173.38|23173.38|23173.38|23173.38|23173.38|23173.38|0
1606298420000|2020-11-25 10:00:20|23176.92|23176.92|23177.52|23177.52|23177.52|23177.52|23176.92|23176.92|0
1606298430000|2020-11-25 10:00:30|23173.98|23173.98|23173.98|23173.98|23173.98|23173.98|23173.98|23173.98|0
1606298450000|2020-11-25 10:00:50|23177.52|23177.52|23182.87|23182.87|23182.87|23182.87|23177.52|23177.52|0
1606298460000|2020-11-25 10:01:00|23186.41|23186.41|23189.95|23189.95|23189.95|23189.95|23186.41|23186.41|0
1606298470000|2020-11-25 10:01:10|23193.49|23193.49|23193.49|23193.49|23193.49|23193.49|23193.49|23193.49|0
1606298510000|2020-11-25 10:01:50|23189.95|23189.95|23189.95|23189.95|23189.95|23189.95|23189.95|23189.95|0
1606298520000|2020-11-25 10:02:00|23190.36|23190.36|23190.36|23190.36|23190.36|23190.36|23190.36|23190.36|0
1606298530000|2020-11-25 10:02:10|23200.98|23200.98|23197.44|23197.44|23200.98|23200.98|23197.44|23197.44|0
1606298540000|2020-11-25 10:02:20|23193.9|23193.9|23193.9|23193.9|23193.9|23193.9|23193.9|23193.9|0
1606298550000|2020-11-25 10:02:30|23195.1|23195.1|23194.5|23194.5|23195.1|23195.1|23194.5|23194.5|0
1606298570000|2020-11-25 10:02:50|23190.96|23190.96|23190.96|23190.96|23190.96|23190.96|23190.96|23190.96|0
1606298590000|2020-11-25 10:03:10|23183.88|23183.88|23183.88|23183.88|23183.88|23183.88|23183.88|23183.88|0
1606298600000|2020-11-25 10:03:20|23180.34|23180.34|23169.71|23169.71|23180.34|23180.34|23169.71|23169.71|0
1606298610000|2020-11-25 10:03:30|23166.17|23166.17|23159.09|23159.09|23166.17|23166.17|23159.09|23159.09|0
1606298620000|2020-11-25 10:03:40|23162.63|23162.63|23159.09|23159.09|23162.63|23162.63|23159.09|23159.09|0
1606298630000|2020-11-25 10:03:50|23155.55|23155.55|23166.17|23166.17|23166.17|23166.17|23155.55|23155.55|0
1606298640000|2020-11-25 10:04:00|23162.63|23162.63|23167.37|23167.37|23167.37|23167.37|23162.63|23162.63|0
1606298660000|2020-11-25 10:04:20|23170.92|23170.92|23173.86|23173.86|23174.46|23174.46|23170.92|23170.92|0
1606298690000|2020-11-25 10:04:50|23180.94|23180.94|23180.94|23180.94|23180.94|23180.94|23180.94|23180.94|0
1606298700000|2020-11-25 10:05:00|23173.86|23173.86|23173.86|23173.86|23173.86|23173.86|23173.86|23173.86|0
1606298720000|2020-11-25 10:05:20|23177.4|23177.4|23177.88|23177.88|23177.88|23177.88|23177.4|23177.4|0
1606298740000|2020-11-25 10:05:40|23174.33|23174.33|23173.92|23173.92|23174.33|23174.33|23173.92|23173.92|0
1606298750000|2020-11-25 10:05:50|23177.47|23177.47|23185.15|23185.15|23185.15|23185.15|23177.47|23177.47|0
1606298760000|2020-11-25 10:06:00|23181.61|23181.61|23181.61|23181.61|23181.61|23181.61|23181.61|23181.61|0
1606298770000|2020-11-25 10:06:10|23178.07|23178.07|23178.07|23178.07|23178.07|23178.07|23178.07|23178.07|0
1606298780000|2020-11-25 10:06:20|23181.61|23181.61|23181.61|23181.61|23181.61|23181.61|23181.61|23181.61|0
1606298820000|2020-11-25 10:07:00|23178.07|23178.07|23166.84|23166.84|23178.07|23178.07|23166.84|23166.84|0
1606298860000|2020-11-25 10:07:40|23166.24|23166.24|23173.32|23173.32|23173.32|23173.32|23166.24|23166.24|0
1606298880000|2020-11-25 10:08:00|23166.24|23166.24|23166.24|23166.24|23166.24|23166.24|23166.24|23166.24|0
1606298890000|2020-11-25 10:08:10|23169.78|23169.78|23169.78|23169.78|23169.78|23169.78|23169.78|23169.78|0
1606298920000|2020-11-25 10:08:40|23166.24|23166.24|23166.24|23166.24|23166.24|23166.24|23166.24|23166.24|0
1606298950000|2020-11-25 10:09:10|23169.78|23169.78|23169.78|23169.78|23169.78|23169.78|23169.78|23169.78|0
1606298970000|2020-11-25 10:09:30|23162.7|23162.7|23162.7|23162.7|23162.7|23162.7|23162.7|23162.7|0
1606299010000|2020-11-25 10:10:10|23159.16|23159.16|23159.16|23159.16|23159.16|23159.16|23159.16|23159.16|0
1606299080000|2020-11-25 10:11:20|23162.7|23162.7|23162.7|23162.7|23162.7|23162.7|23162.7|23162.7|0
1606299100000|2020-11-25 10:11:40|23166.24|23166.24|23166.24|23166.24|23166.24|23166.24|23166.24|23166.24|0
1606299110000|2020-11-25 10:11:50|23169.78|23169.78|23169.78|23169.78|23169.78|23169.78|23169.78|23169.78|0
1606299130000|2020-11-25 10:12:10|23166.24|23166.24|23167.25|23167.25|23167.25|23167.25|23166.24|23166.24|0
1606299220000|2020-11-25 10:13:40|23163.71|23163.71|23163.71|23163.71|23163.71|23163.71|23163.71|23163.71|0
1606299230000|2020-11-25 10:13:50|23160.17|23160.17|23160.17|23160.17|23160.17|23160.17|23160.17|23160.17|0
1606299240000|2020-11-25 10:14:00|23167.25|23167.25|23167.25|23167.25|23167.25|23167.25|23167.25|23167.25|0
1606299320000|2020-11-25 10:15:20|23163.71|23163.71|23167.25|23167.25|23167.25|23167.25|23163.71|23163.71|0
1606299350000|2020-11-25 10:15:50|23174.33|23174.33|23183.22|23183.22|23183.22|23183.22|23174.33|23174.33|0
1606299370000|2020-11-25 10:16:10|23176.14|23176.14|23179.68|23179.68|23179.68|23179.68|23176.14|23176.14|0
1606299430000|2020-11-25 10:17:10|23176.14|23176.14|23172.6|23172.6|23176.14|23176.14|23172.6|23172.6|0
1606299440000|2020-11-25 10:17:20|23176.14|23176.14|23176.14|23176.14|23176.14|23176.14|23176.14|23176.14|0
1606299450000|2020-11-25 10:17:30|23179.68|23179.68|23183.22|23183.22|23183.22|23183.22|23179.68|23179.68|0
1606299490000|2020-11-25 10:18:10|23179.68|23179.68|23179.68|23179.68|23179.68|23179.68|23179.68|23179.68|0
1606299500000|2020-11-25 10:18:20|23186.76|23186.76|23189.7|23189.7|23190.3|23190.3|23186.76|23186.76|0
1606299520000|2020-11-25 10:18:40|23196.79|23196.79|23193.24|23193.24|23196.79|23196.79|23193.24|23193.24|0
1606299570000|2020-11-25 10:19:30|23194.45|23194.45|23197.99|23197.99|23197.99|23197.99|23194.45|23194.45|0
1606299580000|2020-11-25 10:19:40|23201.53|23201.53|23201.53|23201.53|23201.53|23201.53|23201.53|23201.53|0
1606299600000|2020-11-25 10:20:00|23197.99|23197.99|23197.99|23197.99|23197.99|23197.99|23197.99|23197.99|0
1606299610000|2020-11-25 10:20:10|23194.45|23194.45|23194.45|23194.45|23194.45|23194.45|23194.45|23194.45|0
1606299680000|2020-11-25 10:21:20|23190.91|23190.91|23187.37|23187.37|23190.91|23190.91|23187.37|23187.37|0
1606299690000|2020-11-25 10:21:30|23186.76|23186.76|23186.76|23186.76|23186.76|23186.76|23186.76|23186.76|0
1606299760000|2020-11-25 10:22:40|23176.14|23176.14|23176.14|23176.14|23176.14|23176.14|23176.14|23176.14|0
1606299780000|2020-11-25 10:23:00|23169.06|23169.06|23175.73|23175.73|23176.14|23176.14|23169.06|23169.06|0
1606299810000|2020-11-25 10:23:30|23179.27|23179.27|23182.81|23182.81|23182.81|23182.81|23179.27|23179.27|0
1606299820000|2020-11-25 10:23:40|23183.41|23183.41|23183.41|23183.41|23183.41|23183.41|23183.41|23183.41|0
1606299830000|2020-11-25 10:23:50|23179.87|23179.87|23179.87|23179.87|23179.87|23179.87|23179.87|23179.87|0
1606299840000|2020-11-25 10:24:00|23176.33|23176.33|23176.33|23176.33|23176.33|23176.33|23176.33|23176.33|0
1606299860000|2020-11-25 10:24:20|23179.87|23179.87|23179.87|23179.87|23179.87|23179.87|23179.87|23179.87|0
1606299870000|2020-11-25 10:24:30|23183.41|23183.41|23183.41|23183.41|23183.41|23183.41|23183.41|23183.41|0
1606299880000|2020-11-25 10:24:40|23183|23183|23183|23183|23183|23183|23183|23183|0
1606299900000|2020-11-25 10:25:00|23179.46|23179.46|23175.92|23175.92|23179.46|23179.46|23175.92|23175.92|0
1606299950000|2020-11-25 10:25:50|23179.46|23179.46|23179.46|23179.46|23179.46|23179.46|23179.46|23179.46|0
1606299960000|2020-11-25 10:26:00|23175.92|23175.92|23175.92|23175.92|23175.92|23175.92|23175.92|23175.92|0
1606300010000|2020-11-25 10:26:50|23172.38|23172.38|23172.38|23172.38|23172.38|23172.38|23172.38|23172.38|0
1606300020000|2020-11-25 10:27:00|23171.78|23171.78|23171.78|23171.78|23171.78|23171.78|23171.78|23171.78|0
1606300030000|2020-11-25 10:27:10|23171.3|23171.3|23164.22|23164.22|23171.3|23171.3|23164.22|23164.22|0
1606300060000|2020-11-25 10:27:40|23153.59|23153.59|23167.76|23167.76|23167.76|23167.76|23153.59|23153.59|0
1606300090000|2020-11-25 10:28:10|23167.16|23167.16|23167.16|23167.16|23167.16|23167.16|23167.16|23167.16|0
1606300100000|2020-11-25 10:28:20|23174.24|23174.24|23174.24|23174.24|23174.24|23174.24|23174.24|23174.24|0
1606300110000|2020-11-25 10:28:30|23170.7|23170.7|23170.7|23170.7|23170.7|23170.7|23170.7|23170.7|0
1606300140000|2020-11-25 10:29:00|23167.16|23167.16|23167.16|23167.16|23167.16|23167.16|23167.16|23167.16|0
1606300150000|2020-11-25 10:29:10|23166.55|23166.55|23166.55|23166.55|23166.55|23166.55|23166.55|23166.55|0
1606300160000|2020-11-25 10:29:20|23167.16|23167.16|23167.16|23167.16|23167.16|23167.16|23167.16|23167.16|0
1606300170000|2020-11-25 10:29:30|23153.4|23153.4|23152.8|23152.8|23153.4|23153.4|23152.8|23152.8|0
1606300210000|2020-11-25 10:30:10|23148.66|23148.66|23148.66|23148.66|23148.66|23148.66|23148.66|23148.66|0
1606300230000|2020-11-25 10:30:30|23152.2|23152.2|23155.74|23155.74|23155.74|23155.74|23152.2|23152.2|0
1606300250000|2020-11-25 10:30:50|23155.14|23155.14|23154.54|23154.54|23155.14|23155.14|23154.54|23154.54|0
1606300260000|2020-11-25 10:31:00|23161.62|23161.62|23162.82|23162.82|23162.82|23162.82|23161.62|23161.62|0
1606300280000|2020-11-25 10:31:20|23169.9|23169.9|23176.99|23176.99|23176.99|23176.99|23169.9|23169.9|0
1606300290000|2020-11-25 10:31:30|23177.4|23177.4|23177.4|23177.4|23177.4|23177.4|23177.4|23177.4|0
1606300310000|2020-11-25 10:31:50|23180.94|23180.94|23180.94|23180.94|23180.94|23180.94|23180.94|23180.94|0
1606300320000|2020-11-25 10:32:00|23184.48|23184.48|23184.48|23184.48|23184.48|23184.48|23184.48|23184.48|0
1606300330000|2020-11-25 10:32:10|23188.02|23188.02|23188.02|23188.02|23188.02|23188.02|23188.02|23188.02|0
1606300360000|2020-11-25 10:32:40|23195.1|23195.1|23191.56|23191.56|23195.1|23195.1|23191.56|23191.56|0
1606300390000|2020-11-25 10:33:10|23180.94|23180.94|23177.4|23177.4|23180.94|23180.94|23177.4|23177.4|0
1606300400000|2020-11-25 10:33:20|23180.94|23180.94|23180.94|23180.94|23180.94|23180.94|23180.94|23180.94|0
1606300430000|2020-11-25 10:33:50|23181.35|23181.35|23180.53|23180.53|23181.35|23181.35|23180.53|23180.53|0
1606300440000|2020-11-25 10:34:00|23176.99|23176.99|23176.99|23176.99|23176.99|23176.99|23176.99|23176.99|0
1606300480000|2020-11-25 10:34:40|23173.44|23173.44|23173.44|23173.44|23173.44|23173.44|23173.44|23173.44|0
1606300530000|2020-11-25 10:35:30|23174.65|23174.65|23175.25|23175.25|23175.25|23175.25|23174.65|23174.65|0
1606300550000|2020-11-25 10:35:50|23174.65|23174.65|23175.25|23175.25|23175.25|23175.25|23174.65|23174.65|0
1606300560000|2020-11-25 10:36:00|23161.09|23161.09|23161.09|23161.09|23161.09|23161.09|23161.09|23161.09|0
1606300570000|2020-11-25 10:36:10|23157.54|23157.54|23156.72|23156.72|23157.54|23157.54|23156.72|23156.72|0
1606300610000|2020-11-25 10:36:50|23160.26|23160.26|23160.26|23160.26|23160.26|23160.26|23160.26|23160.26|0
1606300630000|2020-11-25 10:37:10|23159.06|23159.06|23159.06|23159.06|23159.06|23159.06|23159.06|23159.06|0
1606300670000|2020-11-25 10:37:50|23151.98|23151.98|23151.98|23151.98|23151.98|23151.98|23151.98|23151.98|0
1606300680000|2020-11-25 10:38:00|23148.44|23148.44|23148.44|23148.44|23148.44|23148.44|23148.44|23148.44|0
1606300700000|2020-11-25 10:38:20|23149.04|23149.04|23149.04|23149.04|23149.04|23149.04|23149.04|23149.04|0
1606300730000|2020-11-25 10:38:50|23148.44|23148.44|23148.44|23148.44|23148.44|23148.44|23148.44|23148.44|0
1606300760000|2020-11-25 10:39:20|23141.35|23141.35|23141.35|23141.35|23141.35|23141.35|23141.35|23141.35|0
1606300800000|2020-11-25 10:40:00|23137.81|23137.81|23144.9|23144.9|23144.9|23144.9|23137.81|23137.81|0
1606300810000|2020-11-25 10:40:10|23148.44|23148.44|23155.52|23155.52|23155.52|23155.52|23148.44|23148.44|0
1606300870000|2020-11-25 10:41:10|23151.98|23151.98|23151.98|23151.98|23151.98|23151.98|23151.98|23151.98|0
1606300890000|2020-11-25 10:41:30|23152.39|23152.39|23155.93|23155.93|23155.93|23155.93|23152.39|23152.39|0
1606300900000|2020-11-25 10:41:40|23152.39|23152.39|23145.31|23145.31|23152.39|23152.39|23145.31|23145.31|0
1606300930000|2020-11-25 10:42:10|23141.76|23141.76|23141.76|23141.76|23141.76|23141.76|23141.76|23141.76|0
1606300950000|2020-11-25 10:42:30|23145.31|23145.31|23145.31|23145.31|23145.31|23145.31|23145.31|23145.31|0
1606300960000|2020-11-25 10:42:40|23141.76|23141.76|23141.76|23141.76|23141.76|23141.76|23141.76|23141.76|0
1606301020000|2020-11-25 10:43:40|23141.16|23141.16|23141.16|23141.16|23141.16|23141.16|23141.16|23141.16|0
1606301060000|2020-11-25 10:44:20|23137.62|23137.62|23137.62|23137.62|23137.62|23137.62|23137.62|23137.62|0
1606301080000|2020-11-25 10:44:40|23141.16|23141.16|23141.16|23141.16|23141.16|23141.16|23141.16|23141.16|0
1606301090000|2020-11-25 10:44:50|23137.62|23137.62|23137.62|23137.62|23137.62|23137.62|23137.62|23137.62|0
1606301100000|2020-11-25 10:45:00|23134.08|23134.08|23134.08|23134.08|23134.08|23134.08|23134.08|23134.08|0
1606301110000|2020-11-25 10:45:10|23134.56|23134.56|23138.1|23138.1|23138.1|23138.1|23134.56|23134.56|0
1606301130000|2020-11-25 10:45:30|23137.62|23137.62|23137.62|23137.62|23137.62|23137.62|23137.62|23137.62|0
1606301140000|2020-11-25 10:45:40|23130.54|23130.54|23130.54|23130.54|23130.54|23130.54|23130.54|23130.54|0
1606301160000|2020-11-25 10:46:00|23129.94|23129.94|23129.94|23129.94|23129.94|23129.94|23129.94|23129.94|0
1606301170000|2020-11-25 10:46:10|23126.4|23126.4|23126.4|23126.4|23126.4|23126.4|23126.4|23126.4|0
1606301210000|2020-11-25 10:46:50|23127|23127|23127|23127|23127|23127|23127|23127|0
1606301220000|2020-11-25 10:47:00|23123.46|23123.46|23123.46|23123.46|23123.46|23123.46|23123.46|23123.46|0
1606301230000|2020-11-25 10:47:10|23122.25|23122.25|23122.25|23122.25|23122.25|23122.25|23122.25|23122.25|0
1606301240000|2020-11-25 10:47:20|23123.46|23123.46|23123.46|23123.46|23123.46|23123.46|23123.46|23123.46|0
1606301280000|2020-11-25 10:48:00|23119.92|23119.92|23119.92|23119.92|23119.92|23119.92|23119.92|23119.92|0
1606301330000|2020-11-25 10:48:50|23116.37|23116.37|23116.37|23116.37|23116.37|23116.37|23116.37|23116.37|0
1606301340000|2020-11-25 10:49:00|23115.17|23115.17|23115.17|23115.17|23115.17|23115.17|23115.17|23115.17|0
1606301380000|2020-11-25 10:49:40|23115.77|23115.77|23115.77|23115.77|23115.77|23115.77|23115.77|23115.77|0
1606301390000|2020-11-25 10:49:50|23112.23|23112.23|23111.63|23111.63|23112.23|23112.23|23111.63|23111.63|0
1606301400000|2020-11-25 10:50:00|23115.17|23115.17|23118.71|23118.71|23118.71|23118.71|23115.17|23115.17|0
1606301420000|2020-11-25 10:50:20|23119.31|23119.31|23119.31|23119.31|23119.31|23119.31|23119.31|23119.31|0
1606301460000|2020-11-25 10:51:00|23115.77|23115.77|23115.77|23115.77|23115.77|23115.77|23115.77|23115.77|0
1606301490000|2020-11-25 10:51:30|23115.17|23115.17|23115.17|23115.17|23115.17|23115.17|23115.17|23115.17|0
1606301500000|2020-11-25 10:51:40|23118.71|23118.71|23118.71|23118.71|23118.71|23118.71|23118.71|23118.71|0
1606301520000|2020-11-25 10:52:00|23115.17|23115.17|23115.17|23115.17|23115.17|23115.17|23115.17|23115.17|0
1606301530000|2020-11-25 10:52:10|23114.57|23114.57|23114.57|23114.57|23114.57|23114.57|23114.57|23114.57|0
1606301540000|2020-11-25 10:52:20|23115.17|23115.17|23115.17|23115.17|23115.17|23115.17|23115.17|23115.17|0
1606301550000|2020-11-25 10:52:30|23108.09|23108.09|23111.22|23111.22|23111.22|23111.22|23107.68|23107.68|0
1606301590000|2020-11-25 10:53:10|23104.14|23104.14|23104.14|23104.14|23104.14|23104.14|23104.14|23104.14|0
1606301600000|2020-11-25 10:53:20|23100.6|23100.6|23100.6|23100.6|23100.6|23100.6|23100.6|23100.6|0
1606301640000|2020-11-25 10:54:00|23093.51|23093.51|23089.97|23089.97|23093.51|23093.51|23089.97|23089.97|0
1606301660000|2020-11-25 10:54:20|23086.43|23086.43|23082.89|23082.89|23086.43|23086.43|23082.89|23082.89|0
1606301700000|2020-11-25 10:55:00|23079.35|23079.35|23075.81|23075.81|23079.35|23079.35|23075.81|23075.81|0
1606301710000|2020-11-25 10:55:10|23074.6|23074.6|23071.06|23071.06|23074.6|23074.6|23071.06|23071.06|0
1606301740000|2020-11-25 10:55:40|23071.66|23071.66|23068.12|23068.12|23071.66|23071.66|23068.12|23068.12|0
1606301760000|2020-11-25 10:56:00|23075.21|23075.21|23075.21|23075.21|23075.21|23075.21|23075.21|23075.21|0
1606301780000|2020-11-25 10:56:20|23071.66|23071.66|23071.66|23071.66|23071.66|23071.66|23071.66|23071.66|0
1606301800000|2020-11-25 10:56:40|23064.58|23064.58|23075.21|23075.21|23075.21|23075.21|23064.58|23064.58|0
1606301820000|2020-11-25 10:57:00|23078.75|23078.75|23078.75|23078.75|23078.75|23078.75|23078.75|23078.75|0
1606301830000|2020-11-25 10:57:10|23082.29|23082.29|23082.29|23082.29|23082.29|23082.29|23082.29|23082.29|0
1606301860000|2020-11-25 10:57:40|23081.08|23081.08|23081.08|23081.08|23081.08|23081.08|23081.08|23081.08|0
1606301900000|2020-11-25 10:58:20|23084.63|23084.63|23085.23|23085.23|23085.23|23085.23|23084.63|23084.63|0
1606301970000|2020-11-25 10:59:30|23084.02|23084.02|23084.63|23084.63|23084.63|23084.63|23084.02|23084.02|0
1606302010000|2020-11-25 11:00:10|23091.71|23091.71|23102.33|23102.33|23102.33|23102.33|23091.11|23091.11|0
1606302030000|2020-11-25 11:00:30|23098.79|23098.79|23098.79|23098.79|23098.79|23098.79|23098.79|23098.79|0
1606302040000|2020-11-25 11:00:40|23102.33|23102.33|23102.33|23102.33|23102.33|23102.33|23102.33|23102.33|0
1606302070000|2020-11-25 11:01:10|23102.93|23102.93|23102.93|23102.93|23102.93|23102.93|23102.93|23102.93|0
1606302100000|2020-11-25 11:01:40|23103.54|23103.54|23103.06|23103.06|23103.54|23103.54|23103.06|23103.06|0
1606302130000|2020-11-25 11:02:10|23099.51|23099.51|23098.31|23098.31|23099.51|23099.51|23098.31|23098.31|0
1606302140000|2020-11-25 11:02:20|23091.23|23091.23|23087.69|23087.69|23091.23|23091.23|23087.69|23087.69|0
1606302150000|2020-11-25 11:02:30|23088.29|23088.29|23088.29|23088.29|23088.29|23088.29|23088.29|23088.29|0
1606302210000|2020-11-25 11:03:30|23084.75|23084.75|23084.75|23084.75|23084.75|23084.75|23084.75|23084.75|0
1606302220000|2020-11-25 11:03:40|23081.21|23081.21|23081.21|23081.21|23081.21|23081.21|23081.21|23081.21|0
1606302240000|2020-11-25 11:04:00|23081.69|23081.69|23077.67|23077.67|23081.69|23081.69|23077.67|23077.67|0
1606302260000|2020-11-25 11:04:20|23074.12|23074.12|23074.6|23074.6|23074.6|23074.6|23074.12|23074.12|0
1606302280000|2020-11-25 11:04:40|23067.52|23067.52|23067.52|23067.52|23067.52|23067.52|23067.52|23067.52|0
1606302300000|2020-11-25 11:05:00|23066.32|23066.32|23066.32|23066.32|23066.32|23066.32|23066.32|23066.32|0
1606302310000|2020-11-25 11:05:10|23066.92|23066.92|23070.46|23070.46|23070.46|23070.46|23066.92|23066.92|0
1606302320000|2020-11-25 11:05:20|23066.92|23066.92|23070.46|23070.46|23070.46|23070.46|23066.92|23066.92|0
1606302330000|2020-11-25 11:05:30|23069.86|23069.86|23066.32|23066.32|23069.86|23069.86|23062.78|23062.78|0
1606302350000|2020-11-25 11:05:50|23065.72|23065.72|23065.72|23065.72|23065.72|23065.72|23065.72|23065.72|0
1606302380000|2020-11-25 11:06:20|23064.9|23064.9|23064.29|23064.29|23064.9|23064.9|23064.29|23064.29|0
1606302410000|2020-11-25 11:06:50|23067.83|23067.83|23067.83|23067.83|23067.83|23067.83|23067.83|23067.83|0
1606302420000|2020-11-25 11:07:00|23064.29|23064.29|23064.29|23064.29|23064.29|23064.29|23064.29|23064.29|0
1606302430000|2020-11-25 11:07:10|23067.83|23067.83|23067.83|23067.83|23067.83|23067.83|23067.83|23067.83|0
1606302440000|2020-11-25 11:07:20|23071.38|23071.38|23074.92|23074.92|23074.92|23074.92|23071.38|23071.38|0
1606302450000|2020-11-25 11:07:30|23078.46|23078.46|23082|23082|23082|23082|23078.46|23078.46|0
1606302460000|2020-11-25 11:07:40|23085.54|23085.54|23089.08|23089.08|23089.08|23089.08|23085.54|23085.54|0
1606302470000|2020-11-25 11:07:50|23085.54|23085.54|23085.54|23085.54|23085.54|23085.54|23085.54|23085.54|0
1606302480000|2020-11-25 11:08:00|23089.08|23089.08|23089.08|23089.08|23089.08|23089.08|23089.08|23089.08|0
1606302490000|2020-11-25 11:08:10|23089.68|23089.68|23093.22|23093.22|23093.22|23093.22|23089.68|23089.68|0
1606302500000|2020-11-25 11:08:20|23096.77|23096.77|23096.77|23096.77|23096.77|23096.77|23096.77|23096.77|0
1606302510000|2020-11-25 11:08:30|23097.25|23097.25|23097.25|23097.25|23097.25|23097.25|23097.25|23097.25|0
1606302520000|2020-11-25 11:08:40|23104.33|23104.33|23104.33|23104.33|23104.33|23104.33|23104.33|23104.33|0
1606302530000|2020-11-25 11:08:50|23100.79|23100.79|23100.79|23100.79|23100.79|23100.79|23100.79|23100.79|0
1606302550000|2020-11-25 11:09:10|23100.19|23100.19|23100.19|23100.19|23100.19|23100.19|23100.19|23100.19|0
1606302580000|2020-11-25 11:09:40|23089.56|23089.56|23089.56|23089.56|23089.56|23089.56|23089.56|23089.56|0
1606302590000|2020-11-25 11:09:50|23088.96|23088.96|23096.04|23096.04|23096.04|23096.04|23088.96|23088.96|0
1606302600000|2020-11-25 11:10:00|23096.52|23096.52|23096.52|23096.52|23096.52|23096.52|23096.52|23096.52|0
1606302640000|2020-11-25 11:10:40|23092.98|23092.98|23089.44|23089.44|23092.98|23092.98|23089.44|23089.44|0
1606302700000|2020-11-25 11:11:40|23092.98|23092.98|23090.04|23090.04|23093.58|23093.58|23090.04|23090.04|0
1606302750000|2020-11-25 11:12:30|23089.56|23089.56|23093.58|23093.58|23093.58|23093.58|23089.56|23089.56|0
1606302780000|2020-11-25 11:13:00|23090.04|23090.04|23082.36|23082.36|23090.04|23090.04|23082.36|23082.36|0
1606302790000|2020-11-25 11:13:10|23078.82|23078.82|23078.82|23078.82|23078.82|23078.82|23078.82|23078.82|0
1606302800000|2020-11-25 11:13:20|23075.27|23075.27|23075.27|23075.27|23075.27|23075.27|23075.27|23075.27|0
1606302810000|2020-11-25 11:13:30|23071.73|23071.73|23071.73|23071.73|23071.73|23071.73|23071.73|23071.73|0
1606302830000|2020-11-25 11:13:50|23068.19|23068.19|23068.19|23068.19|23068.19|23068.19|23068.19|23068.19|0
1606302840000|2020-11-25 11:14:00|23064.65|23064.65|23064.65|23064.65|23064.65|23064.65|23064.65|23064.65|0
1606302850000|2020-11-25 11:14:10|23064.05|23064.05|23067.59|23067.59|23067.59|23067.59|23064.05|23064.05|0
1606302860000|2020-11-25 11:14:20|23074.67|23074.67|23074.67|23074.67|23074.67|23074.67|23074.67|23074.67|0
1606302870000|2020-11-25 11:14:30|23078.21|23078.21|23078.21|23078.21|23078.21|23078.21|23078.21|23078.21|0
1606302940000|2020-11-25 11:15:40|23077.61|23077.61|23074.07|23074.07|23077.61|23077.61|23074.07|23074.07|0
1606302950000|2020-11-25 11:15:50|23073.66|23073.66|23073.66|23073.66|23073.66|23073.66|23073.66|23073.66|0
1606303000000|2020-11-25 11:16:40|23063.04|23063.04|23070.12|23070.12|23070.12|23070.12|23063.04|23063.04|0
1606303010000|2020-11-25 11:16:50|23069.71|23069.71|23069.71|23069.71|23069.71|23069.71|23069.71|23069.71|0
1606303020000|2020-11-25 11:17:00|23068.89|23068.89|23069.71|23069.71|23069.71|23069.71|23068.89|23068.89|0
1606303030000|2020-11-25 11:17:10|23073.25|23073.25|23073.25|23073.25|23073.25|23073.25|23073.25|23073.25|0
1606303060000|2020-11-25 11:17:40|23069.71|23069.71|23069.71|23069.71|23069.71|23069.71|23069.71|23069.71|0
1606303080000|2020-11-25 11:18:00|23070.19|23070.19|23070.19|23070.19|23070.19|23070.19|23070.19|23070.19|0
1606303100000|2020-11-25 11:18:20|23077.27|23077.27|23077.27|23077.27|23077.27|23077.27|23077.27|23077.27|0
1606303160000|2020-11-25 11:19:20|23073.73|23073.73|23073.73|23073.73|23073.73|23073.73|23073.73|23073.73|0
1606303170000|2020-11-25 11:19:30|23070.19|23070.19|23070.19|23070.19|23070.19|23070.19|23070.19|23070.19|0
1606303220000|2020-11-25 11:20:20|23073.73|23073.73|23073.73|23073.73|23073.73|23073.73|23073.73|23073.73|0
1606303260000|2020-11-25 11:21:00|23080.81|23080.81|23077.27|23077.27|23080.81|23080.81|23077.27|23077.27|0
1606303270000|2020-11-25 11:21:10|23073.73|23073.73|23077.27|23077.27|23077.27|23077.27|23073.73|23073.73|0
1606303310000|2020-11-25 11:21:50|23066.65|23066.65|23070.19|23070.19|23070.19|23070.19|23066.65|23066.65|0
1606303320000|2020-11-25 11:22:00|23069.59|23069.59|23069.59|23069.59|23069.59|23069.59|23069.59|23069.59|0
1606303390000|2020-11-25 11:23:10|23073.13|23073.13|23072.31|23072.31|23073.13|23073.13|23072.31|23072.31|0
1606303400000|2020-11-25 11:23:20|23065.22|23065.22|23065.22|23065.22|23065.22|23065.22|23065.22|23065.22|0
1606303440000|2020-11-25 11:24:00|23068.76|23068.76|23068.76|23068.76|23068.76|23068.76|23068.76|23068.76|0
1606303470000|2020-11-25 11:24:30|23072.31|23072.31|23072.31|23072.31|23072.31|23072.31|23072.31|23072.31|0
1606303480000|2020-11-25 11:24:40|23068.76|23068.76|23065.22|23065.22|23068.76|23068.76|23065.22|23065.22|0
1606303540000|2020-11-25 11:25:40|23061.68|23061.68|23061.68|23061.68|23061.68|23061.68|23061.68|23061.68|0
1606303560000|2020-11-25 11:26:00|23065.22|23065.22|23069.97|23069.97|23069.97|23069.97|23065.22|23065.22|0
1606303570000|2020-11-25 11:26:10|23069.56|23069.56|23069.56|23069.56|23069.56|23069.56|23069.56|23069.56|0
1606303580000|2020-11-25 11:26:20|23073.1|23073.1|23073.1|23073.1|23073.1|23073.1|23073.1|23073.1|0
1606303600000|2020-11-25 11:26:40|23080.18|23080.18|23080.18|23080.18|23080.18|23080.18|23080.18|23080.18|0
1606303630000|2020-11-25 11:27:10|23090.81|23090.81|23090.81|23090.81|23090.81|23090.81|23090.81|23090.81|0
1606303650000|2020-11-25 11:27:30|23087.26|23087.26|23087.26|23087.26|23087.26|23087.26|23087.26|23087.26|0
1606303660000|2020-11-25 11:27:40|23086.66|23086.66|23083.12|23083.12|23086.66|23086.66|23083.12|23083.12|0
1606303670000|2020-11-25 11:27:50|23079.58|23079.58|23079.58|23079.58|23079.58|23079.58|23079.58|23079.58|0
1606303710000|2020-11-25 11:28:30|23076.04|23076.04|23076.04|23076.04|23076.04|23076.04|23076.04|23076.04|0
1606303720000|2020-11-25 11:28:40|23075.44|23075.44|23076.04|23076.04|23076.04|23076.04|23075.44|23075.44|0
1606303760000|2020-11-25 11:29:20|23072.5|23072.5|23065.41|23065.41|23072.5|23072.5|23065.41|23065.41|0
1606303770000|2020-11-25 11:29:30|23061.87|23061.87|23061.87|23061.87|23061.87|23061.87|23061.87|23061.87|0
1606303780000|2020-11-25 11:29:40|23061.27|23061.27|23061.27|23061.27|23061.27|23061.27|23061.27|23061.27|0
1606303790000|2020-11-25 11:29:50|23064.81|23064.81|23064.81|23064.81|23064.81|23064.81|23064.81|23064.81|0
1606303820000|2020-11-25 11:30:20|23068.35|23068.35|23068.96|23068.96|23068.96|23068.96|23068.35|23068.35|0
1606303840000|2020-11-25 11:30:40|23072.5|23072.5|23076.04|23076.04|23076.04|23076.04|23072.5|23072.5|0
1606303870000|2020-11-25 11:31:10|23072.5|23072.5|23072.5|23072.5|23072.5|23072.5|23072.5|23072.5|0
1606303880000|2020-11-25 11:31:20|23072.91|23072.91|23073.51|23073.51|23073.51|23073.51|23072.91|23072.91|0
1606303900000|2020-11-25 11:31:40|23077.05|23077.05|23073.51|23073.51|23077.05|23077.05|23073.51|23073.51|0
1606303970000|2020-11-25 11:32:50|23066.43|23066.43|23066.43|23066.43|23066.43|23066.43|23066.43|23066.43|0
1606303980000|2020-11-25 11:33:00|23065.83|23065.83|23065.83|23065.83|23065.83|23065.83|23065.83|23065.83|0
1606303990000|2020-11-25 11:33:10|23062.28|23062.28|23062.28|23062.28|23062.28|23062.28|23062.28|23062.28|0
1606304020000|2020-11-25 11:33:40|23058.74|23058.74|23058.74|23058.74|23058.74|23058.74|23058.74|23058.74|0
1606304060000|2020-11-25 11:34:20|23065.83|23065.83|23065.83|23065.83|23065.83|23065.83|23065.83|23065.83|0
1606304080000|2020-11-25 11:34:40|23069.37|23069.37|23072.91|23072.91|23072.91|23072.91|23069.37|23069.37|0
1606304120000|2020-11-25 11:35:20|23076.45|23076.45|23076.45|23076.45|23076.45|23076.45|23076.45|23076.45|0
1606304130000|2020-11-25 11:35:30|23075.85|23075.85|23075.85|23075.85|23075.85|23075.85|23075.85|23075.85|0
1606304180000|2020-11-25 11:36:20|23079.39|23079.39|23079.39|23079.39|23079.39|23079.39|23079.39|23079.39|0
1606304190000|2020-11-25 11:36:30|23079.8|23079.8|23083.34|23083.34|23083.34|23083.34|23079.8|23079.8|0
1606304210000|2020-11-25 11:36:50|23086.88|23086.88|23091.02|23091.02|23091.02|23091.02|23086.88|23086.88|0
1606304230000|2020-11-25 11:37:10|23098.11|23098.11|23094.57|23094.57|23098.11|23098.11|23094.57|23094.57|0
1606304260000|2020-11-25 11:37:40|23098.11|23098.11|23098.11|23098.11|23098.11|23098.11|23098.11|23098.11|0
1606304290000|2020-11-25 11:38:10|23097.51|23097.51|23092.95|23092.95|23097.51|23097.51|23092.95|23092.95|0
1606304300000|2020-11-25 11:38:20|23089.41|23089.41|23089.41|23089.41|23089.41|23089.41|23089.41|23089.41|0
1606304350000|2020-11-25 11:39:10|23092.95|23092.95|23096.49|23096.49|23096.49|23096.49|23092.95|23092.95|0
1606304360000|2020-11-25 11:39:20|23096.9|23096.9|23096.9|23096.9|23096.9|23096.9|23096.9|23096.9|0
1606304380000|2020-11-25 11:39:40|23100.44|23100.44|23100.44|23100.44|23100.44|23100.44|23100.44|23100.44|0
1606304390000|2020-11-25 11:39:50|23096.9|23096.9|23096.9|23096.9|23096.9|23096.9|23096.9|23096.9|0
1606304400000|2020-11-25 11:40:00|23093.36|23093.36|23086.28|23086.28|23093.36|23093.36|23086.28|23086.28|0
1606304430000|2020-11-25 11:40:30|23082.74|23082.74|23082.74|23082.74|23082.74|23082.74|23082.74|23082.74|0
1606304450000|2020-11-25 11:40:50|23082.33|23082.33|23068.16|23068.16|23082.33|23082.33|23068.16|23068.16|0
1606304460000|2020-11-25 11:41:00|23071.7|23071.7|23071.7|23071.7|23071.7|23071.7|23071.7|23071.7|0
1606304480000|2020-11-25 11:41:20|23072.31|23072.31|23072.91|23072.91|23072.91|23072.91|23072.31|23072.31|0
1606304500000|2020-11-25 11:41:40|23076.45|23076.45|23076.45|23076.45|23076.45|23076.45|23076.45|23076.45|0
1606304510000|2020-11-25 11:41:50|23079.99|23079.99|23079.99|23079.99|23079.99|23079.99|23079.99|23079.99|0
1606304520000|2020-11-25 11:42:00|23083.53|23083.53|23079.99|23079.99|23083.53|23083.53|23079.99|23079.99|0
1606304540000|2020-11-25 11:42:20|23079.39|23079.39|23072.31|23072.31|23079.39|23079.39|23072.31|23072.31|0
1606304560000|2020-11-25 11:42:40|23075.85|23075.85|23079.39|23079.39|23079.39|23079.39|23075.85|23075.85|0
1606304600000|2020-11-25 11:43:20|23075.85|23075.85|23075.25|23075.25|23075.85|23075.85|23075.25|23075.25|0
1606304610000|2020-11-25 11:43:30|23071.7|23071.7|23068.16|23068.16|23071.7|23071.7|23068.16|23068.16|0
1606304640000|2020-11-25 11:44:00|23067.75|23067.75|23064.21|23064.21|23067.75|23067.75|23064.21|23064.21|0
1606304650000|2020-11-25 11:44:10|23063.8|23063.8|23063.8|23063.8|23063.8|23063.8|23063.8|23063.8|0
1606304720000|2020-11-25 11:45:20|23064.4|23064.4|23064.4|23064.4|23064.4|23064.4|23064.4|23064.4|0
1606304750000|2020-11-25 11:45:50|23053.78|23053.78|23053.78|23053.78|23053.78|23053.78|23053.78|23053.78|0
1606304760000|2020-11-25 11:46:00|23050.24|23050.24|23046.7|23046.7|23050.24|23050.24|23046.7|23046.7|0
1606304790000|2020-11-25 11:46:30|23050.24|23050.24|23050.24|23050.24|23050.24|23050.24|23050.24|23050.24|0
1606304800000|2020-11-25 11:46:40|23049.64|23049.64|23049.64|23049.64|23049.64|23049.64|23049.64|23049.64|0
1606304820000|2020-11-25 11:47:00|23042.55|23042.55|23042.55|23042.55|23042.55|23042.55|23042.55|23042.55|0
1606304840000|2020-11-25 11:47:20|23039.01|23039.01|23038.6|23038.6|23039.01|23039.01|23038.6|23038.6|0
1606304860000|2020-11-25 11:47:40|23038.19|23038.19|23038.19|23038.19|23038.19|23038.19|23038.19|23038.19|0
1606304880000|2020-11-25 11:48:00|23041.73|23041.73|23041.73|23041.73|23041.73|23041.73|23041.73|23041.73|0
1606304930000|2020-11-25 11:48:50|23045.27|23045.27|23045.27|23045.27|23045.27|23045.27|23045.27|23045.27|0
1606304960000|2020-11-25 11:49:20|23045.68|23045.68|23045.68|23045.68|23045.68|23045.68|23045.68|23045.68|0
1606304970000|2020-11-25 11:49:30|23042.14|23042.14|23034.46|23034.46|23042.14|23042.14|23034.46|23034.46|0
1606304990000|2020-11-25 11:49:50|23038|23038|23038|23038|23038|23038|23038|23038|0
1606305000000|2020-11-25 11:50:00|23034.46|23034.46|23034.46|23034.46|23034.46|23034.46|23034.46|23034.46|0
1606305010000|2020-11-25 11:50:10|23045.08|23045.08|23045.08|23045.08|23045.08|23045.08|23045.08|23045.08|0
1606305030000|2020-11-25 11:50:30|23044.12|23044.12|23044.12|23044.12|23044.12|23044.12|23044.12|23044.12|0
1606305090000|2020-11-25 11:51:30|23037.04|23037.04|23040.58|23040.58|23040.58|23040.58|23037.04|23037.04|0
1606305110000|2020-11-25 11:51:50|23047.66|23047.66|23047.66|23047.66|23047.66|23047.66|23047.66|23047.66|0
1606305130000|2020-11-25 11:52:10|23048.27|23048.27|23051.81|23051.81|23051.81|23051.81|23048.27|23048.27|0
1606305170000|2020-11-25 11:52:50|23052.41|23052.41|23052.41|23052.41|23052.41|23052.41|23052.41|23052.41|0
1606305190000|2020-11-25 11:53:10|23059.49|23059.49|23059.49|23059.49|23059.49|23059.49|23059.49|23059.49|0
1606305200000|2020-11-25 11:53:20|23060.09|23060.09|23060.09|23060.09|23060.09|23060.09|23060.09|23060.09|0
1606305220000|2020-11-25 11:53:40|23067.18|23067.18|23067.18|23067.18|23067.18|23067.18|23067.18|23067.18|0
1606305240000|2020-11-25 11:54:00|23066.77|23066.77|23068.41|23068.41|23068.82|23068.82|23066.77|23066.77|0
1606305280000|2020-11-25 11:54:40|23068|23068|23068.6|23068.6|23068.6|23068.6|23068|23068|0
1606305290000|2020-11-25 11:54:50|23061.52|23061.52|23057.98|23057.98|23061.52|23061.52|23057.98|23057.98|0
1606305310000|2020-11-25 11:55:10|23061.52|23061.52|23060.91|23060.91|23061.52|23061.52|23060.91|23060.91|0
1606305330000|2020-11-25 11:55:30|23053.42|23053.42|23056.96|23056.96|23056.96|23056.96|23053.42|23053.42|0
1606305340000|2020-11-25 11:55:40|23060.5|23060.5|23060.5|23060.5|23060.5|23060.5|23060.5|23060.5|0
1606305370000|2020-11-25 11:56:10|23056.96|23056.96|23056.96|23056.96|23056.96|23056.96|23056.96|23056.96|0
1606305380000|2020-11-25 11:56:20|23060.5|23060.5|23060.5|23060.5|23060.5|23060.5|23060.5|23060.5|0
1606305390000|2020-11-25 11:56:30|23064.05|23064.05|23064.05|23064.05|23064.05|23064.05|23064.05|23064.05|0
1606305400000|2020-11-25 11:56:40|23060.5|23060.5|23052.41|23052.41|23060.5|23060.5|23052.41|23052.41|0
1606305410000|2020-11-25 11:56:50|23052|23052|23052|23052|23052|23052|23052|23052|0
1606305430000|2020-11-25 11:57:10|23055.54|23055.54|23055.54|23055.54|23055.54|23055.54|23055.54|23055.54|0
1606305440000|2020-11-25 11:57:20|23059.08|23059.08|23062.62|23062.62|23062.62|23062.62|23059.08|23059.08|0
1606305480000|2020-11-25 11:58:00|23066.16|23066.16|23066.77|23066.77|23066.77|23066.77|23066.16|23066.16|0
1606305490000|2020-11-25 11:58:10|23067.72|23067.72|23067.72|23067.72|23067.72|23067.72|23067.72|23067.72|0
1606305500000|2020-11-25 11:58:20|23068.55|23068.55|23068.55|23068.55|23068.55|23068.55|23068.55|23068.55|0
1606305530000|2020-11-25 11:58:50|23065|23065|23065|23065|23065|23065|23065|23065|0
1606305540000|2020-11-25 11:59:00|23061.46|23061.46|23061.46|23061.46|23061.46|23061.46|23061.46|23061.46|0
1606305550000|2020-11-25 11:59:10|23061.05|23061.05|23057.1|23057.1|23061.05|23061.05|23057.1|23057.1|0
1606305560000|2020-11-25 11:59:20|23053.56|23053.56|23053.56|23053.56|23053.56|23053.56|23053.56|23053.56|0
1606305600000|2020-11-25 12:00:00|23057.1|23057.1|23057.1|23057.1|23057.1|23057.1|23057.1|23057.1|0
1606305610000|2020-11-25 12:00:10|23060.64|23060.64|23060.64|23060.64|23060.64|23060.64|23060.64|23060.64|0
1606305630000|2020-11-25 12:00:30|23064.18|23064.18|23064.18|23064.18|23064.18|23064.18|23064.18|23064.18|0
1606305670000|2020-11-25 12:01:10|23064.78|23064.78|23064.78|23064.78|23064.78|23064.78|23064.78|23064.78|0
1606305680000|2020-11-25 12:01:20|23068.33|23068.33|23068.33|23068.33|23068.33|23068.33|23068.33|23068.33|0
1606305690000|2020-11-25 12:01:30|23071.87|23071.87|23071.87|23071.87|23071.87|23071.87|23071.87|23071.87|0
1606305700000|2020-11-25 12:01:40|23072.47|23072.47|23072.47|23072.47|23072.47|23072.47|23072.47|23072.47|0
1606305760000|2020-11-25 12:02:40|23076.01|23076.01|23076.01|23076.01|23076.01|23076.01|23076.01|23076.01|0
1606305800000|2020-11-25 12:03:20|23075.41|23075.41|23071.87|23071.87|23075.41|23075.41|23071.87|23071.87|0
1606305840000|2020-11-25 12:04:00|23068.33|23068.33|23069.15|23069.15|23069.15|23069.15|23068.33|23068.33|0
1606305850000|2020-11-25 12:04:10|23068.74|23068.74|23068.74|23068.74|23068.74|23068.74|23068.74|23068.74|0
1606305860000|2020-11-25 12:04:20|23061.65|23061.65|23061.65|23061.65|23061.65|23061.65|23061.65|23061.65|0
1606305870000|2020-11-25 12:04:30|23061.24|23061.24|23061.24|23061.24|23061.24|23061.24|23061.24|23061.24|0
1606305920000|2020-11-25 12:05:20|23057.7|23057.7|23057.7|23057.7|23057.7|23057.7|23057.7|23057.7|0
1606305930000|2020-11-25 12:05:30|23061.24|23061.24|23061.24|23061.24|23061.24|23061.24|23061.24|23061.24|0
1606305940000|2020-11-25 12:05:40|23064.78|23064.78|23068.33|23068.33|23068.33|23068.33|23064.78|23064.78|0
1606305950000|2020-11-25 12:05:50|23071.87|23071.87|23071.87|23071.87|23071.87|23071.87|23071.87|23071.87|0
1606305960000|2020-11-25 12:06:00|23068.33|23068.33|23067.72|23067.72|23068.33|23068.33|23067.72|23067.72|0
1606305970000|2020-11-25 12:06:10|23071.27|23071.27|23071.27|23071.27|23071.27|23071.27|23071.27|23071.27|0
1606305980000|2020-11-25 12:06:20|23070.66|23070.66|23070.66|23070.66|23070.66|23070.66|23070.66|23070.66|0
1606305990000|2020-11-25 12:06:30|23074.21|23074.21|23074.21|23074.21|23074.21|23074.21|23074.21|23074.21|0
1606306000000|2020-11-25 12:06:40|23074.81|23074.81|23081.89|23081.89|23081.89|23081.89|23074.81|23074.81|0
1606306040000|2020-11-25 12:07:20|23078.35|23078.35|23085.43|23085.43|23085.43|23085.43|23078.35|23078.35|0
1606306060000|2020-11-25 12:07:40|23088.97|23088.97|23088.97|23088.97|23088.97|23088.97|23088.97|23088.97|0
1606306120000|2020-11-25 12:08:40|23092.51|23092.51|23092.51|23092.51|23092.51|23092.51|23092.51|23092.51|0
1606306130000|2020-11-25 12:08:50|23096.05|23096.05|23096.05|23096.05|23096.05|23096.05|23096.05|23096.05|0
1606306160000|2020-11-25 12:09:20|23095.1|23095.1|23095.1|23095.1|23095.1|23095.1|23095.1|23095.1|0
1606306170000|2020-11-25 12:09:30|23098.64|23098.64|23098.64|23098.64|23098.64|23098.64|23098.64|23098.64|0
1606306190000|2020-11-25 12:09:50|23102.18|23102.18|23102.18|23102.18|23102.18|23102.18|23102.18|23102.18|0
1606306200000|2020-11-25 12:10:00|23098.64|23098.64|23098.64|23098.64|23098.64|23098.64|23098.64|23098.64|0
1606306260000|2020-11-25 12:11:00|23091.55|23091.55|23091.55|23091.55|23091.55|23091.55|23091.55|23091.55|0
1606306290000|2020-11-25 12:11:30|23091.14|23091.14|23087.6|23087.6|23091.14|23091.14|23087.6|23087.6|0
1606306320000|2020-11-25 12:12:00|23088.08|23088.08|23076.98|23076.98|23088.08|23088.08|23076.98|23076.98|0
1606306330000|2020-11-25 12:12:10|23069.9|23069.9|23069.9|23069.9|23069.9|23069.9|23069.9|23069.9|0
1606306340000|2020-11-25 12:12:20|23069.29|23069.29|23069.29|23069.29|23069.29|23069.29|23069.29|23069.29|0
1606306350000|2020-11-25 12:12:30|23068.69|23068.69|23054.53|23054.53|23068.69|23068.69|23050.99|23050.99|0
1606306410000|2020-11-25 12:13:30|23047.45|23047.45|23047.45|23047.45|23047.45|23047.45|23047.45|23047.45|0
1606306420000|2020-11-25 12:13:40|23050.99|23050.99|23050.99|23050.99|23050.99|23050.99|23050.99|23050.99|0
1606306430000|2020-11-25 12:13:50|23054.53|23054.53|23054.53|23054.53|23054.53|23054.53|23054.53|23054.53|0
1606306470000|2020-11-25 12:14:30|23047.45|23047.45|23047.45|23047.45|23047.45|23047.45|23047.45|23047.45|0
1606306530000|2020-11-25 12:15:30|23036.82|23036.82|23036.82|23036.82|23036.82|23036.82|23036.82|23036.82|0
1606306540000|2020-11-25 12:15:40|23033.28|23033.28|23036.82|23036.82|23036.82|23036.82|23033.28|23033.28|0
1606306550000|2020-11-25 12:15:50|23040.36|23040.36|23040.36|23040.36|23040.36|23040.36|23040.36|23040.36|0
1606306560000|2020-11-25 12:16:00|23047.45|23047.45|23050.99|23050.99|23050.99|23050.99|23047.45|23047.45|0
1606306570000|2020-11-25 12:16:10|23054.53|23054.53|23054.53|23054.53|23054.53|23054.53|23054.53|23054.53|0
1606306590000|2020-11-25 12:16:30|23058.07|23058.07|23056.87|23056.87|23058.07|23058.07|23056.87|23056.87|0
1606306600000|2020-11-25 12:16:40|23053.32|23053.32|23057.28|23057.28|23057.28|23057.28|23053.32|23053.32|0
1606306640000|2020-11-25 12:17:20|23056.67|23056.67|23056.67|23056.67|23056.67|23056.67|23056.67|23056.67|0
1606306660000|2020-11-25 12:17:40|23053.13|23053.13|23053.13|23053.13|23053.13|23053.13|23053.13|23053.13|0
1606306670000|2020-11-25 12:17:50|23052.53|23052.53|23052.53|23052.53|23052.53|23052.53|23052.53|23052.53|0
1606306690000|2020-11-25 12:18:10|23048.99|23048.99|23048.99|23048.99|23048.99|23048.99|23048.99|23048.99|0
1606306700000|2020-11-25 12:18:20|23052.53|23052.53|23059.61|23059.61|23059.61|23059.61|23052.53|23052.53|0
1606306720000|2020-11-25 12:18:40|23059.01|23059.01|23059.61|23059.61|23059.61|23059.61|23059.01|23059.01|0
1606306740000|2020-11-25 12:19:00|23056.07|23056.07|23051.71|23051.71|23056.07|23056.07|23051.71|23051.71|0
1606306800000|2020-11-25 12:20:00|23055.25|23055.25|23056.46|23056.46|23056.46|23056.46|23055.25|23055.25|0
1606306820000|2020-11-25 12:20:20|23060|23060|23060|23060|23060|23060|23060|23060|0
1606306830000|2020-11-25 12:20:30|23060.41|23060.41|23060.41|23060.41|23060.41|23060.41|23060.41|23060.41|0
1606306860000|2020-11-25 12:21:00|23056.87|23056.87|23053.32|23053.32|23056.87|23056.87|23053.32|23053.32|0
1606306880000|2020-11-25 12:21:20|23053.8|23053.8|23053.8|23053.8|23053.8|23053.8|23053.8|23053.8|0
1606306890000|2020-11-25 12:21:30|23050.26|23050.26|23050.26|23050.26|23050.26|23050.26|23050.26|23050.26|0
1606306910000|2020-11-25 12:21:50|23049.85|23049.85|23049.85|23049.85|23049.85|23049.85|23049.85|23049.85|0
1606306950000|2020-11-25 12:22:30|23049.44|23049.44|23049.44|23049.44|23049.44|23049.44|23049.44|23049.44|0
1606306980000|2020-11-25 12:23:00|23052.98|23052.98|23056.52|23056.52|23056.52|23056.52|23052.98|23052.98|0
1606306990000|2020-11-25 12:23:10|23060.07|23060.07|23063.61|23063.61|23063.61|23063.61|23060.07|23060.07|0
1606307020000|2020-11-25 12:23:40|23060.07|23060.07|23060.07|23060.07|23060.07|23060.07|23060.07|23060.07|0
1606307040000|2020-11-25 12:24:00|23063.61|23063.61|23063.61|23063.61|23063.61|23063.61|23063.61|23063.61|0
1606307050000|2020-11-25 12:24:10|23063|23063|23063|23063|23063|23063|23063|23063|0
1606307070000|2020-11-25 12:24:30|23059.46|23059.46|23055.92|23055.92|23059.46|23059.46|23055.92|23055.92|0
1606307080000|2020-11-25 12:24:40|23052.38|23052.38|23051.78|23051.78|23052.38|23052.38|23051.78|23051.78|0
1606307090000|2020-11-25 12:24:50|23051.18|23051.18|23051.18|23051.18|23051.18|23051.18|23051.18|23051.18|0
1606307110000|2020-11-25 12:25:10|23040.55|23040.55|23040.55|23040.55|23040.55|23040.55|23040.55|23040.55|0
1606307150000|2020-11-25 12:25:50|23037.01|23037.01|23036.41|23036.41|23037.01|23037.01|23036.41|23036.41|0
1606307220000|2020-11-25 12:27:00|23032.87|23032.87|23032.87|23032.87|23032.87|23032.87|23032.87|23032.87|0
1606307240000|2020-11-25 12:27:20|23036.41|23036.41|23036.41|23036.41|23036.41|23036.41|23036.41|23036.41|0
1606307250000|2020-11-25 12:27:30|23037.01|23037.01|23037.01|23037.01|23037.01|23037.01|23037.01|23037.01|0
1606307260000|2020-11-25 12:27:40|23036.6|23036.6|23036.12|23036.12|23036.6|23036.6|23036.12|23036.12|0
1606307300000|2020-11-25 12:28:20|23035.71|23035.71|23035.71|23035.71|23035.71|23035.71|23035.71|23035.71|0
1606307340000|2020-11-25 12:29:00|23036.31|23036.31|23036.92|23036.92|23036.92|23036.92|23036.31|23036.31|0
1606307400000|2020-11-25 12:30:00|23040.46|23040.46|23041.06|23041.06|23041.06|23041.06|23040.46|23040.46|0
1606307410000|2020-11-25 12:30:10|23044.6|23044.6|23044.6|23044.6|23044.6|23044.6|23044.6|23044.6|0
1606307420000|2020-11-25 12:30:20|23045.2|23045.2|23041.66|23041.66|23045.2|23045.2|23041.66|23041.66|0
1606307440000|2020-11-25 12:30:40|23038.12|23038.12|23034.58|23034.58|23038.12|23038.12|23034.58|23034.58|0
1606307460000|2020-11-25 12:31:00|23031.04|23031.04|23031.04|23031.04|23031.04|23031.04|23031.04|23031.04|0
1606307470000|2020-11-25 12:31:10|23027.5|23027.5|23027.5|23027.5|23027.5|23027.5|23027.5|23027.5|0
1606307480000|2020-11-25 12:31:20|23031.04|23031.04|23033.98|23033.98|23034.58|23034.58|23031.04|23031.04|0
1606307490000|2020-11-25 12:31:30|23034.58|23034.58|23034.58|23034.58|23034.58|23034.58|23034.58|23034.58|0
1606307540000|2020-11-25 12:32:20|23038.12|23038.12|23038.12|23038.12|23038.12|23038.12|23038.12|23038.12|0
1606307560000|2020-11-25 12:32:40|23045.2|23045.2|23052.28|23052.28|23052.28|23052.28|23045.2|23045.2|0
1606307570000|2020-11-25 12:32:50|23045.2|23045.2|23045.2|23045.2|23045.2|23045.2|23045.2|23045.2|0
1606307610000|2020-11-25 12:33:30|23045.68|23045.68|23045.68|23045.68|23045.68|23045.68|23045.68|23045.68|0
1606307710000|2020-11-25 12:35:10|23042.14|23042.14|23046.5|23046.5|23046.5|23046.5|23042.14|23042.14|0
1606307730000|2020-11-25 12:35:30|23042.96|23042.96|23042.96|23042.96|23042.96|23042.96|23042.96|23042.96|0
1606307750000|2020-11-25 12:35:50|23039.42|23039.42|23039.42|23039.42|23039.42|23039.42|23039.42|23039.42|0
1606307760000|2020-11-25 12:36:00|23040.62|23040.62|23040.62|23040.62|23040.62|23040.62|23040.62|23040.62|0
1606307780000|2020-11-25 12:36:20|23037.08|23037.08|23033.54|23033.54|23037.08|23037.08|23033.54|23033.54|0
1606307830000|2020-11-25 12:37:10|23026.46|23026.46|23026.46|23026.46|23026.46|23026.46|23026.46|23026.46|0
1606307840000|2020-11-25 12:37:20|23025.86|23025.86|23025.86|23025.86|23025.86|23025.86|23025.86|23025.86|0
1606307850000|2020-11-25 12:37:30|23029.4|23029.4|23029.4|23029.4|23029.4|23029.4|23029.4|23029.4|0
1606307930000|2020-11-25 12:38:50|23025.86|23025.86|23025.86|23025.86|23025.86|23025.86|23025.86|23025.86|0
1606307970000|2020-11-25 12:39:30|23022.31|23022.31|23022.31|23022.31|23022.31|23022.31|23022.31|23022.31|0
1606308000000|2020-11-25 12:40:00|23015.23|23015.23|23025.86|23025.86|23025.86|23025.86|23015.23|23015.23|0
1606308080000|2020-11-25 12:41:20|23022.31|23022.31|23022.31|23022.31|23022.31|23022.31|23022.31|23022.31|0
1606308100000|2020-11-25 12:41:40|23022.73|23022.73|23022.73|23022.73|23023.14|23023.14|23022.73|23022.73|0
1606308190000|2020-11-25 12:43:10|23026.27|23026.27|23026.27|23026.27|23026.27|23026.27|23026.27|23026.27|0
1606308220000|2020-11-25 12:43:40|23022.73|23022.73|23022.73|23022.73|23022.73|23022.73|23022.73|23022.73|0
1606308240000|2020-11-25 12:44:00|23019.18|23019.18|23019.18|23019.18|23019.18|23019.18|23019.18|23019.18|0
1606308250000|2020-11-25 12:44:10|23018.77|23018.77|23018.36|23018.36|23018.77|23018.77|23018.36|23018.36|0
1606308260000|2020-11-25 12:44:20|23018.77|23018.77|23018.77|23018.77|23018.77|23018.77|23018.77|23018.77|0
1606308280000|2020-11-25 12:44:40|23018.17|23018.17|23018.17|23018.17|23018.17|23018.17|23018.17|23018.17|0
1606308300000|2020-11-25 12:45:00|23014.63|23014.63|23028.8|23028.8|23028.8|23028.8|23014.63|23014.63|0
1606308340000|2020-11-25 12:45:40|23025.25|23025.25|23025.25|23025.25|23025.25|23025.25|23025.25|23025.25|0
1606308350000|2020-11-25 12:45:50|23028.8|23028.8|23028.19|23028.19|23028.8|23028.8|23028.19|23028.19|0
1606308360000|2020-11-25 12:46:00|23024.65|23024.65|23028.19|23028.19|23028.19|23028.19|23024.65|23024.65|0
1606308380000|2020-11-25 12:46:20|23024.65|23024.65|23024.65|23024.65|23024.65|23024.65|23024.65|23024.65|0
1606308410000|2020-11-25 12:46:50|23025.25|23025.25|23025.25|23025.25|23025.25|23025.25|23025.25|23025.25|0
1606308430000|2020-11-25 12:47:10|23021.71|23021.71|23021.71|23021.71|23021.71|23021.71|23021.71|23021.71|0
1606308460000|2020-11-25 12:47:40|23018.17|23018.17|23021.11|23021.11|23021.71|23021.71|23018.17|23018.17|0
1606308560000|2020-11-25 12:49:20|23020.51|23020.51|23020.51|23020.51|23020.51|23020.51|23020.51|23020.51|0
1606308570000|2020-11-25 12:49:30|23019.69|23019.69|23019.69|23019.69|23019.69|23019.69|23019.69|23019.69|0
1606308580000|2020-11-25 12:49:40|23016.15|23016.15|23016.15|23016.15|23016.15|23016.15|23016.15|23016.15|0
1606308600000|2020-11-25 12:50:00|23019.69|23019.69|23019.69|23019.69|23019.69|23019.69|23019.69|23019.69|0
1606308610000|2020-11-25 12:50:10|23016.15|23016.15|23019.09|23019.09|23019.09|23019.09|23015.55|23015.55|0
1606308650000|2020-11-25 12:50:50|23018.49|23018.49|23018.49|23018.49|23018.49|23018.49|23018.49|23018.49|0
1606308660000|2020-11-25 12:51:00|23022.03|23022.03|23022.44|23022.44|23022.44|23022.44|23022.03|23022.03|0
1606308670000|2020-11-25 12:51:10|23025.98|23025.98|23025.98|23025.98|23025.98|23025.98|23025.98|23025.98|0
1606308680000|2020-11-25 12:51:20|23023.04|23023.04|23023.04|23023.04|23023.04|23023.04|23023.04|23023.04|0
1606308770000|2020-11-25 12:52:50|23015.96|23015.96|23015.96|23015.96|23015.96|23015.96|23015.96|23015.96|0
1606308790000|2020-11-25 12:53:10|23015.55|23015.55|23015.55|23015.55|23015.55|23015.55|23015.55|23015.55|0
1606308810000|2020-11-25 12:53:30|23016.15|23016.15|23015.55|23015.55|23016.15|23016.15|23014.94|23014.94|0
1606308840000|2020-11-25 12:54:00|23015.14|23015.14|23015.14|23015.14|23015.14|23015.14|23015.14|23015.14|0
1606308850000|2020-11-25 12:54:10|23014.53|23014.53|23014.53|23014.53|23014.53|23014.53|23014.53|23014.53|0
1606308860000|2020-11-25 12:54:20|23015.14|23015.14|23015.14|23015.14|23015.14|23015.14|23015.14|23015.14|0
1606308890000|2020-11-25 12:54:50|23018.68|23018.68|23018.68|23018.68|23018.68|23018.68|23018.68|23018.68|0
1606308900000|2020-11-25 12:55:00|23022.22|23022.22|23022.63|23022.63|23022.63|23022.63|23022.22|23022.22|0
1606308910000|2020-11-25 12:55:10|23022.22|23022.22|23022.22|23022.22|23022.22|23022.22|23022.22|23022.22|0
1606308930000|2020-11-25 12:55:30|23018.68|23018.68|23018.68|23018.68|23018.68|23018.68|23018.68|23018.68|0
1606308950000|2020-11-25 12:55:50|23015.14|23015.14|23015.14|23015.14|23015.14|23015.14|23015.14|23015.14|0
1606309100000|2020-11-25 12:58:20|23015.61|23015.61|23015.61|23015.61|23015.61|23015.61|23015.61|23015.61|0
1606309150000|2020-11-25 12:59:10|23016.09|23016.09|23016.57|23016.57|23016.57|23016.57|23016.09|23016.09|0
1606309190000|2020-11-25 12:59:50|23016.16|23016.16|23016.16|23016.16|23016.16|23016.16|23016.16|23016.16|0
1606309200000|2020-11-25 13:00:00|23019.7|23019.7|23019.7|23019.7|23019.7|23019.7|23019.7|23019.7|0
1606309230000|2020-11-25 13:00:30|23023.25|23023.25|23019.7|23019.7|23023.25|23023.25|23019.7|23019.7|0
1606309280000|2020-11-25 13:01:20|23023.25|23023.25|23030.33|23030.33|23030.33|23030.33|23023.25|23023.25|0
1606309290000|2020-11-25 13:01:30|23030.74|23030.74|23030.74|23030.74|23030.74|23030.74|23030.74|23030.74|0
1606309300000|2020-11-25 13:01:40|23027.2|23027.2|23027.2|23027.2|23027.2|23027.2|23027.2|23027.2|0
1606309310000|2020-11-25 13:01:50|23030.74|23030.74|23030.74|23030.74|23030.74|23030.74|23030.74|23030.74|0
1606309320000|2020-11-25 13:02:00|23031.34|23031.34|23030.74|23030.74|23031.34|23031.34|23030.74|23030.74|0
1606309350000|2020-11-25 13:02:30|23034.28|23034.28|23034.28|23034.28|23034.28|23034.28|23034.28|23034.28|0
1606309390000|2020-11-25 13:03:10|23037.82|23037.82|23037.82|23037.82|23037.82|23037.82|23037.82|23037.82|0
1606309420000|2020-11-25 13:03:40|23034.28|23034.28|23037.82|23037.82|23037.82|23037.82|23034.28|23034.28|0
1606309440000|2020-11-25 13:04:00|23037.41|23037.41|23037.41|23037.41|23037.41|23037.41|23037.41|23037.41|0
1606309450000|2020-11-25 13:04:10|23036.81|23036.81|23036.81|23036.81|23036.81|23036.81|23036.81|23036.81|0
1606309470000|2020-11-25 13:04:30|23029.73|23029.73|23029.73|23029.73|23029.73|23029.73|23029.73|23029.73|0
1606309480000|2020-11-25 13:04:40|23029.12|23029.12|23029.12|23029.12|23029.12|23029.12|23029.12|23029.12|0
1606309490000|2020-11-25 13:04:50|23029.73|23029.73|23029.12|23029.12|23029.73|23029.73|23029.12|23029.12|0
1606309500000|2020-11-25 13:05:00|23029.73|23029.73|23029.73|23029.73|23029.73|23029.73|23029.73|23029.73|0
1606309530000|2020-11-25 13:05:30|23026.18|23026.18|23022.64|23022.64|23026.18|23026.18|23022.64|23022.64|0
1606309540000|2020-11-25 13:05:40|23021.44|23021.44|23021.44|23021.44|23021.44|23021.44|23021.44|23021.44|0
1606309560000|2020-11-25 13:06:00|23024.98|23024.98|23024.98|23024.98|23024.98|23024.98|23024.98|23024.98|0
1606309610000|2020-11-25 13:06:50|23028.52|23028.52|23032.06|23032.06|23032.06|23032.06|23028.52|23028.52|0
1606309680000|2020-11-25 13:08:00|23035.61|23035.61|23042.69|23042.69|23042.69|23042.69|23035.61|23035.61|0
1606309700000|2020-11-25 13:08:20|23043.29|23043.29|23043.29|23043.29|23043.29|23043.29|23043.29|23043.29|0
1606309740000|2020-11-25 13:09:00|23036.21|23036.21|23037.41|23037.41|23040.95|23040.95|23036.21|23036.21|0
1606309750000|2020-11-25 13:09:10|23040.95|23040.95|23037.41|23037.41|23040.95|23040.95|23037.41|23037.41|0
1606309800000|2020-11-25 13:10:00|23033.87|23033.87|23030.33|23030.33|23033.87|23033.87|23030.33|23030.33|0
1606309820000|2020-11-25 13:10:20|23026.79|23026.79|23026.79|23026.79|23026.79|23026.79|23026.79|23026.79|0
1606309840000|2020-11-25 13:10:40|23023.25|23023.25|23023.25|23023.25|23023.25|23023.25|23023.25|23023.25|0
1606309870000|2020-11-25 13:11:10|23023.85|23023.85|23023.85|23023.85|23023.85|23023.85|23023.85|23023.85|0
1606309900000|2020-11-25 13:11:40|23016.76|23016.76|23020.31|23020.31|23020.31|23020.31|23016.76|23016.76|0
1606309910000|2020-11-25 13:11:50|23023.85|23023.85|23023.85|23023.85|23023.85|23023.85|23023.85|23023.85|0
1606309940000|2020-11-25 13:12:20|23020.31|23020.31|23020.31|23020.31|23020.31|23020.31|23020.31|23020.31|0
1606310040000|2020-11-25 13:14:00|23023.85|23023.85|23023.85|23023.85|23023.85|23023.85|23023.85|23023.85|0
1606310060000|2020-11-25 13:14:20|23024.45|23024.45|23024.45|23024.45|23024.45|23024.45|23024.45|23024.45|0
1606310080000|2020-11-25 13:14:40|23025.05|23025.05|23025.05|23025.05|23025.05|23025.05|23025.05|23025.05|0
1606310180000|2020-11-25 13:16:20|23024.64|23024.64|23024.23|23024.23|23024.64|23024.64|23024.23|23024.23|0
1606310190000|2020-11-25 13:16:30|23027.77|23027.77|23027.77|23027.77|23027.77|23027.77|23027.77|23027.77|0
1606310200000|2020-11-25 13:16:40|23028.59|23028.59|23028.59|23028.59|23028.59|23028.59|23028.59|23028.59|0
1606310210000|2020-11-25 13:16:50|23032.13|23032.13|23032.13|23032.13|23032.13|23032.13|23032.13|23032.13|0
1606310230000|2020-11-25 13:17:10|23028.59|23028.59|23028.59|23028.59|23028.59|23028.59|23028.59|23028.59|0
1606310240000|2020-11-25 13:17:20|23025.05|23025.05|23017.97|23017.97|23025.05|23025.05|23017.97|23017.97|0
1606310250000|2020-11-25 13:17:30|23014.43|23014.43|23013.83|23013.83|23014.43|23014.43|23013.83|23013.83|0
1606310260000|2020-11-25 13:17:40|23010.28|23010.28|23010.28|23010.28|23010.28|23010.28|23010.28|23010.28|0
1606310280000|2020-11-25 13:18:00|23003.2|23003.2|23003.2|23003.2|23003.2|23003.2|23003.2|23003.2|0
1606310300000|2020-11-25 13:18:20|22999.66|22999.66|22999.66|22999.66|22999.66|22999.66|22999.66|22999.66|0
1606310310000|2020-11-25 13:18:30|22992.58|22992.58|22992.58|22992.58|22992.58|22992.58|22992.58|22992.58|0
1606310340000|2020-11-25 13:19:00|22991.98|22991.98|22991.98|22991.98|22991.98|22991.98|22991.98|22991.98|0
1606310350000|2020-11-25 13:19:10|22988.43|22988.43|22988.43|22988.43|22988.43|22988.43|22988.43|22988.43|0
1606310360000|2020-11-25 13:19:20|22999.06|22999.06|22999.06|22999.06|22999.06|22999.06|22999.06|22999.06|0
1606310370000|2020-11-25 13:19:30|22999.66|22999.66|22999.66|22999.66|22999.66|22999.66|22999.66|22999.66|0
1606310410000|2020-11-25 13:20:10|22992.58|22992.58|22992.58|22992.58|22992.58|22992.58|22992.58|22992.58|0
1606310430000|2020-11-25 13:20:30|22996.12|22996.12|22996.12|22996.12|22996.12|22996.12|22996.12|22996.12|0
1606310460000|2020-11-25 13:21:00|22995.64|22995.64|22995.64|22995.64|22995.64|22995.64|22995.64|22995.64|0
1606310470000|2020-11-25 13:21:10|22999.18|22999.18|22999.18|22999.18|22999.18|22999.18|22999.18|22999.18|0
1606310480000|2020-11-25 13:21:20|22995.64|22995.64|22995.64|22995.64|22995.64|22995.64|22995.64|22995.64|0
1606310530000|2020-11-25 13:22:10|22992.1|22992.1|22992.1|22992.1|22992.1|22992.1|22992.1|22992.1|0
1606310540000|2020-11-25 13:22:20|22985.02|22985.02|22984.61|22984.61|22985.02|22985.02|22984.61|22984.61|0
1606310550000|2020-11-25 13:22:30|22977.52|22977.52|22977.52|22977.52|22977.52|22977.52|22977.52|22977.52|0
1606310570000|2020-11-25 13:22:50|22970.44|22970.44|22970.44|22970.44|22970.44|22970.44|22970.44|22970.44|0
1606310590000|2020-11-25 13:23:10|22963.36|22963.36|22962.76|22962.76|22963.36|22963.36|22962.76|22962.76|0
1606310610000|2020-11-25 13:23:30|22959.21|22959.21|22959.21|22959.21|22959.21|22959.21|22959.21|22959.21|0
1606310650000|2020-11-25 13:24:10|22952.13|22952.13|22952.13|22952.13|22952.13|22952.13|22952.13|22952.13|0
1606310680000|2020-11-25 13:24:40|22948.59|22948.59|22948.59|22948.59|22948.59|22948.59|22948.59|22948.59|0
1606310700000|2020-11-25 13:25:00|22952.13|22952.13|22952.13|22952.13|22952.13|22952.13|22952.13|22952.13|0
1606310720000|2020-11-25 13:25:20|22952.54|22952.54|22949|22949|22952.54|22952.54|22949|22949|0
1606310740000|2020-11-25 13:25:40|22948.59|22948.59|22952.13|22952.13|22952.13|22952.13|22948.59|22948.59|0
1606310760000|2020-11-25 13:26:00|22948.59|22948.59|22948.59|22948.59|22948.59|22948.59|22948.59|22948.59|0
1606310790000|2020-11-25 13:26:30|22949|22949|22949|22949|22949|22949|22949|22949|0
1606310810000|2020-11-25 13:26:50|22952.54|22952.54|22952.54|22952.54|22952.54|22952.54|22952.54|22952.54|0
1606310820000|2020-11-25 13:27:00|22956.08|22956.08|22952.13|22952.13|22956.49|22956.49|22952.13|22952.13|0
1606310910000|2020-11-25 13:28:30|22955.67|22955.67|22955.67|22955.67|22955.67|22955.67|22955.67|22955.67|0
1606310920000|2020-11-25 13:28:40|22955.07|22955.07|22955.07|22955.07|22955.07|22955.07|22955.07|22955.07|0
1606310940000|2020-11-25 13:29:00|22958.61|22958.61|22962.15|22962.15|22962.15|22962.15|22958.61|22958.61|0
1606310950000|2020-11-25 13:29:10|22958.61|22958.61|22958.61|22958.61|22958.61|22958.61|22958.61|22958.61|0
1606310980000|2020-11-25 13:29:40|22959.21|22959.21|22959.82|22959.82|22959.82|22959.82|22959.21|22959.21|0
1606310990000|2020-11-25 13:29:50|22963.36|22963.36|22963.36|22963.36|22963.36|22963.36|22963.36|22963.36|0
1606311000000|2020-11-25 13:30:00|22966.9|22966.9|22963.36|22963.36|22966.9|22966.9|22963.36|22963.36|0
1606311010000|2020-11-25 13:30:10|22959.82|22959.82|22959.82|22959.82|22959.82|22959.82|22959.82|22959.82|0
1606311050000|2020-11-25 13:30:50|22956.28|22956.28|22956.28|22956.28|22956.28|22956.28|22956.28|22956.28|0
1606311080000|2020-11-25 13:31:20|22952.73|22952.73|22952.73|22952.73|22952.73|22952.73|22952.73|22952.73|0
1606311090000|2020-11-25 13:31:30|22956.28|22956.28|22956.28|22956.28|22956.28|22956.28|22956.28|22956.28|0
1606311100000|2020-11-25 13:31:40|22952.73|22952.73|22952.73|22952.73|22952.73|22952.73|22952.73|22952.73|0
1606311110000|2020-11-25 13:31:50|22953.21|22953.21|22953.21|22953.21|22953.21|22953.21|22953.21|22953.21|0
1606311120000|2020-11-25 13:32:00|22949.67|22949.67|22949.67|22949.67|22949.67|22949.67|22949.67|22949.67|0
1606311130000|2020-11-25 13:32:10|22953.21|22953.21|22954.42|22954.42|22954.42|22954.42|22953.21|22953.21|0
1606311140000|2020-11-25 13:32:20|22957.96|22957.96|22957.96|22957.96|22957.96|22957.96|22957.96|22957.96|0
1606311150000|2020-11-25 13:32:30|22961.5|22961.5|22961.5|22961.5|22961.5|22961.5|22961.5|22961.5|0
1606311160000|2020-11-25 13:32:40|22965.04|22965.04|22968.58|22968.58|22968.58|22968.58|22965.04|22965.04|0
1606311170000|2020-11-25 13:32:50|22965.04|22965.04|22968.58|22968.58|22968.58|22968.58|22965.04|22965.04|0
1606311200000|2020-11-25 13:33:20|22965.04|22965.04|22965.04|22965.04|22965.04|22965.04|22965.04|22965.04|0
1606311220000|2020-11-25 13:33:40|22965.64|22965.64|22965.64|22965.64|22965.64|22965.64|22965.64|22965.64|0
1606311280000|2020-11-25 13:34:40|22969.18|22969.18|22972.72|22972.72|22972.72|22972.72|22969.18|22969.18|0
1606311310000|2020-11-25 13:35:10|22976.27|22976.27|22973.55|22973.55|22976.27|22976.27|22972.72|22972.72|0
1606311330000|2020-11-25 13:35:30|22977.09|22977.09|22976.68|22976.68|22977.09|22977.09|22976.68|22976.68|0
1606311340000|2020-11-25 13:35:40|22973.14|22973.14|22973.14|22973.14|22973.14|22973.14|22973.14|22973.14|0
1606311380000|2020-11-25 13:36:20|22966.05|22966.05|22966.05|22966.05|22966.05|22966.05|22966.05|22966.05|0
1606311390000|2020-11-25 13:36:30|22964.85|22964.85|22964.85|22964.85|22964.85|22964.85|22964.85|22964.85|0
1606311400000|2020-11-25 13:36:40|22961.31|22961.31|22961.31|22961.31|22961.31|22961.31|22961.31|22961.31|0
1606311420000|2020-11-25 13:37:00|22960.35|22960.35|22967.43|22967.43|22967.43|22967.43|22960.35|22960.35|0
1606311430000|2020-11-25 13:37:10|22966.95|22966.95|22966.95|22966.95|22966.95|22966.95|22966.95|22966.95|0
1606311450000|2020-11-25 13:37:30|22966.54|22966.54|22966.54|22966.54|22966.54|22966.54|22966.54|22966.54|0
1606311460000|2020-11-25 13:37:40|22967.14|22967.14|22967.14|22967.14|22967.14|22967.14|22967.14|22967.14|0
1606311480000|2020-11-25 13:38:00|22963.6|22963.6|22964.2|22964.2|22964.2|22964.2|22963.6|22963.6|0
1606311490000|2020-11-25 13:38:10|22960.66|22960.66|22957.12|22957.12|22960.66|22960.66|22957.12|22957.12|0
1606311500000|2020-11-25 13:38:20|22957.6|22957.6|22958.08|22958.08|22958.08|22958.08|22957.6|22957.6|0
1606311520000|2020-11-25 13:38:40|22954.54|22954.54|22954.54|22954.54|22954.54|22954.54|22954.54|22954.54|0
1606311540000|2020-11-25 13:39:00|22951|22951|22951|22951|22951|22951|22951|22951|0
1606311550000|2020-11-25 13:39:10|22950.4|22950.4|22950.4|22950.4|22950.4|22950.4|22950.4|22950.4|0
1606311590000|2020-11-25 13:39:50|22950.81|22950.81|22954.35|22954.35|22954.35|22954.35|22950.81|22950.81|0
1606311680000|2020-11-25 13:41:20|22950.81|22950.81|22950.81|22950.81|22950.81|22950.81|22950.81|22950.81|0
1606311690000|2020-11-25 13:41:30|22951.22|22951.22|22951.22|22951.22|22951.22|22951.22|22951.22|22951.22|0
1606311710000|2020-11-25 13:41:50|22950.81|22950.81|22950.81|22950.81|22950.81|22950.81|22950.81|22950.81|0
1606311720000|2020-11-25 13:42:00|22954.35|22954.35|22954.35|22954.35|22954.35|22954.35|22954.35|22954.35|0
1606311730000|2020-11-25 13:42:10|22957.89|22957.89|22957.89|22957.89|22957.89|22957.89|22957.89|22957.89|0
1606311740000|2020-11-25 13:42:20|22958.49|22958.49|22959.09|22959.09|22959.09|22959.09|22958.49|22958.49|0
1606311780000|2020-11-25 13:43:00|22955.55|22955.55|22955.55|22955.55|22955.55|22955.55|22955.55|22955.55|0
1606311820000|2020-11-25 13:43:40|22952.01|22952.01|22952.01|22952.01|22952.01|22952.01|22952.01|22952.01|0
1606311840000|2020-11-25 13:44:00|22952.42|22952.42|22949.48|22949.48|22956.56|22956.56|22945.94|22945.94|0
1606311860000|2020-11-25 13:44:20|22953.02|22953.02|22953.02|22953.02|22953.02|22953.02|22953.02|22953.02|0
1606311910000|2020-11-25 13:45:10|22949.48|22949.48|22949.48|22949.48|22949.48|22949.48|22949.48|22949.48|0
1606311920000|2020-11-25 13:45:20|22948.88|22948.88|22948.88|22948.88|22948.88|22948.88|22948.88|22948.88|0
1606311950000|2020-11-25 13:45:50|22955.96|22955.96|22948.88|22948.88|22955.96|22955.96|22948.88|22948.88|0
1606311980000|2020-11-25 13:46:20|22949.48|22949.48|22949.48|22949.48|22949.48|22949.48|22949.48|22949.48|0
1606312050000|2020-11-25 13:47:30|22953.02|22953.02|22953.02|22953.02|22953.02|22953.02|22953.02|22953.02|0
1606312160000|2020-11-25 13:49:20|22956.56|22956.56|22956.56|22956.56|22956.56|22956.56|22956.56|22956.56|0
1606312170000|2020-11-25 13:49:30|22953.02|22953.02|22953.02|22953.02|22953.02|22953.02|22953.02|22953.02|0
1606312260000|2020-11-25 13:51:00|22949.48|22949.48|22953.02|22953.02|22953.02|22953.02|22949.48|22949.48|0
1606312280000|2020-11-25 13:51:20|22951.82|22951.82|22951.82|22951.82|22951.82|22951.82|22951.82|22951.82|0
1606312310000|2020-11-25 13:51:50|22952.42|22952.42|22951.82|22951.82|22952.42|22952.42|22951.82|22951.82|0
1606312330000|2020-11-25 13:52:10|22953.62|22953.62|22954.23|22954.23|22954.23|22954.23|22953.62|22953.62|0
1606312340000|2020-11-25 13:52:20|22954.64|22954.64|22955.46|22955.46|22955.46|22955.46|22954.64|22954.64|0
1606312360000|2020-11-25 13:52:40|22959|22959|22962.54|22962.54|22962.54|22962.54|22959|22959|0
1606312370000|2020-11-25 13:52:50|22966.08|22966.08|22973.57|22973.57|22973.57|22973.57|22966.08|22966.08|0
1606312400000|2020-11-25 13:53:20|22970.03|22970.03|22973.57|22973.57|22973.57|22973.57|22970.03|22970.03|0
1606312410000|2020-11-25 13:53:30|22970.03|22970.03|22970.03|22970.03|22970.03|22970.03|22970.03|22970.03|0
1606312430000|2020-11-25 13:53:50|22973.57|22973.57|22973.57|22973.57|22973.57|22973.57|22973.57|22973.57|0
1606312480000|2020-11-25 13:54:40|22980.66|22980.66|22980.66|22980.66|22980.66|22980.66|22980.66|22980.66|0
1606312490000|2020-11-25 13:54:50|22981.07|22981.07|22981.48|22981.48|22981.48|22981.48|22981.07|22981.07|0
1606312500000|2020-11-25 13:55:00|22981.89|22981.89|22981.89|22981.89|22981.89|22981.89|22981.89|22981.89|0
1606312510000|2020-11-25 13:55:10|22985.43|22985.43|22985.43|22985.43|22985.43|22985.43|22985.43|22985.43|0
1606312520000|2020-11-25 13:55:20|22986.03|22986.03|22986.03|22986.03|22986.03|22986.03|22986.03|22986.03|0
1606312530000|2020-11-25 13:55:30|22989.57|22989.57|22996.66|22996.66|22996.66|22996.66|22989.57|22989.57|0
1606312540000|2020-11-25 13:55:40|22997.07|22997.07|22997.07|22997.07|22997.07|22997.07|22997.07|22997.07|0
1606312550000|2020-11-25 13:55:50|23000.61|23000.61|23000.61|23000.61|23000.61|23000.61|23000.61|23000.61|0
1606312580000|2020-11-25 13:56:20|23004.15|23004.15|23001.02|23001.02|23004.56|23004.56|23001.02|23001.02|0
1606312590000|2020-11-25 13:56:30|23004.56|23004.56|23004.56|23004.56|23004.56|23004.56|23004.56|23004.56|0
1606312630000|2020-11-25 13:57:10|23008.1|23008.1|23012.05|23012.05|23012.05|23012.05|23008.1|23008.1|0
1606312640000|2020-11-25 13:57:20|23012.65|23012.65|23012.65|23012.65|23012.65|23012.65|23012.65|23012.65|0
1606312650000|2020-11-25 13:57:30|23019.74|23019.74|23019.74|23019.74|23019.74|23019.74|23019.13|23019.13|0
1606312680000|2020-11-25 13:58:00|23019.26|23019.26|23019.26|23019.26|23019.26|23019.26|23019.26|23019.26|0
1606312730000|2020-11-25 13:58:50|23019.86|23019.86|23028.14|23028.14|23028.14|23028.14|23019.86|23019.86|0
1606312760000|2020-11-25 13:59:20|23031.69|23031.69|23031.69|23031.69|23031.69|23031.69|23031.69|23031.69|0
1606312790000|2020-11-25 13:59:50|23035.23|23035.23|23035.23|23035.23|23035.23|23035.23|23035.23|23035.23|0
1606312810000|2020-11-25 14:00:10|23031.69|23031.69|23035.23|23035.23|23035.23|23035.23|23031.69|23031.69|0
1606312820000|2020-11-25 14:00:20|23038.77|23038.77|23042.31|23042.31|23042.31|23042.31|23038.77|23038.77|0
1606312830000|2020-11-25 14:00:30|23042.91|23042.91|23039.37|23039.37|23042.91|23042.91|23039.37|23039.37|0
1606312850000|2020-11-25 14:00:50|23042.91|23042.91|23042.91|23042.91|23042.91|23042.91|23039.37|23039.37|0
1606312860000|2020-11-25 14:01:00|23042.31|23042.31|23043.61|23043.61|23043.61|23043.61|23042.31|23042.31|0
1606312870000|2020-11-25 14:01:10|23036.53|23036.53|23032.99|23032.99|23036.53|23036.53|23032.99|23032.99|0
1606312880000|2020-11-25 14:01:20|23029.44|23029.44|23029.44|23029.44|23029.44|23029.44|23029.44|23029.44|0
1606312890000|2020-11-25 14:01:30|23025.9|23025.9|23022.36|23022.36|23025.9|23025.9|23022.36|23022.36|0
1606312910000|2020-11-25 14:01:50|23015.28|23015.28|23015.28|23015.28|23015.28|23015.28|23015.28|23015.28|0
1606312920000|2020-11-25 14:02:00|23018.82|23018.82|23014.8|23014.8|23018.82|23018.82|23014.8|23014.8|0
1606312930000|2020-11-25 14:02:10|23018.34|23018.34|23018.34|23018.34|23018.34|23018.34|23018.34|23018.34|0
1606312940000|2020-11-25 14:02:20|23017.11|23017.11|23006.08|23006.08|23017.11|23017.11|23006.08|23006.08|0
1606312950000|2020-11-25 14:02:30|23005.67|23005.67|22994.44|22994.44|23005.67|23005.67|22994.44|22994.44|0
1606312970000|2020-11-25 14:02:50|22994.85|22994.85|22990.9|22990.9|22994.85|22994.85|22990.9|22990.9|0
1606312980000|2020-11-25 14:03:00|22987.36|22987.36|22973.19|22973.19|22987.36|22987.36|22973.19|22973.19|0
1606313000000|2020-11-25 14:03:20|22972.59|22972.59|22965.51|22965.51|22972.59|22972.59|22965.51|22965.51|0
1606313010000|2020-11-25 14:03:30|22961.97|22961.97|22969.05|22969.05|22969.05|22969.05|22961.97|22961.97|0
1606313030000|2020-11-25 14:03:50|22965.51|22965.51|22961.97|22961.97|22965.51|22965.51|22961.97|22961.97|0
1606313040000|2020-11-25 14:04:00|22961.37|22961.37|22961.37|22961.37|22961.37|22961.37|22961.37|22961.37|0
1606313050000|2020-11-25 14:04:10|22957.82|22957.82|22954.28|22954.28|22957.82|22957.82|22954.28|22954.28|0
1606313070000|2020-11-25 14:04:30|22957.82|22957.82|22957.82|22957.82|22957.82|22957.82|22957.82|22957.82|0
1606313080000|2020-11-25 14:04:40|22961.37|22961.37|22961.37|22961.37|22961.37|22961.37|22961.37|22961.37|0
1606313140000|2020-11-25 14:05:40|22960.95|22960.95|22960.95|22960.95|22960.95|22960.95|22960.95|22960.95|0
1606313150000|2020-11-25 14:05:50|22971.58|22971.58|22975.12|22975.12|22975.12|22975.12|22971.58|22971.58|0
1606313160000|2020-11-25 14:06:00|22974.71|22974.71|22974.71|22974.71|22974.71|22974.71|22971.17|22971.17|0
1606313170000|2020-11-25 14:06:10|22978.25|22978.25|22978.25|22978.25|22978.25|22978.25|22978.25|22978.25|0
1606313190000|2020-11-25 14:06:30|22981.79|22981.79|22981.79|22981.79|22981.79|22981.79|22981.79|22981.79|0
1606313230000|2020-11-25 14:07:10|22985.33|22985.33|22981.79|22981.79|22985.33|22985.33|22981.79|22981.79|0
1606313240000|2020-11-25 14:07:20|22982.39|22982.39|22982.39|22982.39|22982.39|22982.39|22982.39|22982.39|0
1606313270000|2020-11-25 14:07:50|22975.31|22975.31|22975.31|22975.31|22975.31|22975.31|22975.31|22975.31|0
1606313330000|2020-11-25 14:08:50|22964.69|22964.69|22964.69|22964.69|22964.69|22964.69|22964.69|22964.69|0
1606313340000|2020-11-25 14:09:00|22964.21|22964.21|22964.69|22964.69|22964.69|22964.69|22964.21|22964.21|0
1606313360000|2020-11-25 14:09:20|22968.23|22968.23|22968.23|22968.23|22968.23|22968.23|22968.23|22968.23|0
1606313370000|2020-11-25 14:09:30|22967.63|22967.63|22967.63|22967.63|22967.63|22967.63|22967.02|22967.02|0
1606313400000|2020-11-25 14:10:00|22967.15|22967.15|22967.63|22967.63|22967.63|22967.63|22967.15|22967.15|0
1606313410000|2020-11-25 14:10:10|22971.17|22971.17|22971.17|22971.17|22971.17|22971.17|22971.17|22971.17|0
1606313430000|2020-11-25 14:10:30|22970.57|22970.57|22970.57|22970.57|22970.57|22970.57|22970.57|22970.57|0
1606313440000|2020-11-25 14:10:40|22969.74|22969.74|22969.33|22969.33|22969.74|22969.74|22969.33|22969.33|0
1606313450000|2020-11-25 14:10:50|22968.73|22968.73|22968.73|22968.73|22968.73|22968.73|22968.73|22968.73|0
1606313460000|2020-11-25 14:11:00|22961.65|22961.65|22961.65|22961.65|22961.65|22961.65|22961.65|22961.65|0
1606313510000|2020-11-25 14:11:50|22961.24|22961.24|22961.24|22961.24|22961.24|22961.24|22961.24|22961.24|0
1606313520000|2020-11-25 14:12:00|22961.72|22961.72|22961.72|22961.72|22961.72|22961.72|22961.72|22961.72|0
1606313540000|2020-11-25 14:12:20|22961.31|22961.31|22961.31|22961.31|22961.31|22961.31|22961.31|22961.31|0
1606313590000|2020-11-25 14:13:10|22961.79|22961.79|22961.79|22961.79|22961.79|22961.79|22961.79|22961.79|0
1606313600000|2020-11-25 14:13:20|22968.87|22968.87|22961.79|22961.79|22968.87|22968.87|22961.79|22961.79|0
1606313630000|2020-11-25 14:13:50|22958.25|22958.25|22958.25|22958.25|22958.25|22958.25|22958.25|22958.25|0
1606313650000|2020-11-25 14:14:10|22961.79|22961.79|22961.79|22961.79|22961.79|22961.79|22961.79|22961.79|0
1606313670000|2020-11-25 14:14:30|22962.39|22962.39|22962.99|22962.99|22962.99|22962.99|22962.39|22962.39|0
1606313680000|2020-11-25 14:14:40|22966.53|22966.53|22966.53|22966.53|22966.53|22966.53|22966.53|22966.53|0
1606313730000|2020-11-25 14:15:30|22970.07|22970.07|22970.07|22970.07|22970.07|22970.07|22970.07|22970.07|0
1606313740000|2020-11-25 14:15:40|22966.53|22966.53|22966.53|22966.53|22966.53|22966.53|22966.53|22966.53|0
1606313750000|2020-11-25 14:15:50|22970.07|22970.07|22970.07|22970.07|22970.07|22970.07|22970.07|22970.07|0
1606313800000|2020-11-25 14:16:40|22973.61|22973.61|22973.61|22973.61|22973.61|22973.61|22973.61|22973.61|0
1606313830000|2020-11-25 14:17:10|22970.07|22970.07|22970.07|22970.07|22970.07|22970.07|22970.07|22970.07|0
1606313840000|2020-11-25 14:17:20|22969.47|22969.47|22965.93|22965.93|22969.47|22969.47|22965.93|22965.93|0
1606313850000|2020-11-25 14:17:30|22965.33|22965.33|22965.33|22965.33|22965.93|22965.93|22965.33|22965.33|0
1606313880000|2020-11-25 14:18:00|22968.87|22968.87|22968.87|22968.87|22968.87|22968.87|22968.87|22968.87|0
1606313890000|2020-11-25 14:18:10|22968.27|22968.27|22968.87|22968.87|22968.87|22968.87|22968.27|22968.27|0
1606313930000|2020-11-25 14:18:50|22967.67|22967.67|22967.67|22967.67|22967.67|22967.67|22967.67|22967.67|0
1606313940000|2020-11-25 14:19:00|22964.13|22964.13|22967.07|22967.07|22967.07|22967.07|22963.52|22963.52|0
1606313950000|2020-11-25 14:19:10|22966.65|22966.65|22966.65|22966.65|22966.65|22966.65|22966.65|22966.65|0
1606313960000|2020-11-25 14:19:20|22966.24|22966.24|22966.24|22966.24|22966.24|22966.24|22966.24|22966.24|0
1606313970000|2020-11-25 14:19:30|22965.29|22965.29|22965.76|22965.76|22965.76|22965.76|22965.29|22965.29|0
1606313980000|2020-11-25 14:19:40|22965.29|22965.29|22965.16|22965.16|22965.29|22965.29|22964.68|22964.68|0
1606313990000|2020-11-25 14:19:50|22964.2|22964.2|22964.2|22964.2|22964.2|22964.2|22964.2|22964.2|0
1606314000000|2020-11-25 14:20:00|22963.72|22963.72|22964.33|22964.33|22964.33|22964.33|22963.72|22963.72|0
1606314020000|2020-11-25 14:20:20|22963.72|22963.72|22963.72|22963.72|22963.72|22963.72|22963.72|22963.72|0
1606314080000|2020-11-25 14:21:20|22964.2|22964.2|22971.29|22971.29|22971.29|22971.29|22964.2|22964.2|0
1606314120000|2020-11-25 14:22:00|22970.68|22970.68|22975.46|22975.46|22975.46|22975.46|22970.68|22970.68|0
1606314130000|2020-11-25 14:22:10|22975.87|22975.87|22975.87|22975.87|22975.87|22975.87|22975.87|22975.87|0
1606314160000|2020-11-25 14:22:40|22968.79|22968.79|22965.24|22965.24|22968.79|22968.79|22965.24|22965.24|0
1606314170000|2020-11-25 14:22:50|22964.64|22964.64|22971.73|22971.73|22971.73|22971.73|22964.64|22964.64|0
1606314180000|2020-11-25 14:23:00|22968.18|22968.18|22968.79|22968.79|22968.79|22968.79|22968.18|22968.18|0
1606314190000|2020-11-25 14:23:10|22967.96|22967.96|22967.96|22967.96|22967.96|22967.96|22967.96|22967.96|0
1606314220000|2020-11-25 14:23:40|22971.51|22971.51|22971.51|22971.51|22971.51|22971.51|22971.51|22971.51|0
1606314230000|2020-11-25 14:23:50|22975.05|22975.05|22978.59|22978.59|22978.59|22978.59|22975.05|22975.05|0
1606314250000|2020-11-25 14:24:10|22979.07|22979.07|22980.87|22980.87|22980.87|22980.87|22979.07|22979.07|0
1606314260000|2020-11-25 14:24:20|22981.47|22981.47|22981.47|22981.47|22981.47|22981.47|22981.47|22981.47|0
1606314270000|2020-11-25 14:24:30|22980.87|22980.87|22980.87|22980.87|22980.87|22980.87|22980.87|22980.87|0
1606314290000|2020-11-25 14:24:50|22980.27|22980.27|22976.73|22976.73|22980.27|22980.27|22976.73|22976.73|0
1606314320000|2020-11-25 14:25:20|22980.27|22980.27|22976.73|22976.73|22980.27|22980.27|22976.73|22976.73|0
1606314350000|2020-11-25 14:25:50|22976.25|22976.25|22972.71|22972.71|22976.25|22976.25|22972.71|22972.71|0
1606314380000|2020-11-25 14:26:20|22973.12|22973.12|22973.53|22973.53|22973.53|22973.53|22973.12|22973.12|0
1606314390000|2020-11-25 14:26:30|22973.94|22973.94|22973.94|22973.94|22973.94|22973.94|22973.94|22973.94|0
1606314400000|2020-11-25 14:26:40|22973.53|22973.53|22973.53|22973.53|22973.53|22973.53|22973.53|22973.53|0
1606314410000|2020-11-25 14:26:50|22980.61|22980.61|22984.56|22984.56|22984.56|22984.56|22980.61|22980.61|0
1606314420000|2020-11-25 14:27:00|22988.11|22988.11|22988.11|22988.11|22988.11|22988.11|22988.11|22988.11|0
1606314440000|2020-11-25 14:27:20|22981.02|22981.02|22981.02|22981.02|22981.02|22981.02|22981.02|22981.02|0
1606314450000|2020-11-25 14:27:30|22980.42|22980.42|22980.42|22980.42|22980.42|22980.42|22980.42|22980.42|0
1606314460000|2020-11-25 14:27:40|22976.88|22976.88|22978.08|22978.08|22978.08|22978.08|22976.88|22976.88|0
1606314470000|2020-11-25 14:27:50|22978.69|22978.69|22978.08|22978.08|22978.69|22978.69|22978.08|22978.08|0
1606314480000|2020-11-25 14:28:00|22981.63|22981.63|22981.63|22981.63|22981.63|22981.63|22981.63|22981.63|0
1606314490000|2020-11-25 14:28:10|22981.02|22981.02|22981.02|22981.02|22981.02|22981.02|22981.02|22981.02|0
1606314520000|2020-11-25 14:28:40|22973.94|22973.94|22973.94|22973.94|22973.94|22973.94|22973.94|22973.94|0
1606314530000|2020-11-25 14:28:50|22974.54|22974.54|22974.54|22974.54|22974.54|22974.54|22974.54|22974.54|0
1606314540000|2020-11-25 14:29:00|22978.08|22978.08|22978.08|22978.08|22978.08|22978.08|22978.08|22978.08|0
1606314580000|2020-11-25 14:29:40|22977.48|22977.48|22977.48|22977.48|22977.48|22977.48|22977.48|22977.48|0
1606314590000|2020-11-25 14:29:50|22984.56|22984.56|22995.19|22995.19|22995.19|22995.19|22984.56|22984.56|0
1606314600000|2020-11-25 14:30:00|22991.65|22991.65|22998.73|22998.73|23005.81|23005.81|22991.65|22991.65|0
1606314610000|2020-11-25 14:30:10|22995.19|22995.19|23009.35|23009.35|23009.35|23009.35|22995.19|22995.19|0
1606314620000|2020-11-25 14:30:20|23002.27|23002.27|23002.27|23002.27|23002.27|23002.27|23002.27|23002.27|0
1606314630000|2020-11-25 14:30:30|22998.73|22998.73|23002.27|23002.27|23002.27|23002.27|22998.73|22998.73|0
1606314640000|2020-11-25 14:30:40|22998.73|22998.73|22998.73|22998.73|22998.73|22998.73|22998.73|22998.73|0
1606314650000|2020-11-25 14:30:50|22995.19|22995.19|22995.19|22995.19|22995.19|22995.19|22995.19|22995.19|0
1606314660000|2020-11-25 14:31:00|22995.6|22995.6|22995.6|22995.6|22995.6|22995.6|22995.6|22995.6|0
1606314720000|2020-11-25 14:32:00|22991.65|22991.65|22987.5|22987.5|22991.65|22991.65|22987.5|22987.5|0
1606314740000|2020-11-25 14:32:20|22991.05|22991.05|22994.59|22994.59|22994.59|22994.59|22991.05|22991.05|0
1606314750000|2020-11-25 14:32:30|22998.13|22998.13|22998.13|22998.13|22998.13|22998.13|22998.13|22998.13|0
1606314760000|2020-11-25 14:32:40|23001.67|23001.67|23001.26|23001.26|23001.67|23001.67|23001.26|23001.26|0
1606314780000|2020-11-25 14:33:00|22997.12|22997.12|22997.12|22997.12|22997.72|22997.72|22997.12|22997.12|0
1606314790000|2020-11-25 14:33:10|22998.32|22998.32|22998.92|22998.92|22998.92|22998.92|22998.32|22998.32|0
1606314800000|2020-11-25 14:33:20|22999.33|22999.33|22999.93|22999.93|22999.93|22999.93|22999.33|22999.33|0
1606314810000|2020-11-25 14:33:30|22999.33|22999.33|22995.79|22995.79|22999.33|22999.33|22995.79|22995.79|0
1606314820000|2020-11-25 14:33:40|22988.71|22988.71|22988.71|22988.71|22988.71|22988.71|22988.71|22988.71|0
1606314830000|2020-11-25 14:33:50|22985.17|22985.17|22985.17|22985.17|22985.17|22985.17|22985.17|22985.17|0
1606314840000|2020-11-25 14:34:00|22988.71|22988.71|22984.76|22984.76|22988.71|22988.71|22981.21|22981.21|0
1606314850000|2020-11-25 14:34:10|22988.3|22988.3|22984.15|22984.15|22988.3|22988.3|22984.15|22984.15|0
1606314860000|2020-11-25 14:34:20|22987.7|22987.7|22987.7|22987.7|22987.7|22987.7|22987.7|22987.7|0
1606314870000|2020-11-25 14:34:30|22991.24|22991.24|22991.24|22991.24|22991.24|22991.24|22991.24|22991.24|0
1606314890000|2020-11-25 14:34:50|22987.7|22987.7|22987.7|22987.7|22987.7|22987.7|22987.7|22987.7|0
1606314910000|2020-11-25 14:35:10|22984.15|22984.15|22984.15|22984.15|22984.15|22984.15|22984.15|22984.15|0
1606314950000|2020-11-25 14:35:50|22991.24|22991.24|22987.7|22987.7|22991.24|22991.24|22987.7|22987.7|0
1606314960000|2020-11-25 14:36:00|22984.15|22984.15|22984.15|22984.15|22984.15|22984.15|22984.15|22984.15|0
1606314970000|2020-11-25 14:36:10|22983.55|22983.55|22983.55|22983.55|22983.55|22983.55|22983.55|22983.55|0
1606314980000|2020-11-25 14:36:20|22980.01|22980.01|22980.01|22980.01|22980.01|22980.01|22980.01|22980.01|0
1606314990000|2020-11-25 14:36:30|22983.55|22983.55|22982.73|22982.73|22983.55|22983.55|22982.73|22982.73|0
1606315000000|2020-11-25 14:36:40|22986.27|22986.27|22989.81|22989.81|22993.36|22993.36|22986.27|22986.27|0
1606315010000|2020-11-25 14:36:50|22993.36|22993.36|22996.9|22996.9|22996.9|22996.9|22993.36|22993.36|0
1606315030000|2020-11-25 14:37:10|23000.44|23000.44|23003.98|23003.98|23003.98|23003.98|23000.44|23000.44|0
1606315040000|2020-11-25 14:37:20|23000.44|23000.44|23001.26|23001.26|23001.26|23001.26|23000.44|23000.44|0
1606315060000|2020-11-25 14:37:40|23004.8|23004.8|23004.8|23004.8|23004.8|23004.8|23004.8|23004.8|0
1606315070000|2020-11-25 14:37:50|23005.28|23005.28|23008.82|23008.82|23009.42|23009.42|23005.28|23005.28|0
1606315110000|2020-11-25 14:38:30|23001.14|23001.14|22997.79|22997.79|23001.14|23001.14|22997.6|22997.6|0
1606315120000|2020-11-25 14:38:40|23001.33|23001.33|23013.15|23013.15|23013.15|23013.15|23001.33|23001.33|0
1606315130000|2020-11-25 14:38:50|23009.61|23009.61|23006.07|23006.07|23009.61|23009.61|23006.07|23006.07|0
1606315160000|2020-11-25 14:39:20|23009.61|23009.61|23009.61|23009.61|23009.61|23009.61|23009.61|23009.61|0
1606315170000|2020-11-25 14:39:30|23006.07|23006.07|23009.61|23009.61|23009.61|23009.61|23002.53|23002.53|0
1606315180000|2020-11-25 14:39:40|23006.07|23006.07|23004.87|23004.87|23006.07|23006.07|23001.33|23001.33|0
1606315190000|2020-11-25 14:39:50|23008.41|23008.41|23008.41|23008.41|23008.41|23008.41|23008.41|23008.41|0
1606315200000|2020-11-25 14:40:00|23004.87|23004.87|22997.79|22997.79|23004.87|23004.87|22994.25|22994.25|0
1606315210000|2020-11-25 14:40:10|22997.38|22997.38|22993.83|22993.83|22997.38|22997.38|22993.83|22993.83|0
1606315220000|2020-11-25 14:40:20|22990.29|22990.29|22990.29|22990.29|22990.29|22990.29|22990.29|22990.29|0
1606315240000|2020-11-25 14:40:40|22993.83|22993.83|22993.83|22993.83|22993.83|22993.83|22993.83|22993.83|0
1606315250000|2020-11-25 14:40:50|22997.38|22997.38|22997.38|22997.38|22997.38|22997.38|22997.38|22997.38|0
1606315260000|2020-11-25 14:41:00|23000.92|23000.92|23008|23008|23008|23008|23000.92|23000.92|0
1606315280000|2020-11-25 14:41:20|23011.54|23011.54|23011.95|23011.95|23011.95|23011.95|23011.54|23011.54|0
1606315290000|2020-11-25 14:41:30|23012.55|23012.55|23017.3|23017.3|23017.3|23017.3|23012.55|23012.55|0
1606315300000|2020-11-25 14:41:40|23017.9|23017.9|23021.44|23021.44|23021.44|23021.44|23017.9|23017.9|0
1606315310000|2020-11-25 14:41:50|23024.98|23024.98|23024.98|23024.98|23027.39|23027.39|23024.98|23024.98|0
1606315320000|2020-11-25 14:42:00|23021.44|23021.44|23024.98|23024.98|23024.98|23024.98|23021.44|23021.44|0
1606315330000|2020-11-25 14:42:10|23021.44|23021.44|23021.44|23021.44|23024.98|23024.98|23021.44|23021.44|0
1606315340000|2020-11-25 14:42:20|23024.98|23024.98|23021.44|23021.44|23024.98|23024.98|23021.44|23021.44|0
1606315350000|2020-11-25 14:42:30|23014.36|23014.36|23014.36|23014.36|23014.36|23014.36|23014.36|23014.36|0
1606315400000|2020-11-25 14:43:20|23010.82|23010.82|23010.22|23010.22|23010.82|23010.82|23010.22|23010.22|0
1606315460000|2020-11-25 14:44:20|23013.76|23013.76|23020.84|23020.84|23020.84|23020.84|23013.76|23013.76|0
1606315470000|2020-11-25 14:44:30|23017.3|23017.3|23017.3|23017.3|23017.3|23017.3|23017.3|23017.3|0
1606315490000|2020-11-25 14:44:50|23020.84|23020.84|23020.84|23020.84|23020.84|23020.84|23020.84|23020.84|0
1606315500000|2020-11-25 14:45:00|23024.38|23024.38|23024.38|23024.38|23024.38|23024.38|23024.38|23024.38|0
1606315510000|2020-11-25 14:45:10|23024.86|23024.86|23017.78|23017.78|23024.86|23024.86|23017.78|23017.78|0
1606315520000|2020-11-25 14:45:20|23014.24|23014.24|23014.24|23014.24|23014.24|23014.24|23014.24|23014.24|0
1606315530000|2020-11-25 14:45:30|23014.84|23014.84|23025.65|23025.65|23025.65|23025.65|23014.84|23014.84|0
1606315540000|2020-11-25 14:45:40|23022.11|23022.11|23022.11|23022.11|23022.11|23022.11|23022.11|23022.11|0
1606315570000|2020-11-25 14:46:10|23021.51|23021.51|23021.51|23021.51|23021.51|23021.51|23017.97|23017.97|0
1606315580000|2020-11-25 14:46:20|23014.43|23014.43|23014.43|23014.43|23014.43|23014.43|23014.43|23014.43|0
1606315600000|2020-11-25 14:46:40|23010.89|23010.89|23010.89|23010.89|23010.89|23010.89|23010.89|23010.89|0
1606315620000|2020-11-25 14:47:00|23003.8|23003.8|23003.8|23003.8|23003.8|23003.8|23003.8|23003.8|0
1606315640000|2020-11-25 14:47:20|22989.64|22989.64|22996.72|22996.72|22996.72|22996.72|22989.64|22989.64|0
1606315690000|2020-11-25 14:48:10|22989.64|22989.64|22986.1|22986.1|22993.18|22993.18|22986.1|22986.1|0
1606315700000|2020-11-25 14:48:20|22985.62|22985.62|22989.16|22989.16|22989.16|22989.16|22985.62|22985.62|0
1606315710000|2020-11-25 14:48:30|22992.7|22992.7|22989.16|22989.16|22992.7|22992.7|22989.16|22989.16|0
1606315720000|2020-11-25 14:48:40|22988.75|22988.75|22989.16|22989.16|22989.16|22989.16|22988.75|22988.75|0
1606315730000|2020-11-25 14:48:50|22982.08|22982.08|22978.54|22978.54|22982.08|22982.08|22978.54|22978.54|0
1606315740000|2020-11-25 14:49:00|22977.71|22977.71|22977.71|22977.71|22977.71|22977.71|22977.71|22977.71|0
1606315750000|2020-11-25 14:49:10|22977.3|22977.3|22977.3|22977.3|22977.3|22977.3|22977.3|22977.3|0
1606315760000|2020-11-25 14:49:20|22976.89|22976.89|22976.89|22976.89|22976.89|22976.89|22976.89|22976.89|0
1606315770000|2020-11-25 14:49:30|22976.29|22976.29|22976.29|22976.29|22976.29|22976.29|22976.29|22976.29|0
1606315780000|2020-11-25 14:49:40|22972.75|22972.75|22969.81|22969.81|22973.35|22973.35|22969.81|22969.81|0
1606315790000|2020-11-25 14:49:50|22968.61|22968.61|22968.8|22968.8|22968.8|22968.8|22968.2|22968.2|0
1606315800000|2020-11-25 14:50:00|22969.21|22969.21|22965.67|22965.67|22969.21|22969.21|22965.67|22965.67|0
1606315810000|2020-11-25 14:50:10|22965.07|22965.07|22965.07|22965.07|22965.07|22965.07|22965.07|22965.07|0
1606315830000|2020-11-25 14:50:30|22965.67|22965.67|22969.21|22969.21|22969.21|22969.21|22962.13|22962.13|0
1606315850000|2020-11-25 14:50:50|22969.62|22969.62|22969.62|22969.62|22970.03|22970.03|22969.62|22969.62|0
1606315860000|2020-11-25 14:51:00|22973.16|22973.16|22969.62|22969.62|22973.16|22973.16|22969.62|22969.62|0
1606315870000|2020-11-25 14:51:10|22969.02|22969.02|22969.43|22969.43|22969.43|22969.43|22969.02|22969.02|0
1606315890000|2020-11-25 14:51:30|22968.95|22968.95|22968.95|22968.95|22968.95|22968.95|22968.95|22968.95|0
1606315900000|2020-11-25 14:51:40|22972.49|22972.49|22972.49|22972.49|22972.49|22972.49|22972.49|22972.49|0
1606315920000|2020-11-25 14:52:00|22976.03|22976.03|22978.97|22978.97|22978.97|22978.97|22975.43|22975.43|0
1606315930000|2020-11-25 14:52:10|22982.51|22982.51|22982.51|22982.51|22982.51|22982.51|22982.51|22982.51|0
1606315940000|2020-11-25 14:52:20|22978.97|22978.97|22975.43|22975.43|22978.97|22978.97|22975.43|22975.43|0
1606315970000|2020-11-25 14:52:50|22971.89|22971.89|22978.97|22978.97|22978.97|22978.97|22971.89|22971.89|0
1606315980000|2020-11-25 14:53:00|22978.56|22978.56|22971.48|22971.48|22978.56|22978.56|22971.48|22971.48|0
1606316010000|2020-11-25 14:53:30|22975.02|22975.02|22975.02|22975.02|22975.02|22975.02|22975.02|22975.02|0
1606316070000|2020-11-25 14:54:30|22971.48|22971.48|22971.48|22971.48|22971.48|22971.48|22971.48|22971.48|0
1606316080000|2020-11-25 14:54:40|22970.88|22970.88|22967.33|22967.33|22970.88|22970.88|22967.33|22967.33|0
1606316090000|2020-11-25 14:54:50|22963.79|22963.79|22963.79|22963.79|22963.79|22963.79|22963.79|22963.79|0
1606316110000|2020-11-25 14:55:10|22964.4|22964.4|22960.85|22960.85|22964.4|22964.4|22960.85|22960.85|0
1606316120000|2020-11-25 14:55:20|22960.25|22960.25|22953.17|22953.17|22960.25|22960.25|22953.17|22953.17|0
1606316140000|2020-11-25 14:55:40|22949.63|22949.63|22963.79|22963.79|22963.79|22963.79|22949.63|22949.63|0
1606316150000|2020-11-25 14:55:50|22960.25|22960.25|22960.25|22960.25|22960.25|22960.25|22960.25|22960.25|0
1606316160000|2020-11-25 14:56:00|22956.71|22956.71|22960.25|22960.25|22960.25|22960.25|22956.71|22956.71|0
1606316170000|2020-11-25 14:56:10|22963.79|22963.79|22963.79|22963.79|22963.79|22963.79|22963.79|22963.79|0
1606316180000|2020-11-25 14:56:20|22967.33|22967.33|22970.88|22970.88|22970.88|22970.88|22967.33|22967.33|0
1606316190000|2020-11-25 14:56:30|22967.33|22967.33|22967.33|22967.33|22967.33|22967.33|22967.33|22967.33|0
1606316200000|2020-11-25 14:56:40|22966.73|22966.73|22963.19|22963.19|22966.73|22966.73|22963.19|22963.19|0
1606316230000|2020-11-25 14:57:10|22962.59|22962.59|22962.59|22962.59|22962.59|22962.59|22962.59|22962.59|0
1606316240000|2020-11-25 14:57:20|22961.39|22961.39|22953.7|22953.7|22961.39|22961.39|22953.7|22953.7|0
1606316260000|2020-11-25 14:57:40|22950.16|22950.16|22943.08|22943.08|22950.16|22950.16|22943.08|22943.08|0
1606316280000|2020-11-25 14:58:00|22939.54|22939.54|22939.54|22939.54|22939.54|22939.54|22939.54|22939.54|0
1606316290000|2020-11-25 14:58:10|22943.08|22943.08|22957.24|22957.24|22957.24|22957.24|22943.08|22943.08|0
1606316310000|2020-11-25 14:58:30|22953.7|22953.7|22953.7|22953.7|22953.7|22953.7|22953.7|22953.7|0
1606316330000|2020-11-25 14:58:50|22953.1|22953.1|22946.02|22946.02|22953.1|22953.1|22946.02|22946.02|0
1606316350000|2020-11-25 14:59:10|22945.42|22945.42|22945.42|22945.42|22945.42|22945.42|22945.42|22945.42|0
1606316370000|2020-11-25 14:59:30|22944.82|22944.82|22945.42|22945.42|22945.42|22945.42|22944.82|22944.82|0
1606316380000|2020-11-25 14:59:40|22941.88|22941.88|22941.88|22941.88|22945.42|22945.42|22941.88|22941.88|0
1606316390000|2020-11-25 14:59:50|22940.67|22940.67|22941.88|22941.88|22941.88|22941.88|22940.67|22940.67|0
1606316400000|2020-11-25 15:00:00|22945.42|22945.42|22941.88|22941.88|22945.42|22945.42|22941.88|22941.88|0
1606316420000|2020-11-25 15:00:20|22938.33|22938.33|22941.88|22941.88|22941.88|22941.88|22938.33|22938.33|0
1606316430000|2020-11-25 15:00:30|22945.42|22945.42|22948.96|22948.96|22948.96|22948.96|22945.42|22945.42|0
1606316440000|2020-11-25 15:00:40|22945.42|22945.42|22945.42|22945.42|22945.42|22945.42|22945.42|22945.42|0
1606316450000|2020-11-25 15:00:50|22945.01|22945.01|22945.01|22945.01|22945.01|22945.01|22945.01|22945.01|0
1606316460000|2020-11-25 15:01:00|22948.55|22948.55|22952.09|22952.09|22952.09|22952.09|22948.55|22948.55|0
1606316470000|2020-11-25 15:01:10|22955.63|22955.63|22955.63|22955.63|22955.63|22955.63|22955.63|22955.63|0
1606316490000|2020-11-25 15:01:30|22959.17|22959.17|22959.17|22959.17|22959.17|22959.17|22959.17|22959.17|0
1606316500000|2020-11-25 15:01:40|22958.57|22958.57|22958.57|22958.57|22958.57|22958.57|22958.57|22958.57|0
1606316510000|2020-11-25 15:01:50|22957.97|22957.97|22954.43|22954.43|22957.97|22957.97|22954.43|22954.43|0
1606316520000|2020-11-25 15:02:00|22950.89|22950.89|22950.89|22950.89|22950.89|22950.89|22950.89|22950.89|0
1606316540000|2020-11-25 15:02:20|22943.8|22943.8|22943.8|22943.8|22943.8|22943.8|22943.8|22943.8|0
1606316560000|2020-11-25 15:02:40|22947.34|22947.34|22947.34|22947.34|22947.34|22947.34|22947.34|22947.34|0
1606316580000|2020-11-25 15:03:00|22950.89|22950.89|22950.89|22950.89|22950.89|22950.89|22950.89|22950.89|0
1606316590000|2020-11-25 15:03:10|22954.43|22954.43|22954.43|22954.43|22954.43|22954.43|22954.43|22954.43|0
1606316600000|2020-11-25 15:03:20|22950.89|22950.89|22950.89|22950.89|22950.89|22950.89|22950.89|22950.89|0
1606316610000|2020-11-25 15:03:30|22950.28|22950.28|22948.86|22948.86|22950.28|22950.28|22948.86|22948.86|0
1606316620000|2020-11-25 15:03:40|22945.32|22945.32|22945.32|22945.32|22945.32|22945.32|22945.32|22945.32|0
1606316650000|2020-11-25 15:04:10|22941.78|22941.78|22944.72|22944.72|22945.32|22945.32|22941.78|22941.78|0
1606316660000|2020-11-25 15:04:20|22944.31|22944.31|22944.31|22944.31|22944.31|22944.31|22944.31|22944.31|0
1606316690000|2020-11-25 15:04:50|22940.77|22940.77|22940.77|22940.77|22940.77|22940.77|22940.77|22940.77|0
1606316700000|2020-11-25 15:05:00|22937.22|22937.22|22937.22|22937.22|22940.77|22940.77|22937.22|22937.22|0
1606316710000|2020-11-25 15:05:10|22940.77|22940.77|22947.85|22947.85|22947.85|22947.85|22937.22|22937.22|0
1606316720000|2020-11-25 15:05:20|22948.45|22948.45|22951.99|22951.99|22951.99|22951.99|22947.85|22947.85|0
1606316730000|2020-11-25 15:05:30|22948.45|22948.45|22948.45|22948.45|22948.45|22948.45|22948.45|22948.45|0
1606316740000|2020-11-25 15:05:40|22948.86|22948.86|22960.09|22960.09|22960.09|22960.09|22948.86|22948.86|0
1606316750000|2020-11-25 15:05:50|22963.63|22963.63|22960.09|22960.09|22963.63|22963.63|22960.09|22960.09|0
1606316760000|2020-11-25 15:06:00|22967.17|22967.17|22967.17|22967.17|22967.17|22967.17|22967.17|22967.17|0
1606316770000|2020-11-25 15:06:10|22963.63|22963.63|22963.63|22963.63|22963.63|22963.63|22963.63|22963.63|0
1606316780000|2020-11-25 15:06:20|22960.09|22960.09|22960.09|22960.09|22960.09|22960.09|22960.09|22960.09|0
1606316790000|2020-11-25 15:06:30|22963.63|22963.63|22963.63|22963.63|22963.63|22963.63|22963.63|22963.63|0
1606316820000|2020-11-25 15:07:00|22967.17|22967.17|22967.17|22967.17|22967.17|22967.17|22967.17|22967.17|0
1606316830000|2020-11-25 15:07:10|22967.77|22967.77|22968.37|22968.37|22968.37|22968.37|22967.77|22967.77|0
1606316850000|2020-11-25 15:07:30|22971.91|22971.91|22971.91|22971.91|22971.91|22971.91|22971.91|22971.91|0
1606316870000|2020-11-25 15:07:50|22972.51|22972.51|22972.51|22972.51|22972.51|22972.51|22972.51|22972.51|0
1606316880000|2020-11-25 15:08:00|22976.06|22976.06|22976.06|22976.06|22976.06|22976.06|22976.06|22976.06|0
1606316890000|2020-11-25 15:08:10|22968.97|22968.97|22968.97|22968.97|22968.97|22968.97|22968.97|22968.97|0
1606316910000|2020-11-25 15:08:30|22965.43|22965.43|22965.43|22965.43|22965.43|22965.43|22965.43|22965.43|0
1606316930000|2020-11-25 15:08:50|22958.35|22958.35|22954.81|22954.81|22958.35|22958.35|22954.81|22954.81|0
1606316950000|2020-11-25 15:09:10|22958.35|22958.35|22958.35|22958.35|22958.35|22958.35|22958.35|22958.35|0
1606316970000|2020-11-25 15:09:30|22958.76|22958.76|22959.17|22959.17|22959.17|22959.17|22958.76|22958.76|0
1606316980000|2020-11-25 15:09:40|22962.71|22962.71|22966.86|22966.86|22966.86|22966.86|22962.71|22962.71|0
1606317000000|2020-11-25 15:10:00|22967.46|22967.46|22974.54|22974.54|22974.54|22974.54|22967.46|22967.46|0
1606317020000|2020-11-25 15:10:20|22975.14|22975.14|22978.68|22978.68|22978.68|22978.68|22975.14|22975.14|0
1606317050000|2020-11-25 15:10:50|22975.14|22975.14|22985.76|22985.76|22985.76|22985.76|22975.14|22975.14|0
1606317060000|2020-11-25 15:11:00|22982.22|22982.22|22982.22|22982.22|22982.22|22982.22|22982.22|22982.22|0
1606317080000|2020-11-25 15:11:20|22985.76|22985.76|22978.68|22978.68|22985.76|22985.76|22978.68|22978.68|0
1606317090000|2020-11-25 15:11:30|22975.14|22975.14|22975.14|22975.14|22975.14|22975.14|22975.14|22975.14|0
1606317110000|2020-11-25 15:11:50|22975.62|22975.62|22976.22|22976.22|22976.22|22976.22|22972.68|22972.68|0
1606317130000|2020-11-25 15:12:10|22979.76|22979.76|22986.85|22986.85|22986.85|22986.85|22979.76|22979.76|0
1606317150000|2020-11-25 15:12:30|22986.02|22986.02|22982.29|22982.29|22986.44|22986.44|22982.29|22982.29|0
1606317180000|2020-11-25 15:13:00|22978.75|22978.75|22978.75|22978.75|22978.75|22978.75|22978.75|22978.75|0
1606317190000|2020-11-25 15:13:10|22978.15|22978.15|22978.15|22978.15|22978.15|22978.15|22978.15|22978.15|0
1606317210000|2020-11-25 15:13:30|22981.69|22981.69|22989.37|22989.37|22989.37|22989.37|22981.69|22981.69|0
1606317220000|2020-11-25 15:13:40|22988.9|22988.9|22985.35|22985.35|22988.9|22988.9|22985.35|22985.35|0
1606317230000|2020-11-25 15:13:50|22985.76|22985.76|22985.76|22985.76|22985.76|22985.76|22985.76|22985.76|0
1606317250000|2020-11-25 15:14:10|22989.31|22989.31|22988.7|22988.7|22989.31|22989.31|22988.7|22988.7|0
1606317260000|2020-11-25 15:14:20|22985.16|22985.16|22985.16|22985.16|22985.16|22985.16|22985.16|22985.16|0
1606317280000|2020-11-25 15:14:40|22992.25|22992.25|22992.25|22992.25|22992.25|22992.25|22992.25|22992.25|0
1606317320000|2020-11-25 15:15:20|22992.85|22992.85|22996.39|22996.39|22996.39|22996.39|22992.85|22992.85|0
1606317330000|2020-11-25 15:15:30|22992.85|22992.85|22992.85|22992.85|22992.85|22992.85|22992.85|22992.85|0
1606317340000|2020-11-25 15:15:40|22993.45|22993.45|22993.45|22993.45|22993.45|22993.45|22993.45|22993.45|0
1606317350000|2020-11-25 15:15:50|22986.37|22986.37|22986.37|22986.37|22986.37|22986.37|22986.37|22986.37|0
1606317370000|2020-11-25 15:16:10|22989.91|22989.91|22989.91|22989.91|22989.91|22989.91|22989.91|22989.91|0
1606317380000|2020-11-25 15:16:20|22990.32|22990.32|22990.32|22990.32|22990.32|22990.32|22990.32|22990.32|0
1606317440000|2020-11-25 15:17:20|22986.78|22986.78|22986.78|22986.78|22986.78|22986.78|22986.78|22986.78|0
1606317470000|2020-11-25 15:17:50|22983.24|22983.24|22983.24|22983.24|22983.24|22983.24|22983.24|22983.24|0
1606317480000|2020-11-25 15:18:00|22982.63|22982.63|22982.63|22982.63|22982.63|22982.63|22982.63|22982.63|0
1606317490000|2020-11-25 15:18:10|22986.18|22986.18|22989.72|22989.72|22989.72|22989.72|22986.18|22986.18|0
1606317500000|2020-11-25 15:18:20|22986.18|22986.18|22986.18|22986.18|22986.18|22986.18|22986.18|22986.18|0
1606317510000|2020-11-25 15:18:30|22989.72|22989.72|22989.72|22989.72|22989.72|22989.72|22989.72|22989.72|0
1606317520000|2020-11-25 15:18:40|22993.26|22993.26|22993.26|22993.26|22993.26|22993.26|22993.26|22993.26|0
1606317540000|2020-11-25 15:19:00|22989.72|22989.72|22989.72|22989.72|22989.72|22989.72|22989.72|22989.72|0
1606317560000|2020-11-25 15:19:20|22986.18|22986.18|22986.18|22986.18|22986.18|22986.18|22986.18|22986.18|0
1606317580000|2020-11-25 15:19:40|22982.63|22982.63|22982.63|22982.63|22982.63|22982.63|22982.63|22982.63|0
1606317590000|2020-11-25 15:19:50|22979.09|22979.09|22979.09|22979.09|22979.09|22979.09|22979.09|22979.09|0
1606317600000|2020-11-25 15:20:00|22986.78|22986.78|22986.78|22986.78|22990.32|22990.32|22986.78|22986.78|0
1606317610000|2020-11-25 15:20:10|22987.98|22987.98|22987.38|22987.38|22987.98|22987.98|22987.38|22987.38|0
1606317620000|2020-11-25 15:20:20|22983.84|22983.84|22983.84|22983.84|22983.84|22983.84|22983.84|22983.84|0
1606317640000|2020-11-25 15:20:40|22980.3|22980.3|22980.9|22980.9|22980.9|22980.9|22980.3|22980.3|0
1606317660000|2020-11-25 15:21:00|22984.44|22984.44|22983.84|22983.84|22984.44|22984.44|22983.84|22983.84|0
1606317670000|2020-11-25 15:21:10|22980.3|22980.3|22987.38|22987.38|22987.38|22987.38|22980.3|22980.3|0
1606317690000|2020-11-25 15:21:30|22983.84|22983.84|22983.84|22983.84|22983.84|22983.84|22983.84|22983.84|0
1606317710000|2020-11-25 15:21:50|22980.3|22980.3|22980.3|22980.3|22980.3|22980.3|22980.3|22980.3|0
1606317730000|2020-11-25 15:22:10|22976.75|22976.75|22976.75|22976.75|22976.75|22976.75|22976.75|22976.75|0
1606317750000|2020-11-25 15:22:30|22973.21|22973.21|22980.3|22980.3|22980.3|22980.3|22973.21|22973.21|0
1606317770000|2020-11-25 15:22:50|22976.75|22976.75|22976.75|22976.75|22976.75|22976.75|22976.75|22976.75|0
1606317780000|2020-11-25 15:23:00|22976.34|22976.34|22976.34|22976.34|22976.34|22976.34|22976.34|22976.34|0
1606317810000|2020-11-25 15:23:30|22976.95|22976.95|22976.95|22976.95|22976.95|22976.95|22976.95|22976.95|0
1606317820000|2020-11-25 15:23:40|22980.49|22980.49|22980.49|22980.49|22980.49|22980.49|22980.49|22980.49|0
1606317830000|2020-11-25 15:23:50|22976.95|22976.95|22976.95|22976.95|22976.95|22976.95|22976.95|22976.95|0
1606317840000|2020-11-25 15:24:00|22973.4|22973.4|22976.95|22976.95|22976.95|22976.95|22973.4|22973.4|0
1606317870000|2020-11-25 15:24:30|22977.36|22977.36|22980.9|22980.9|22980.9|22980.9|22977.36|22977.36|0
1606317900000|2020-11-25 15:25:00|22973.82|22973.82|22973.82|22973.82|22973.82|22973.82|22973.82|22973.82|0
1606317910000|2020-11-25 15:25:10|22977.36|22977.36|22977.36|22977.36|22977.36|22977.36|22977.36|22977.36|0
1606317930000|2020-11-25 15:25:30|22976.95|22976.95|22976.95|22976.95|22976.95|22976.95|22976.95|22976.95|0
1606317940000|2020-11-25 15:25:40|22973.4|22973.4|22973.4|22973.4|22973.4|22973.4|22973.4|22973.4|0
1606317960000|2020-11-25 15:26:00|22969.86|22969.86|22973.4|22973.4|22973.4|22973.4|22969.86|22969.86|0
1606317990000|2020-11-25 15:26:30|22969.86|22969.86|22969.86|22969.86|22969.86|22969.86|22969.86|22969.86|0
1606318030000|2020-11-25 15:27:10|22966.32|22966.32|22966.32|22966.32|22966.32|22966.32|22966.32|22966.32|0
1606318040000|2020-11-25 15:27:20|22967.28|22967.28|22967.28|22967.28|22967.28|22967.28|22967.28|22967.28|0
1606318050000|2020-11-25 15:27:30|22967.76|22967.76|22971.11|22971.11|22971.3|22971.3|22967.76|22967.76|0
1606318070000|2020-11-25 15:27:50|22971.71|22971.71|22976.46|22976.46|22976.46|22976.46|22971.71|22971.71|0
1606318110000|2020-11-25 15:28:30|22975.86|22975.86|22975.86|22975.86|22975.86|22975.86|22975.86|22975.86|0
1606318120000|2020-11-25 15:28:40|22975.25|22975.25|22975.25|22975.25|22975.25|22975.25|22975.25|22975.25|0
1606318130000|2020-11-25 15:28:50|22968.17|22968.17|22968.17|22968.17|22968.17|22968.17|22968.17|22968.17|0
1606318140000|2020-11-25 15:29:00|22971.71|22971.71|22972.12|22972.12|22972.12|22972.12|22971.71|22971.71|0
1606318160000|2020-11-25 15:29:20|22968.58|22968.58|22969.79|22969.79|22969.79|22969.79|22968.58|22968.58|0
1606318170000|2020-11-25 15:29:30|22973.33|22973.33|22973.33|22973.33|22973.33|22973.33|22973.33|22973.33|0
1606318180000|2020-11-25 15:29:40|22969.79|22969.79|22969.79|22969.79|22969.79|22969.79|22969.79|22969.79|0
1606318190000|2020-11-25 15:29:50|22969.37|22969.37|22969.37|22969.37|22969.37|22969.37|22969.37|22969.37|0
1606318200000|2020-11-25 15:30:00|22972.92|22972.92|22972.92|22972.92|22972.92|22972.92|22972.92|22972.92|0
1606318230000|2020-11-25 15:30:30|22969.37|22969.37|22969.37|22969.37|22969.37|22969.37|22969.37|22969.37|0
1606318250000|2020-11-25 15:30:50|22969.98|22969.98|22962.89|22962.89|22969.98|22969.98|22962.89|22962.89|0
1606318260000|2020-11-25 15:31:00|22966.44|22966.44|22969.98|22969.98|22969.98|22969.98|22966.44|22966.44|0
1606318270000|2020-11-25 15:31:10|22966.44|22966.44|22966.44|22966.44|22966.44|22966.44|22966.44|22966.44|0
1606318290000|2020-11-25 15:31:30|22969.98|22969.98|22977.06|22977.06|22977.06|22977.06|22969.98|22969.98|0
1606318300000|2020-11-25 15:31:40|22980.6|22980.6|22981.01|22981.01|22981.01|22981.01|22980.6|22980.6|0
1606318310000|2020-11-25 15:31:50|22984.55|22984.55|22984.55|22984.55|22984.55|22984.55|22984.55|22984.55|0
1606318360000|2020-11-25 15:32:40|22983.95|22983.95|22983.95|22983.95|22983.95|22983.95|22983.95|22983.95|0
1606318370000|2020-11-25 15:32:50|22983.54|22983.54|22983.54|22983.54|22983.54|22983.54|22983.54|22983.54|0
1606318410000|2020-11-25 15:33:30|22983.95|22983.95|22984.36|22984.36|22984.36|22984.36|22983.95|22983.95|0
1606318420000|2020-11-25 15:33:40|22987.9|22987.9|22987.9|22987.9|22987.9|22987.9|22987.9|22987.9|0
1606318440000|2020-11-25 15:34:00|22987.3|22987.3|22987.3|22987.3|22987.3|22987.3|22987.3|22987.3|0
1606318460000|2020-11-25 15:34:20|22983.76|22983.76|22983.76|22983.76|22983.76|22983.76|22983.76|22983.76|0
1606318470000|2020-11-25 15:34:30|22984.36|22984.36|22984.36|22984.36|22984.36|22984.36|22984.36|22984.36|0
1606318510000|2020-11-25 15:35:10|22983.76|22983.76|22980.22|22980.22|22983.76|22983.76|22980.22|22980.22|0
1606318520000|2020-11-25 15:35:20|22983.76|22983.76|22983.76|22983.76|22983.76|22983.76|22983.76|22983.76|0
1606318550000|2020-11-25 15:35:50|22983.16|22983.16|22986.7|22986.7|22986.7|22986.7|22983.16|22983.16|0
1606318560000|2020-11-25 15:36:00|22983.16|22983.16|22983.16|22983.16|22983.16|22983.16|22983.16|22983.16|0
1606318570000|2020-11-25 15:36:10|22979.62|22979.62|22979.01|22979.01|22979.62|22979.62|22979.01|22979.01|0
1606318580000|2020-11-25 15:36:20|22978.41|22978.41|22981.95|22981.95|22981.95|22981.95|22978.41|22978.41|0
1606318590000|2020-11-25 15:36:30|22981.35|22981.35|22977.81|22977.81|22981.35|22981.35|22977.81|22977.81|0
1606318610000|2020-11-25 15:36:50|22977.21|22977.21|22977.21|22977.21|22977.21|22977.21|22977.21|22977.21|0
1606318620000|2020-11-25 15:37:00|22973.67|22973.67|22976.73|22976.73|22977.21|22977.21|22973.67|22973.67|0
1606318630000|2020-11-25 15:37:10|22976.13|22976.13|22976.13|22976.13|22976.13|22976.13|22976.13|22976.13|0
1606318650000|2020-11-25 15:37:30|22972.18|22972.18|22972.18|22972.18|22972.18|22972.18|22972.18|22972.18|0
1606318660000|2020-11-25 15:37:40|22979.26|22979.26|22979.86|22979.86|22979.86|22979.86|22979.26|22979.26|0
1606318680000|2020-11-25 15:38:00|22983.4|22983.4|22979.86|22979.86|22983.4|22983.4|22979.86|22979.86|0
1606318690000|2020-11-25 15:38:10|22979.26|22979.26|22979.26|22979.26|22979.26|22979.26|22979.26|22979.26|0
1606318710000|2020-11-25 15:38:30|22979.67|22979.67|22979.67|22979.67|22979.67|22979.67|22979.67|22979.67|0
1606318760000|2020-11-25 15:39:20|22983.21|22983.21|22983.21|22983.21|22983.21|22983.21|22983.21|22983.21|0
1606318790000|2020-11-25 15:39:50|22983.81|22983.81|22983.81|22983.81|22983.81|22983.81|22983.81|22983.81|0
1606318800000|2020-11-25 15:40:00|22987.35|22987.35|22983.81|22983.81|22987.35|22987.35|22983.81|22983.81|0
1606318870000|2020-11-25 15:41:10|22980.27|22980.27|22983.81|22983.81|22983.81|22983.81|22980.27|22980.27|0
1606318880000|2020-11-25 15:41:20|22980.27|22980.27|22980.27|22980.27|22980.27|22980.27|22980.27|22980.27|0
1606318930000|2020-11-25 15:42:10|22979.45|22979.45|22969.79|22969.79|22979.45|22979.45|22969.79|22969.79|0
1606318940000|2020-11-25 15:42:20|22966.24|22966.24|22969.79|22969.79|22969.79|22969.79|22966.24|22966.24|0
1606318970000|2020-11-25 15:42:50|22976.87|22976.87|22976.87|22976.87|22976.87|22976.87|22976.87|22976.87|0
1606318990000|2020-11-25 15:43:10|22980.41|22980.41|22980.41|22980.41|22980.41|22980.41|22980.41|22980.41|0
1606319010000|2020-11-25 15:43:30|22976.87|22976.87|22976.87|22976.87|22976.87|22976.87|22976.87|22976.87|0
1606319030000|2020-11-25 15:43:50|22973.33|22973.33|22969.79|22969.79|22973.33|22973.33|22969.79|22969.79|0
1606319040000|2020-11-25 15:44:00|22969.37|22969.37|22968.77|22968.77|22969.37|22969.37|22968.77|22968.77|0
1606319080000|2020-11-25 15:44:40|22961.69|22961.69|22961.09|22961.09|22961.69|22961.69|22961.09|22961.09|0
1606319110000|2020-11-25 15:45:10|22954.01|22954.01|22954.01|22954.01|22954.01|22954.01|22954.01|22954.01|0
1606319130000|2020-11-25 15:45:30|22954.61|22954.61|22954.61|22954.61|22954.61|22954.61|22954.61|22954.61|0
1606319140000|2020-11-25 15:45:40|22958.15|22958.15|22958.15|22958.15|22958.15|22958.15|22958.15|22958.15|0
1606319160000|2020-11-25 15:46:00|22961.69|22961.69|22966.44|22966.44|22966.44|22966.44|22961.69|22961.69|0
1606319170000|2020-11-25 15:46:10|22969.98|22969.98|22973.52|22973.52|22973.52|22973.52|22969.98|22969.98|0
1606319190000|2020-11-25 15:46:30|22977.06|22977.06|22977.06|22977.06|22977.06|22977.06|22977.06|22977.06|0
1606319200000|2020-11-25 15:46:40|22976.65|22976.65|22976.65|22976.65|22976.65|22976.65|22976.65|22976.65|0
1606319210000|2020-11-25 15:46:50|22973.11|22973.11|22976.65|22976.65|22976.65|22976.65|22973.11|22973.11|0
1606319240000|2020-11-25 15:47:20|22973.11|22973.11|22981.39|22981.39|22981.39|22981.39|22973.11|22973.11|0
1606319270000|2020-11-25 15:47:50|22984.93|22984.93|22984.93|22984.93|22984.93|22984.93|22984.93|22984.93|0
1606319310000|2020-11-25 15:48:30|22984.52|22984.52|22985.12|22985.12|22985.12|22985.12|22984.52|22984.52|0
1606319330000|2020-11-25 15:48:50|22984.52|22984.52|22984.52|22984.52|22984.52|22984.52|22984.52|22984.52|0
1606319410000|2020-11-25 15:50:10|22980.98|22980.98|22987.46|22987.46|22987.46|22987.46|22980.98|22980.98|0
1606319420000|2020-11-25 15:50:20|22987.87|22987.87|22991.41|22991.41|22991.41|22991.41|22987.87|22987.87|0
1606319430000|2020-11-25 15:50:30|22994.96|22994.96|22994.96|22994.96|22994.96|22994.96|22994.96|22994.96|0
1606319440000|2020-11-25 15:50:40|22991.41|22991.41|22991.41|22991.41|22991.41|22991.41|22991.41|22991.41|0
1606319450000|2020-11-25 15:50:50|22994.96|22994.96|22994.96|22994.96|22994.96|22994.96|22994.96|22994.96|0
1606319470000|2020-11-25 15:51:10|22994.35|22994.35|22994.35|22994.35|22994.35|22994.35|22994.35|22994.35|0
1606319480000|2020-11-25 15:51:20|22990.81|22990.81|22990.81|22990.81|22990.81|22990.81|22990.81|22990.81|0
1606319510000|2020-11-25 15:51:50|22987.27|22987.27|22987.27|22987.27|22987.27|22987.27|22987.27|22987.27|0
1606319520000|2020-11-25 15:52:00|22987.87|22987.87|22987.87|22987.87|22987.87|22987.87|22987.87|22987.87|0
1606319540000|2020-11-25 15:52:20|22987.46|22987.46|22987.46|22987.46|22987.46|22987.46|22987.46|22987.46|0
1606319560000|2020-11-25 15:52:40|22986.86|22986.86|22986.86|22986.86|22986.86|22986.86|22986.86|22986.86|0
1606319590000|2020-11-25 15:53:10|22979.78|22979.78|22979.78|22979.78|22979.78|22979.78|22979.78|22979.78|0
1606319600000|2020-11-25 15:53:20|22980.98|22980.98|22980.38|22980.38|22980.98|22980.98|22980.38|22980.38|0
1606319610000|2020-11-25 15:53:30|22983.92|22983.92|22983.92|22983.92|22983.92|22983.92|22983.92|22983.92|0
1606319620000|2020-11-25 15:53:40|22976.84|22976.84|22976.84|22976.84|22976.84|22976.84|22976.84|22976.84|0
1606319660000|2020-11-25 15:54:20|22973.3|22973.3|22973.18|22973.18|22973.78|22973.78|22973.18|22973.18|0
1606319670000|2020-11-25 15:54:30|22969.63|22969.63|22973.18|22973.18|22973.18|22973.18|22969.63|22969.63|0
1606319690000|2020-11-25 15:54:50|22974.13|22974.13|22976.59|22976.59|22976.59|22976.59|22973.05|22973.05|0
1606319700000|2020-11-25 15:55:00|22973.05|22973.05|22973.05|22973.05|22973.05|22973.05|22973.05|22973.05|0
1606319710000|2020-11-25 15:55:10|22969.51|22969.51|22965.97|22965.97|22969.51|22969.51|22965.97|22965.97|0
1606319720000|2020-11-25 15:55:20|22965.37|22965.37|22964.96|22964.96|22965.37|22965.37|22964.96|22964.96|0
1606319730000|2020-11-25 15:55:30|22961.42|22961.42|22961.42|22961.42|22961.42|22961.42|22961.42|22961.42|0
1606319740000|2020-11-25 15:55:40|22960.82|22960.82|22960.82|22960.82|22960.82|22960.82|22960.82|22960.82|0
1606319760000|2020-11-25 15:56:00|22953.73|22953.73|22957.27|22957.27|22957.27|22957.27|22953.73|22953.73|0
1606319770000|2020-11-25 15:56:10|22953.73|22953.73|22953.73|22953.73|22953.73|22953.73|22953.73|22953.73|0
1606319780000|2020-11-25 15:56:20|22953.13|22953.13|22953.13|22953.13|22953.13|22953.13|22953.13|22953.13|0
1606319800000|2020-11-25 15:56:40|22952.53|22952.53|22953.01|22953.01|22953.01|22953.01|22951.57|22951.57|0
1606319820000|2020-11-25 15:57:00|22952.53|22952.53|22952.53|22952.53|22952.53|22952.53|22952.53|22952.53|0
1606319830000|2020-11-25 15:57:10|22948.99|22948.99|22948.99|22948.99|22948.99|22948.99|22948.99|22948.99|0
1606319840000|2020-11-25 15:57:20|22945.45|22945.45|22945.45|22945.45|22945.45|22945.45|22945.45|22945.45|0
1606319850000|2020-11-25 15:57:30|22946.41|22946.41|22946.41|22946.41|22946.41|22946.41|22946.41|22946.41|0
1606319860000|2020-11-25 15:57:40|22945.8|22945.8|22945.8|22945.8|22945.8|22945.8|22945.8|22945.8|0
1606319880000|2020-11-25 15:58:00|22942.26|22942.26|22942.26|22942.26|22942.26|22942.26|22942.26|22942.26|0
1606319890000|2020-11-25 15:58:10|22945.8|22945.8|22944.98|22944.98|22945.8|22945.8|22944.98|22944.98|0
1606319920000|2020-11-25 15:58:40|22948.52|22948.52|22952.07|22952.07|22952.07|22952.07|22948.52|22948.52|0
1606319940000|2020-11-25 15:59:00|22948.52|22948.52|22948.52|22948.52|22948.52|22948.52|22948.52|22948.52|0
1606319950000|2020-11-25 15:59:10|22952.07|22952.07|22952.07|22952.07|22952.07|22952.07|22952.07|22952.07|0
1606319970000|2020-11-25 15:59:30|22955.61|22955.61|22955.61|22955.61|22956.81|22956.81|22955.61|22955.61|0
1606319980000|2020-11-25 15:59:40|22959.15|22959.15|22959.15|22959.15|22959.15|22959.15|22959.15|22959.15|0
1606319990000|2020-11-25 15:59:50|22959.56|22959.56|22959.56|22959.56|22959.56|22959.56|22959.56|22959.56|0
1606320000000|2020-11-25 16:00:00|22959.2|22959.2|22955.06|22955.06|22959.2|22959.2|22955.06|22955.06|0
1606320010000|2020-11-25 16:00:10|22959.2|22959.2|22966.28|22966.28|22966.28|22966.28|22959.2|22959.2|0
1606320020000|2020-11-25 16:00:20|22965.68|22965.68|22965.68|22965.68|22965.68|22965.68|22965.68|22965.68|0
1606320030000|2020-11-25 16:00:30|22969.22|22969.22|22968.81|22968.81|22972.77|22972.77|22968.81|22968.81|0
1606320040000|2020-11-25 16:00:40|22972.35|22972.35|22975.9|22975.9|22975.9|22975.9|22972.35|22972.35|0
1606320050000|2020-11-25 16:00:50|22972.35|22972.35|22972.35|22972.35|22972.35|22972.35|22972.35|22972.35|0
1606320060000|2020-11-25 16:01:00|22971.75|22971.75|22971.75|22971.75|22971.75|22971.75|22971.75|22971.75|0
1606320070000|2020-11-25 16:01:10|22975.29|22975.29|22975.29|22975.29|22978.84|22978.84|22971.75|22971.75|0
1606320090000|2020-11-25 16:01:30|22976.5|22976.5|22976.5|22976.5|22976.5|22976.5|22976.5|22976.5|0
1606320100000|2020-11-25 16:01:40|22977.1|22977.1|22980.64|22980.64|22980.64|22980.64|22977.1|22977.1|0
1606320120000|2020-11-25 16:02:00|22977.1|22977.1|22980.64|22980.64|22980.64|22980.64|22977.1|22977.1|0
1606320130000|2020-11-25 16:02:10|22984.18|22984.18|22977.1|22977.1|22984.18|22984.18|22977.1|22977.1|0
1606320140000|2020-11-25 16:02:20|22980.64|22980.64|22980.64|22980.64|22980.64|22980.64|22980.64|22980.64|0
1606320150000|2020-11-25 16:02:30|22981.24|22981.24|22984.78|22984.78|22984.78|22984.78|22981.24|22981.24|0
1606320180000|2020-11-25 16:03:00|22988.32|22988.32|22988.32|22988.32|22988.32|22988.32|22988.32|22988.32|0
1606320210000|2020-11-25 16:03:30|22991.87|22991.87|22991.87|22991.87|22991.87|22991.87|22991.87|22991.87|0
1606320230000|2020-11-25 16:03:50|22988.32|22988.32|22977.7|22977.7|22988.32|22988.32|22977.7|22977.7|0
1606320250000|2020-11-25 16:04:10|22978.9|22978.9|22978.9|22978.9|22978.9|22978.9|22978.9|22978.9|0
1606320260000|2020-11-25 16:04:20|22975.36|22975.36|22979.51|22979.51|22979.51|22979.51|22975.36|22975.36|0
1606320280000|2020-11-25 16:04:40|22979.1|22979.1|22978.27|22978.27|22979.1|22979.1|22978.27|22978.27|0
1606320290000|2020-11-25 16:04:50|22979.1|22979.1|22979.1|22979.1|22979.1|22979.1|22979.1|22979.1|0
1606320300000|2020-11-25 16:05:00|22982.64|22982.64|22983.05|22983.05|22983.05|22983.05|22982.64|22982.64|0
1606320310000|2020-11-25 16:05:10|22983.65|22983.65|22983.65|22983.65|22983.65|22983.65|22983.65|22983.65|0
1606320320000|2020-11-25 16:05:20|22987.19|22987.19|22987.19|22987.19|22987.19|22987.19|22987.19|22987.19|0
1606320340000|2020-11-25 16:05:40|22980.11|22980.11|22979.7|22979.7|22980.11|22980.11|22979.7|22979.7|0
1606320350000|2020-11-25 16:05:50|22983.24|22983.24|22983.24|22983.24|22983.24|22983.24|22983.24|22983.24|0
1606320390000|2020-11-25 16:06:30|22986.78|22986.78|22990.32|22990.32|22990.32|22990.32|22986.78|22986.78|0
1606320400000|2020-11-25 16:06:40|22989.72|22989.72|22989.72|22989.72|22989.72|22989.72|22989.72|22989.72|0
1606320410000|2020-11-25 16:06:50|22986.18|22986.18|22986.18|22986.18|22986.18|22986.18|22986.18|22986.18|0
1606320420000|2020-11-25 16:07:00|22985.36|22985.36|22981.34|22981.34|22985.36|22985.36|22981.34|22981.34|0
1606320430000|2020-11-25 16:07:10|22977.79|22977.79|22977.79|22977.79|22977.79|22977.79|22977.79|22977.79|0
1606320440000|2020-11-25 16:07:20|22978.21|22978.21|22977.79|22977.79|22978.21|22978.21|22977.79|22977.79|0
1606320470000|2020-11-25 16:07:50|22981.34|22981.34|22981.34|22981.34|22981.34|22981.34|22981.34|22981.34|0
1606320480000|2020-11-25 16:08:00|22984.88|22984.88|22977.79|22977.79|22984.88|22984.88|22977.79|22977.79|0
1606320490000|2020-11-25 16:08:10|22984.88|22984.88|22985.48|22985.48|22985.48|22985.48|22984.88|22984.88|0
1606320510000|2020-11-25 16:08:30|22981.94|22981.94|22981.94|22981.94|22981.94|22981.94|22981.94|22981.94|0
1606320530000|2020-11-25 16:08:50|22978.4|22978.4|22974.85|22974.85|22978.4|22978.4|22974.85|22974.85|0
1606320550000|2020-11-25 16:09:10|22971.31|22971.31|22974.85|22974.85|22974.85|22974.85|22971.31|22971.31|0
1606320580000|2020-11-25 16:09:40|22978.4|22978.4|22978.4|22978.4|22978.4|22978.4|22978.4|22978.4|0
1606320600000|2020-11-25 16:10:00|22981.94|22981.94|22981.94|22981.94|22981.94|22981.94|22981.94|22981.94|0
1606320610000|2020-11-25 16:10:10|22981.34|22981.34|22981.34|22981.34|22981.34|22981.34|22981.34|22981.34|0
1606320630000|2020-11-25 16:10:30|22980.93|22980.93|22977.38|22977.38|22980.93|22980.93|22977.38|22977.38|0
1606320660000|2020-11-25 16:11:00|22980.93|22980.93|22980.93|22980.93|22980.93|22980.93|22980.93|22980.93|0
1606320670000|2020-11-25 16:11:10|22979.12|22979.12|22979.12|22979.12|22979.12|22979.12|22979.12|22979.12|0
1606320690000|2020-11-25 16:11:30|22975.58|22975.58|22976.18|22976.18|22976.18|22976.18|22975.58|22975.58|0
1606320700000|2020-11-25 16:11:40|22976.59|22976.59|22975.77|22975.77|22976.59|22976.59|22975.77|22975.77|0
1606320720000|2020-11-25 16:12:00|22975.36|22975.36|22975.36|22975.36|22975.36|22975.36|22975.36|22975.36|0
1606320730000|2020-11-25 16:12:10|22974.95|22974.95|22967.87|22967.87|22975.36|22975.36|22967.87|22967.87|0
1606320740000|2020-11-25 16:12:20|22968.28|22968.28|22968.28|22968.28|22968.28|22968.28|22968.28|22968.28|0
1606320750000|2020-11-25 16:12:30|22971.82|22971.82|22975.36|22975.36|22975.36|22975.36|22971.82|22971.82|0
1606320770000|2020-11-25 16:12:50|22974.95|22974.95|22971.41|22971.41|22974.95|22974.95|22971.41|22971.41|0
1606320780000|2020-11-25 16:13:00|22971.82|22971.82|22975.36|22975.36|22975.36|22975.36|22971.82|22971.82|0
1606320800000|2020-11-25 16:13:20|22978.9|22978.9|22982.44|22982.44|22982.44|22982.44|22978.9|22978.9|0
1606320810000|2020-11-25 16:13:30|22978.9|22978.9|22978.9|22978.9|22978.9|22978.9|22978.9|22978.9|0
1606320830000|2020-11-25 16:13:50|22978.3|22978.3|22978.3|22978.3|22978.3|22978.3|22978.3|22978.3|0
1606320840000|2020-11-25 16:14:00|22974.76|22974.76|22974.76|22974.76|22974.76|22974.76|22974.76|22974.76|0
1606320880000|2020-11-25 16:14:40|22978.3|22978.3|22978.3|22978.3|22978.3|22978.3|22978.3|22978.3|0
1606320910000|2020-11-25 16:15:10|22977.7|22977.7|22977.1|22977.1|22977.7|22977.7|22977.1|22977.1|0
1606320930000|2020-11-25 16:15:30|22976.68|22976.68|22977.1|22977.1|22977.1|22977.1|22976.68|22976.68|0
1606320950000|2020-11-25 16:15:50|22976.49|22976.49|22976.49|22976.49|22976.49|22976.49|22976.49|22976.49|0
1606320960000|2020-11-25 16:16:00|22976.08|22976.08|22976.08|22976.08|22976.08|22976.08|22976.08|22976.08|0
1606320970000|2020-11-25 16:16:10|22976.49|22976.49|22976.49|22976.49|22976.49|22976.49|22976.49|22976.49|0
1606321020000|2020-11-25 16:17:00|22975.89|22975.89|22975.89|22975.89|22975.89|22975.89|22975.89|22975.89|0
1606321040000|2020-11-25 16:17:20|22976.49|22976.49|22980.64|22980.64|22980.64|22980.64|22976.49|22976.49|0
1606321050000|2020-11-25 16:17:30|22981.05|22981.05|22981.46|22981.46|22981.46|22981.46|22981.05|22981.05|0
1606321060000|2020-11-25 16:17:40|22981.87|22981.87|22981.87|22981.87|22981.87|22981.87|22981.87|22981.87|0
1606321070000|2020-11-25 16:17:50|22981.46|22981.46|22981.46|22981.46|22981.46|22981.46|22981.46|22981.46|0
1606321100000|2020-11-25 16:18:20|22985|22985|22985|22985|22985|22985|22985|22985|0
1606321120000|2020-11-25 16:18:40|22981.46|22981.46|22977.51|22977.51|22981.46|22981.46|22977.51|22977.51|0
1606321150000|2020-11-25 16:19:10|22973.96|22973.96|22981.05|22981.05|22981.05|22981.05|22973.96|22973.96|0
1606321160000|2020-11-25 16:19:20|22984.59|22984.59|22985.79|22985.79|22985.79|22985.79|22984.59|22984.59|0
1606321170000|2020-11-25 16:19:30|22985.19|22985.19|22985.19|22985.19|22985.19|22985.19|22985.19|22985.19|0
1606321180000|2020-11-25 16:19:40|22988.73|22988.73|22986.39|22986.39|22992.27|22992.27|22985.19|22985.19|0
1606321200000|2020-11-25 16:20:00|22982.85|22982.85|22981.65|22981.65|22982.85|22982.85|22981.65|22981.65|0
1606321220000|2020-11-25 16:20:20|22981.24|22981.24|22983.96|22983.96|22983.96|22983.96|22980.42|22980.42|0
1606321230000|2020-11-25 16:20:30|22984.37|22984.37|22984.37|22984.37|22984.37|22984.37|22984.37|22984.37|0
1606321240000|2020-11-25 16:20:40|22984.97|22984.97|22977.89|22977.89|22984.97|22984.97|22977.89|22977.89|0
1606321250000|2020-11-25 16:20:50|22981.43|22981.43|22981.43|22981.43|22981.43|22981.43|22977.89|22977.89|0
1606321260000|2020-11-25 16:21:00|22977.89|22977.89|22981.43|22981.43|22981.43|22981.43|22977.89|22977.89|0
1606321270000|2020-11-25 16:21:10|22977.89|22977.89|22977.89|22977.89|22977.89|22977.89|22977.48|22977.48|0
1606321280000|2020-11-25 16:21:20|22984.97|22984.97|22984.97|22984.97|22984.97|22984.97|22984.97|22984.97|0
1606321300000|2020-11-25 16:21:40|22988.51|22988.51|22991.64|22991.64|22992.05|22992.05|22988.51|22988.51|0
1606321310000|2020-11-25 16:21:50|22992.05|22992.05|22996.2|22996.2|22996.2|22996.2|22992.05|22992.05|0
1606321320000|2020-11-25 16:22:00|22996.61|22996.61|22996.61|22996.61|22996.61|22996.61|22996.61|22996.61|0
1606321330000|2020-11-25 16:22:10|22996.2|22996.2|23000.15|23000.15|23000.15|23000.15|22996.2|22996.2|0
1606321350000|2020-11-25 16:22:30|23000.56|23000.56|23000.56|23000.56|23000.56|23000.56|23000.56|23000.56|0
1606321360000|2020-11-25 16:22:40|23004.1|23004.1|23004.1|23004.1|23004.1|23004.1|23004.1|23004.1|0
1606321370000|2020-11-25 16:22:50|23007.64|23007.64|23007.64|23007.64|23007.64|23007.64|23007.64|23007.64|0
1606321380000|2020-11-25 16:23:00|23004.1|23004.1|23007.23|23007.23|23007.64|23007.64|23000.15|23000.15|0
1606321390000|2020-11-25 16:23:10|23007.64|23007.64|23014.72|23014.72|23014.72|23014.72|23007.64|23007.64|0
1606321400000|2020-11-25 16:23:20|23015.2|23015.2|23015.68|23015.68|23015.68|23015.68|23015.2|23015.2|0
1606321420000|2020-11-25 16:23:40|23019.22|23019.22|23019.22|23019.22|23019.22|23019.22|23019.22|23019.22|0
1606321430000|2020-11-25 16:23:50|23018.81|23018.81|23018.81|23018.81|23018.81|23018.81|23018.81|23018.81|0
1606321470000|2020-11-25 16:24:30|23019.29|23019.29|23026.98|23026.98|23026.98|23026.98|23019.29|23019.29|0
1606321480000|2020-11-25 16:24:40|23027.58|23027.58|23026.98|23026.98|23027.58|23027.58|23026.98|23026.98|0
1606321490000|2020-11-25 16:24:50|23030.52|23030.52|23030.52|23030.52|23030.52|23030.52|23030.52|23030.52|0
1606321500000|2020-11-25 16:25:00|23029.92|23029.92|23029.92|23029.92|23029.92|23029.92|23026.37|23026.37|0
1606321510000|2020-11-25 16:25:10|23030.52|23030.52|23030.52|23030.52|23030.52|23030.52|23026.98|23026.98|0
1606321520000|2020-11-25 16:25:20|23031|23031|23023.31|23023.31|23031|23031|23023.31|23023.31|0
1606321560000|2020-11-25 16:26:00|23026.85|23026.85|23026.85|23026.85|23026.85|23026.85|23026.85|23026.85|0
1606321580000|2020-11-25 16:26:20|23027.46|23027.46|23027.46|23027.46|23027.46|23027.46|23027.46|23027.46|0
1606321590000|2020-11-25 16:26:30|23020.37|23020.37|23020.37|23020.37|23020.37|23020.37|23020.37|23020.37|0
1606321600000|2020-11-25 16:26:40|23019.89|23019.89|23017.31|23017.31|23019.89|23019.89|23016.35|23016.35|0
1606321610000|2020-11-25 16:26:50|23013.77|23013.77|23010.23|23010.23|23013.77|23013.77|23010.23|23010.23|0
1606321620000|2020-11-25 16:27:00|23017.31|23017.31|23024.39|23024.39|23024.39|23024.39|23017.31|23017.31|0
1606321630000|2020-11-25 16:27:10|23020.85|23020.85|23020.66|23020.66|23020.85|23020.85|23020.25|23020.25|0
1606321640000|2020-11-25 16:27:20|23024.2|23024.2|23024.2|23024.2|23024.2|23024.2|23024.2|23024.2|0
1606321650000|2020-11-25 16:27:30|23024.61|23024.61|23025.02|23025.02|23025.02|23025.02|23024.61|23024.61|0
1606321660000|2020-11-25 16:27:40|23028.57|23028.57|23025.02|23025.02|23028.57|23028.57|23025.02|23025.02|0
1606321690000|2020-11-25 16:28:10|23028.57|23028.57|23029.17|23029.17|23029.17|23029.17|23028.57|23028.57|0
1606321700000|2020-11-25 16:28:20|23029.99|23029.99|23029.99|23029.99|23029.99|23029.99|23029.99|23029.99|0
1606321710000|2020-11-25 16:28:30|23030.4|23030.4|23030.4|23030.4|23030.4|23030.4|23030.4|23030.4|0
1606321730000|2020-11-25 16:28:50|23026.86|23026.86|23030.81|23030.81|23030.81|23030.81|23026.86|23026.86|0
1606321740000|2020-11-25 16:29:00|23031.41|23031.41|23021.67|23021.67|23031.41|23031.41|23021.67|23021.67|0
1606321750000|2020-11-25 16:29:10|23022.91|23022.91|23018.95|23018.95|23022.91|23022.91|23018.95|23018.95|0
1606321760000|2020-11-25 16:29:20|23019.78|23019.78|23015.03|23015.03|23019.78|23019.78|23014.21|23014.21|0
1606321770000|2020-11-25 16:29:30|23015.63|23015.63|23007.73|23007.73|23015.63|23015.63|23007.73|23007.73|0
1606321780000|2020-11-25 16:29:40|23011.27|23011.27|23010.45|23010.45|23014.81|23014.81|23003.97|23003.97|0
1606321790000|2020-11-25 16:29:50|23011.05|23011.05|23010.23|23010.23|23012.69|23012.69|23010.23|23010.23|0
1606378500000|2020-11-26 08:15:00|23000.43|23000.43|23011.05|23011.05|23011.05|23011.05|23000.43|23000.43|0
1606378530000|2020-11-26 08:15:30|23007.51|23007.51|23000.43|23000.43|23007.51|23007.51|23000.43|23000.43|0
1606378540000|2020-11-26 08:15:40|23003.97|23003.97|23003.97|23003.97|23003.97|23003.97|23003.97|23003.97|0
1606378550000|2020-11-26 08:15:50|22996.89|22996.89|22989.8|22989.8|22996.89|22996.89|22989.8|22989.8|0
1606378560000|2020-11-26 08:16:00|22996.89|22996.89|22996.89|22996.89|22996.89|22996.89|22996.89|22996.89|0
1606378580000|2020-11-26 08:16:20|22993.35|22993.35|22993.35|22993.35|22993.35|22993.35|22993.35|22993.35|0
1606378590000|2020-11-26 08:16:30|22996.89|22996.89|22996.89|22996.89|22996.89|22996.89|22996.89|22996.89|0
1606378610000|2020-11-26 08:16:50|23000.43|23000.43|23000.43|23000.43|23000.43|23000.43|23000.43|23000.43|0
1606378640000|2020-11-26 08:17:20|23003.97|23003.97|23007.51|23007.51|23007.51|23007.51|23003.97|23003.97|0
1606378650000|2020-11-26 08:17:30|23014.59|23014.59|23003.97|23003.97|23014.59|23014.59|23003.97|23003.97|0
1606378660000|2020-11-26 08:17:40|23000.43|23000.43|23000.43|23000.43|23000.43|23000.43|23000.43|23000.43|0
1606378670000|2020-11-26 08:17:50|22996.89|22996.89|22996.89|22996.89|22996.89|22996.89|22996.89|22996.89|0
1606378680000|2020-11-26 08:18:00|23003.97|23003.97|23007.51|23007.51|23007.51|23007.51|23003.97|23003.97|0
1606378720000|2020-11-26 08:18:40|23028.76|23028.76|23028.76|23028.76|23028.76|23028.76|23028.76|23028.76|0
1606378740000|2020-11-26 08:19:00|23021.68|23021.68|23025.22|23025.22|23028.76|23028.76|23021.68|23021.68|0
1606378750000|2020-11-26 08:19:10|23028.76|23028.76|23028.76|23028.76|23028.76|23028.76|23028.76|23028.76|0
1606378760000|2020-11-26 08:19:20|23035.84|23035.84|23032.23|23032.23|23035.84|23035.84|23032.23|23032.23|0
1606378770000|2020-11-26 08:19:30|23028.69|23028.69|23028.69|23028.69|23028.69|23028.69|23028.69|23028.69|0
1606378780000|2020-11-26 08:19:40|23025.15|23025.15|23025.15|23025.15|23025.15|23025.15|23025.15|23025.15|0
1606378800000|2020-11-26 08:20:00|23023.34|23023.34|23023.34|23023.34|23023.34|23023.34|23023.34|23023.34|0
1606378810000|2020-11-26 08:20:10|23019.8|23019.8|23009.18|23009.18|23019.8|23019.8|23009.18|23009.18|0
1606378820000|2020-11-26 08:20:20|23005.64|23005.64|23010.56|23010.56|23010.56|23010.56|23005.64|23005.64|0
1606378830000|2020-11-26 08:20:30|23013.03|23013.03|23008.57|23008.57|23014.83|23014.83|23007.75|23007.75|0
1606378840000|2020-11-26 08:20:40|23005.03|23005.03|23005.03|23005.03|23005.03|23005.03|23005.03|23005.03|0
1606378850000|2020-11-26 08:20:50|23005.63|23005.63|23013.54|23013.54|23013.54|23013.54|23005.63|23005.63|0
1606378860000|2020-11-26 08:21:00|23016|23016|23023.08|23023.08|23023.08|23023.08|23016|23016|0
1606378870000|2020-11-26 08:21:10|23019.54|23019.54|23026.62|23026.62|23026.62|23026.62|23019.54|23019.54|0
1606378880000|2020-11-26 08:21:20|23029.91|23029.91|23028.68|23028.68|23029.91|23029.91|23028.68|23028.68|0
1606378890000|2020-11-26 08:21:30|23027.85|23027.85|23030.57|23030.57|23031.4|23031.4|23027.85|23027.85|0
1606378900000|2020-11-26 08:21:40|23037.66|23037.66|23033.7|23033.7|23037.66|23037.66|23033.29|23033.29|0
1606378910000|2020-11-26 08:21:50|23033.29|23033.29|23029.34|23029.34|23033.29|23033.29|23029.34|23029.34|0
1606378920000|2020-11-26 08:22:00|23025.8|23025.8|23025.8|23025.8|23025.8|23025.8|23025.8|23025.8|0
1606378950000|2020-11-26 08:22:30|23022.26|23022.26|23022.26|23022.26|23022.26|23022.26|23022.26|23022.26|0
1606378960000|2020-11-26 08:22:40|23021.06|23021.06|23010.43|23010.43|23021.06|23021.06|23010.43|23010.43|0
1606378970000|2020-11-26 08:22:50|23006.89|23006.89|23006.89|23006.89|23006.89|23006.89|23006.89|23006.89|0
1606379000000|2020-11-26 08:23:20|23006.29|23006.29|23006.51|23006.51|23006.51|23006.51|23005.69|23005.69|0
1606379020000|2020-11-26 08:23:40|23005.91|23005.91|23005.91|23005.91|23005.91|23005.91|23005.91|23005.91|0
1606379040000|2020-11-26 08:24:00|23002.37|23002.37|22999.3|22999.3|23002.85|23002.85|22999.3|22999.3|0
1606379050000|2020-11-26 08:24:10|22995.76|22995.76|22995.76|22995.76|22995.76|22995.76|22995.76|22995.76|0
1606379060000|2020-11-26 08:24:20|22999.3|22999.3|22999.3|22999.3|22999.3|22999.3|22999.3|22999.3|0
1606379080000|2020-11-26 08:24:40|23009.93|23009.93|23009.93|23009.93|23009.93|23009.93|23009.93|23009.93|0
1606379090000|2020-11-26 08:24:50|23013.47|23013.47|23009.93|23009.93|23013.47|23013.47|23009.93|23009.93|0
1606379110000|2020-11-26 08:25:10|23006.39|23006.39|23006.39|23006.39|23006.39|23006.39|23006.39|23006.39|0
1606379150000|2020-11-26 08:25:50|23009.93|23009.93|23013.47|23013.47|23013.47|23013.47|23009.93|23009.93|0
1606379160000|2020-11-26 08:26:00|23014.07|23014.07|23014.07|23014.07|23014.07|23014.07|23014.07|23014.07|0
1606379190000|2020-11-26 08:26:30|23006.99|23006.99|23006.99|23006.99|23006.99|23006.99|23006.99|23006.99|0
1606379200000|2020-11-26 08:26:40|23003.45|23003.45|23003.45|23003.45|23003.45|23003.45|23003.45|23003.45|0
1606379230000|2020-11-26 08:27:10|23006.99|23006.99|23017.61|23017.61|23017.61|23017.61|23006.99|23006.99|0
1606379240000|2020-11-26 08:27:20|23019.25|23019.25|23027.16|23027.16|23027.16|23027.16|23019.25|23019.25|0
1606379270000|2020-11-26 08:27:50|23027.98|23027.98|23027.98|23027.98|23027.98|23027.98|23027.98|23027.98|0
1606379300000|2020-11-26 08:28:20|23029.21|23029.21|23017.96|23017.96|23029.81|23029.81|23016.73|23016.73|0
1606379310000|2020-11-26 08:28:30|23010.88|23010.88|23010.88|23010.88|23010.88|23010.88|23010.88|23010.88|0
1606379320000|2020-11-26 08:28:40|23009.92|23009.92|23009.1|23009.1|23009.92|23009.92|23009.1|23009.1|0
1606379330000|2020-11-26 08:28:50|23005.55|23005.55|23002.01|23002.01|23005.55|23005.55|23002.01|23002.01|0
1606379340000|2020-11-26 08:29:00|22998.47|22998.47|22998.47|22998.47|22998.47|22998.47|22998.47|22998.47|0
1606379350000|2020-11-26 08:29:10|23002.01|23002.01|23002.42|23002.42|23004.89|23004.89|23002.01|23002.01|0
1606379360000|2020-11-26 08:29:20|23002.01|23002.01|23002.01|23002.01|23002.01|23002.01|23002.01|23002.01|0
1606379370000|2020-11-26 08:29:30|22998.47|22998.47|22998.47|22998.47|22998.47|22998.47|22998.47|22998.47|0
1606379410000|2020-11-26 08:30:10|22999.7|22999.7|23006.44|23006.44|23006.44|23006.44|22999.29|22999.29|0
1606379460000|2020-11-26 08:31:00|23008.5|23008.5|23004.96|23004.96|23008.5|23008.5|23004.96|23004.96|0
1606379480000|2020-11-26 08:31:20|23008.5|23008.5|23009.32|23009.32|23009.32|23009.32|23008.5|23008.5|0
1606379500000|2020-11-26 08:31:40|23002.24|23002.24|23002.24|23002.24|23002.24|23002.24|23002.24|23002.24|0
1606379510000|2020-11-26 08:31:50|22998.69|22998.69|23002.39|23002.39|23002.39|23002.39|22995.15|22995.15|0
1606379520000|2020-11-26 08:32:00|22999.93|22999.93|22998.28|22998.28|22999.93|22999.93|22998.28|22998.28|0
1606379530000|2020-11-26 08:32:10|22991.2|22991.2|22991.2|22991.2|22991.2|22991.2|22991.2|22991.2|0
1606379540000|2020-11-26 08:32:20|22982.31|22982.31|22985.25|22985.25|22985.86|22985.86|22982.31|22982.31|0
1606379570000|2020-11-26 08:32:50|22985.86|22985.86|22990.48|22990.48|22990.48|22990.48|22985.86|22985.86|0
1606379580000|2020-11-26 08:33:00|22986.94|22986.94|22987.42|22987.42|22987.42|22987.42|22986.94|22986.94|0
1606379590000|2020-11-26 08:33:10|22990.96|22990.96|22987.9|22987.9|22990.96|22990.96|22987.42|22987.42|0
1606379600000|2020-11-26 08:33:20|22984.35|22984.35|22984.35|22984.35|22984.35|22984.35|22984.35|22984.35|0
1606379610000|2020-11-26 08:33:30|22980.81|22980.81|22980.81|22980.81|22980.81|22980.81|22980.81|22980.81|0
1606379650000|2020-11-26 08:34:10|22977.27|22977.27|22973.73|22973.73|22977.27|22977.27|22973.73|22973.73|0
1606379680000|2020-11-26 08:34:40|22973.13|22973.13|22973.13|22973.13|22973.13|22973.13|22973.13|22973.13|0
1606379700000|2020-11-26 08:35:00|22974.33|22974.33|22974.33|22974.33|22974.33|22974.33|22974.33|22974.33|0
1606379710000|2020-11-26 08:35:10|22981.41|22981.41|22992.04|22992.04|22992.04|22992.04|22981.41|22981.41|0
1606379740000|2020-11-26 08:35:40|22984.96|22984.96|22984.96|22984.96|22984.96|22984.96|22984.96|22984.96|0
1606379760000|2020-11-26 08:36:00|22974.33|22974.33|22974.33|22974.33|22974.33|22974.33|22974.33|22974.33|0
1606379770000|2020-11-26 08:36:10|22973.37|22973.37|22973.37|22973.37|22973.37|22973.37|22973.37|22973.37|0
1606379780000|2020-11-26 08:36:20|22980.46|22980.46|22980.46|22980.46|22980.46|22980.46|22980.46|22980.46|0
1606379790000|2020-11-26 08:36:30|22983.33|22983.33|22976.25|22976.25|22983.33|22983.33|22976.25|22976.25|0
1606379830000|2020-11-26 08:37:10|22979.79|22979.79|22979.79|22979.79|22979.79|22979.79|22979.79|22979.79|0
1606379840000|2020-11-26 08:37:20|22979.19|22979.19|22979.19|22979.19|22979.19|22979.19|22979.19|22979.19|0
1606379900000|2020-11-26 08:38:20|22979.79|22979.79|22979.79|22979.79|22979.79|22979.79|22979.79|22979.79|0
1606379910000|2020-11-26 08:38:30|22986.87|22986.87|22986.87|22986.87|22986.87|22986.87|22986.87|22986.87|0
1606379920000|2020-11-26 08:38:40|22993.95|22993.95|22993.95|22993.95|22993.95|22993.95|22993.95|22993.95|0
1606379950000|2020-11-26 08:39:10|22994.56|22994.56|22983.33|22983.33|22994.56|22994.56|22983.33|22983.33|0
1606379960000|2020-11-26 08:39:20|22986.87|22986.87|22990.41|22990.41|22990.41|22990.41|22986.87|22986.87|0
1606379970000|2020-11-26 08:39:30|22990.82|22990.82|22994.36|22994.36|22994.36|22994.36|22990.82|22990.82|0
1606379980000|2020-11-26 08:39:40|22980.2|22980.2|22980.2|22980.2|22980.2|22980.2|22980.2|22980.2|0
1606379990000|2020-11-26 08:39:50|22983.74|22983.74|22980.2|22980.2|22983.74|22983.74|22980.2|22980.2|0
1606380000000|2020-11-26 08:40:00|22976.66|22976.66|22976.66|22976.66|22976.66|22976.66|22976.66|22976.66|0
1606380020000|2020-11-26 08:40:20|22980.2|22980.2|22980.2|22980.2|22980.2|22980.2|22980.2|22980.2|0
1606380060000|2020-11-26 08:41:00|22983.74|22983.74|22983.74|22983.74|22983.74|22983.74|22983.74|22983.74|0
1606380070000|2020-11-26 08:41:10|22990.82|22990.82|22990.82|22990.82|22990.82|22990.82|22990.82|22990.82|0
1606380080000|2020-11-26 08:41:20|22983.74|22983.74|22983.74|22983.74|22983.74|22983.74|22983.74|22983.74|0
1606380110000|2020-11-26 08:41:50|22980.2|22980.2|22980.8|22980.8|22984.34|22984.34|22980.2|22980.2|0
1606380120000|2020-11-26 08:42:00|22981.4|22981.4|22984.94|22984.94|22984.94|22984.94|22981.4|22981.4|0
1606380130000|2020-11-26 08:42:10|22981.4|22981.4|22980.44|22980.44|22981.4|22981.4|22980.44|22980.44|0
1606380150000|2020-11-26 08:42:30|22979.24|22979.24|22979.24|22979.24|22979.24|22979.24|22979.24|22979.24|0
1606380160000|2020-11-26 08:42:40|22982.78|22982.78|22982.78|22982.78|22982.78|22982.78|22982.78|22982.78|0
1606380170000|2020-11-26 08:42:50|22975.7|22975.7|22972.16|22972.16|22975.7|22975.7|22972.16|22972.16|0
1606380180000|2020-11-26 08:43:00|22971.56|22971.56|22970.95|22970.95|22971.56|22971.56|22970.95|22970.95|0
1606380200000|2020-11-26 08:43:20|22967.41|22967.41|22967.41|22967.41|22967.41|22967.41|22967.41|22967.41|0
1606380220000|2020-11-26 08:43:40|22960.33|22960.33|22957.05|22957.05|22960.33|22960.33|22954.74|22954.74|0
1606380230000|2020-11-26 08:43:50|22949.96|22949.96|22956.22|22956.22|22956.64|22956.64|22949.55|22949.55|0
1606380240000|2020-11-26 08:44:00|22959.77|22959.77|22960.59|22960.59|22960.59|22960.59|22959.77|22959.77|0
1606380250000|2020-11-26 08:44:10|22958.94|22958.94|22959.77|22959.77|22959.77|22959.77|22958.94|22958.94|0
1606380260000|2020-11-26 08:44:20|22963.31|22963.31|22963.31|22963.31|22963.31|22963.31|22963.31|22963.31|0
1606380280000|2020-11-26 08:44:40|22959.77|22959.77|22959.16|22959.16|22959.77|22959.77|22959.16|22959.16|0
1606380300000|2020-11-26 08:45:00|22955.62|22955.62|22955.62|22955.62|22955.62|22955.62|22955.62|22955.62|0
1606380310000|2020-11-26 08:45:10|22952.08|22952.08|22952.08|22952.08|22952.08|22952.08|22952.08|22952.08|0
1606380320000|2020-11-26 08:45:20|22950.88|22950.88|22940.73|22940.73|22951.36|22951.36|22940.73|22940.73|0
1606380330000|2020-11-26 08:45:30|22940.13|22940.13|22940.13|22940.13|22940.13|22940.13|22940.13|22940.13|0
1606380350000|2020-11-26 08:45:50|22929.51|22929.51|22929.51|22929.51|22929.51|22929.51|22929.51|22929.51|0
1606380380000|2020-11-26 08:46:20|22925.97|22925.97|22925.97|22925.97|22925.97|22925.97|22925.97|22925.97|0
1606380390000|2020-11-26 08:46:30|22918.89|22918.89|22918.89|22918.89|22918.89|22918.89|22918.89|22918.89|0
1606380400000|2020-11-26 08:46:40|22915.34|22915.34|22911.8|22911.8|22915.34|22915.34|22911.8|22911.8|0
1606380410000|2020-11-26 08:46:50|22910.57|22910.57|22910.57|22910.57|22910.57|22910.57|22910.57|22910.57|0
1606380420000|2020-11-26 08:47:00|22909.75|22909.75|22908.52|22908.52|22909.75|22909.75|22908.52|22908.52|0
1606380430000|2020-11-26 08:47:10|22904.98|22904.98|22901.28|22901.28|22904.98|22904.98|22901.28|22901.28|0
1606380440000|2020-11-26 08:47:20|22904.82|22904.82|22901.28|22901.28|22904.82|22904.82|22897.74|22897.74|0
1606380450000|2020-11-26 08:47:30|22900.08|22900.08|22900.08|22900.08|22900.08|22900.08|22900.08|22900.08|0
1606380470000|2020-11-26 08:47:50|22896.54|22896.54|22896.54|22896.54|22896.54|22896.54|22896.54|22896.54|0
1606380480000|2020-11-26 08:48:00|22895.58|22895.58|22899.07|22899.07|22899.07|22899.07|22895.58|22895.58|0
1606380490000|2020-11-26 08:48:10|22906.15|22906.15|22906.15|22906.15|22906.15|22906.15|22906.15|22906.15|0
1606380540000|2020-11-26 08:49:00|22907.38|22907.38|22910.92|22910.92|22910.92|22910.92|22907.38|22907.38|0
1606380550000|2020-11-26 08:49:10|22910.45|22910.45|22903.36|22903.36|22910.45|22910.45|22903.36|22903.36|0
1606380560000|2020-11-26 08:49:20|22903.84|22903.84|22903.84|22903.84|22903.84|22903.84|22903.84|22903.84|0
1606380570000|2020-11-26 08:49:30|22904.44|22904.44|22900.9|22900.9|22904.44|22904.44|22900.9|22900.9|0
1606380580000|2020-11-26 08:49:40|22890.28|22890.28|22890.28|22890.28|22890.28|22890.28|22890.28|22890.28|0
1606380590000|2020-11-26 08:49:50|22883.2|22883.2|22883.2|22883.2|22883.2|22883.2|22883.2|22883.2|0
1606380600000|2020-11-26 08:50:00|22876.11|22876.11|22876.11|22876.11|22876.11|22876.11|22876.11|22876.11|0
1606380610000|2020-11-26 08:50:10|22872.57|22872.57|22872.57|22872.57|22872.57|22872.57|22872.57|22872.57|0
1606380620000|2020-11-26 08:50:20|22879.66|22879.66|22883.2|22883.2|22883.2|22883.2|22879.66|22879.66|0
1606380630000|2020-11-26 08:50:30|22886.74|22886.74|22883.2|22883.2|22886.74|22886.74|22883.2|22883.2|0
1606380640000|2020-11-26 08:50:40|22886.74|22886.74|22883.2|22883.2|22886.74|22886.74|22883.2|22883.2|0
1606380650000|2020-11-26 08:50:50|22879.66|22879.66|22873.8|22873.8|22881.3|22881.3|22873.8|22873.8|0
1606380660000|2020-11-26 08:51:00|22870.26|22870.26|22870.26|22870.26|22870.26|22870.26|22870.26|22870.26|0
1606380670000|2020-11-26 08:51:10|22866.72|22866.72|22863.18|22863.18|22866.72|22866.72|22863.18|22863.18|0
1606380680000|2020-11-26 08:51:20|22859.64|22859.64|22859.64|22859.64|22859.64|22859.64|22859.64|22859.64|0
1606380690000|2020-11-26 08:51:30|22856.1|22856.1|22859.64|22859.64|22859.64|22859.64|22856.1|22856.1|0
1606380700000|2020-11-26 08:51:40|22863.18|22863.18|22863.18|22863.18|22863.18|22863.18|22863.18|22863.18|0
1606380710000|2020-11-26 08:51:50|22862.58|22862.58|22864.92|22864.92|22864.92|22864.92|22862.58|22862.58|0
1606380720000|2020-11-26 08:52:00|22857.83|22857.83|22864.92|22864.92|22864.92|22864.92|22857.83|22857.83|0
1606380730000|2020-11-26 08:52:10|22865.52|22865.52|22875.54|22875.54|22875.54|22875.54|22864.92|22864.92|0
1606380740000|2020-11-26 08:52:20|22872|22872|22868.46|22868.46|22872|22872|22868.46|22868.46|0
1606380750000|2020-11-26 08:52:30|22864.92|22864.92|22864.92|22864.92|22864.92|22864.92|22864.92|22864.92|0
1606380760000|2020-11-26 08:52:40|22861.38|22861.38|22868.46|22868.46|22868.46|22868.46|22861.38|22861.38|0
1606380770000|2020-11-26 08:52:50|22872|22872|22872|22872|22872|22872|22872|22872|0
1606380780000|2020-11-26 08:53:00|22875.54|22875.54|22875.54|22875.54|22875.54|22875.54|22875.54|22875.54|0
1606380790000|2020-11-26 08:53:10|22872|22872|22872|22872|22872|22872|22872|22872|0
1606380800000|2020-11-26 08:53:20|22868.46|22868.46|22868.46|22868.46|22868.46|22868.46|22868.46|22868.46|0
1606380810000|2020-11-26 08:53:30|22864.92|22864.92|22868.2|22868.2|22868.2|22868.2|22864.92|22864.92|0
1606380840000|2020-11-26 08:54:00|22864.66|22864.66|22864.06|22864.06|22864.66|22864.66|22864.06|22864.06|0
1606380850000|2020-11-26 08:54:10|22860.52|22860.52|22856.37|22856.37|22860.52|22860.52|22856.37|22856.37|0
1606380860000|2020-11-26 08:54:20|22855.9|22855.9|22855.9|22855.9|22855.9|22855.9|22855.9|22855.9|0
1606380870000|2020-11-26 08:54:30|22859.44|22859.44|22855.9|22855.9|22859.44|22859.44|22855.9|22855.9|0
1606380880000|2020-11-26 08:54:40|22848.81|22848.81|22842.62|22842.62|22848.81|22848.81|22842.62|22842.62|0
1606380900000|2020-11-26 08:55:00|22846.16|22846.16|22846.16|22846.16|22846.16|22846.16|22846.16|22846.16|0
1606380920000|2020-11-26 08:55:20|22842.62|22842.62|22839.08|22839.08|22842.62|22842.62|22839.08|22839.08|0
1606380930000|2020-11-26 08:55:30|22838.25|22838.25|22837.84|22837.84|22838.25|22838.25|22837.84|22837.84|0
1606380940000|2020-11-26 08:55:40|22837.24|22837.24|22830.16|22830.16|22837.24|22837.24|22830.16|22830.16|0
1606380980000|2020-11-26 08:56:20|22833.7|22833.7|22823.08|22823.08|22837.24|22837.24|22823.08|22823.08|0
1606380990000|2020-11-26 08:56:30|22826.62|22826.62|22830.16|22830.16|22830.16|22830.16|22826.62|22826.62|0
1606381010000|2020-11-26 08:56:50|22837.24|22837.24|22837.84|22837.84|22837.84|22837.84|22837.24|22837.24|0
1606381020000|2020-11-26 08:57:00|22841.39|22841.39|22848.47|22848.47|22848.47|22848.47|22841.39|22841.39|0
1606381050000|2020-11-26 08:57:30|22855.55|22855.55|22852.01|22852.01|22855.55|22855.55|22852.01|22852.01|0
1606381070000|2020-11-26 08:57:50|22848.47|22848.47|22844.93|22844.93|22848.47|22848.47|22844.93|22844.93|0
1606381090000|2020-11-26 08:58:10|22845.53|22845.53|22859.69|22859.69|22859.69|22859.69|22845.53|22845.53|0
1606381100000|2020-11-26 08:58:20|22860.29|22860.29|22867.98|22867.98|22867.98|22867.98|22857.36|22857.36|0
1606381110000|2020-11-26 08:58:30|22867.38|22867.38|22871.52|22871.52|22872.12|22872.12|22867.38|22867.38|0
1606381120000|2020-11-26 08:58:40|22875.06|22875.06|22875.66|22875.66|22876.26|22876.26|22872.12|22872.12|0
1606381130000|2020-11-26 08:58:50|22879.2|22879.2|22879.2|22879.2|22879.2|22879.2|22879.2|22879.2|0
1606381140000|2020-11-26 08:59:00|22879.81|22879.81|22879.81|22879.81|22879.81|22879.81|22879.81|22879.81|0
1606381160000|2020-11-26 08:59:20|22890.43|22890.43|22898.94|22898.94|22898.94|22898.94|22890.43|22890.43|0
1606381190000|2020-11-26 08:59:50|22891.85|22891.85|22891.85|22891.85|22891.85|22891.85|22891.85|22891.85|0
1606381210000|2020-11-26 09:00:10|22892.67|22892.67|22892.67|22892.67|22892.67|22892.67|22892.67|22892.67|0
1606381230000|2020-11-26 09:00:30|22889.13|22889.13|22888.53|22888.53|22889.13|22889.13|22888.53|22888.53|0
1606381250000|2020-11-26 09:00:50|22886.89|22886.89|22886.89|22886.89|22886.89|22886.89|22886.89|22886.89|0
1606381270000|2020-11-26 09:01:10|22886.07|22886.07|22886.07|22886.07|22886.07|22886.07|22886.07|22886.07|0
1606381280000|2020-11-26 09:01:20|22885.25|22885.25|22874.62|22874.62|22885.25|22885.25|22874.62|22874.62|0
1606381310000|2020-11-26 09:01:50|22878.16|22878.16|22871.08|22871.08|22878.16|22878.16|22871.08|22871.08|0
1606381320000|2020-11-26 09:02:00|22872.31|22872.31|22872.31|22872.31|22872.31|22872.31|22872.31|22872.31|0
1606381330000|2020-11-26 09:02:10|22868.77|22868.77|22868.77|22868.77|22868.77|22868.77|22868.77|22868.77|0
1606381350000|2020-11-26 09:02:30|22868.17|22868.17|22867.57|22867.57|22868.17|22868.17|22867.57|22867.57|0
1606381360000|2020-11-26 09:02:40|22866.97|22866.97|22859.28|22859.28|22866.97|22866.97|22859.28|22859.28|0
1606381380000|2020-11-26 09:03:00|22857.23|22857.23|22856.75|22856.75|22857.71|22857.71|22856.75|22856.75|0
1606381400000|2020-11-26 09:03:20|22853.21|22853.21|22853.21|22853.21|22853.21|22853.21|22853.21|22853.21|0
1606381410000|2020-11-26 09:03:30|22853.81|22853.81|22865.04|22865.04|22865.04|22865.04|22853.81|22853.81|0
1606381420000|2020-11-26 09:03:40|22868.58|22868.58|22868.58|22868.58|22872.12|22872.12|22868.58|22868.58|0
1606381430000|2020-11-26 09:03:50|22869.81|22869.81|22869.81|22869.81|22869.81|22869.81|22869.81|22869.81|0
1606381440000|2020-11-26 09:04:00|22870.41|22870.41|22873.95|22873.95|22873.95|22873.95|22870.41|22870.41|0
1606381450000|2020-11-26 09:04:10|22877.49|22877.49|22881.64|22881.64|22881.64|22881.64|22877.49|22877.49|0
1606381460000|2020-11-26 09:04:20|22878.09|22878.09|22877.49|22877.49|22878.09|22878.09|22877.49|22877.49|0
1606381470000|2020-11-26 09:04:30|22873.95|22873.95|22873.95|22873.95|22873.95|22873.95|22873.95|22873.95|0
1606381500000|2020-11-26 09:05:00|22877.49|22877.49|22877.49|22877.49|22877.49|22877.49|22877.49|22877.49|0
1606381510000|2020-11-26 09:05:10|22881.03|22881.03|22884.58|22884.58|22884.58|22884.58|22881.03|22881.03|0
1606381520000|2020-11-26 09:05:20|22891.66|22891.66|22892.26|22892.26|22892.26|22892.26|22891.66|22891.66|0
1606381530000|2020-11-26 09:05:30|22895.8|22895.8|22895.8|22895.8|22895.8|22895.8|22895.8|22895.8|0
1606381540000|2020-11-26 09:05:40|22896.4|22896.4|22910.57|22910.57|22910.57|22910.57|22896.4|22896.4|0
1606381550000|2020-11-26 09:05:50|22907.03|22907.03|22910.57|22910.57|22910.57|22910.57|22907.03|22907.03|0
1606381560000|2020-11-26 09:06:00|22917.65|22917.65|22907.03|22907.03|22917.65|22917.65|22907.03|22907.03|0
1606381570000|2020-11-26 09:06:10|22903.49|22903.49|22903.49|22903.49|22903.49|22903.49|22903.49|22903.49|0
1606381580000|2020-11-26 09:06:20|22899.94|22899.94|22899.94|22899.94|22899.94|22899.94|22899.94|22899.94|0
1606381590000|2020-11-26 09:06:30|22907.03|22907.03|22907.03|22907.03|22907.03|22907.03|22907.03|22907.03|0
1606381600000|2020-11-26 09:06:40|22910.57|22910.57|22910.57|22910.57|22910.57|22910.57|22910.57|22910.57|0
1606381610000|2020-11-26 09:06:50|22921.19|22921.19|22917.65|22917.65|22921.19|22921.19|22917.65|22917.65|0
1606381630000|2020-11-26 09:07:10|22918.25|22918.25|22918.25|22918.25|22918.25|22918.25|22918.25|22918.25|0
1606381650000|2020-11-26 09:07:30|22914.71|22914.71|22914.71|22914.71|22914.71|22914.71|22914.71|22914.71|0
1606381690000|2020-11-26 09:08:10|22925.33|22925.33|22925.33|22925.33|22925.33|22925.33|22925.33|22925.33|0
1606381720000|2020-11-26 09:08:40|22921.79|22921.79|22921.79|22921.79|22921.79|22921.79|22921.79|22921.79|0
1606381770000|2020-11-26 09:09:30|22925.33|22925.33|22925.33|22925.33|22925.33|22925.33|22925.33|22925.33|0
1606381780000|2020-11-26 09:09:40|22921.79|22921.79|22921.79|22921.79|22921.79|22921.79|22921.79|22921.79|0
1606381790000|2020-11-26 09:09:50|22922.39|22922.39|22925.94|22925.94|22925.94|22925.94|22922.39|22922.39|0
1606381800000|2020-11-26 09:10:00|22926.54|22926.54|22926.54|22926.54|22926.54|22926.54|22926.54|22926.54|0
1606381810000|2020-11-26 09:10:10|22923|22923|22923|22923|22923|22923|22923|22923|0
1606381820000|2020-11-26 09:10:20|22919.46|22919.46|22915.91|22915.91|22919.46|22919.46|22915.91|22915.91|0
1606381860000|2020-11-26 09:11:00|22905.29|22905.29|22905.29|22905.29|22905.29|22905.29|22905.29|22905.29|0
1606381870000|2020-11-26 09:11:10|22908.83|22908.83|22908.83|22908.83|22908.83|22908.83|22908.83|22908.83|0
1606381900000|2020-11-26 09:11:40|22910.03|22910.03|22915.38|22915.38|22915.38|22915.38|22910.03|22910.03|0
1606381910000|2020-11-26 09:11:50|22918.92|22918.92|22918.92|22918.92|22918.92|22918.92|22918.92|22918.92|0
1606381980000|2020-11-26 09:13:00|22922.46|22922.46|22922.46|22922.46|22922.46|22922.46|22922.46|22922.46|0
1606381990000|2020-11-26 09:13:10|22923.67|22923.67|22923.67|22923.67|22923.67|22923.67|22923.67|22923.67|0
1606382040000|2020-11-26 09:14:00|22920.13|22920.13|22934.29|22934.29|22934.29|22934.29|22920.13|22920.13|0
1606382050000|2020-11-26 09:14:10|22933.69|22933.69|22933.69|22933.69|22933.69|22933.69|22933.69|22933.69|0
1606382080000|2020-11-26 09:14:40|22940.77|22940.77|22954.94|22954.94|22954.94|22954.94|22940.77|22940.77|0
1606382100000|2020-11-26 09:15:00|22951.4|22951.4|22954.94|22954.94|22954.94|22954.94|22951.4|22951.4|0
1606382110000|2020-11-26 09:15:10|22954.33|22954.33|22961.42|22961.42|22961.42|22961.42|22954.33|22954.33|0
1606382150000|2020-11-26 09:15:50|22957.88|22957.88|22957.88|22957.88|22957.88|22957.88|22957.88|22957.88|0
1606382170000|2020-11-26 09:16:10|22956.67|22956.67|22967.3|22967.3|22967.3|22967.3|22956.67|22956.67|0
1606382180000|2020-11-26 09:16:20|22963.75|22963.75|22963.75|22963.75|22963.75|22963.75|22963.75|22963.75|0
1606382190000|2020-11-26 09:16:30|22970.84|22970.84|22970.84|22970.84|22970.84|22970.84|22970.84|22970.84|0
1606382200000|2020-11-26 09:16:40|22974.38|22974.38|22974.38|22974.38|22974.38|22974.38|22974.38|22974.38|0
1606382210000|2020-11-26 09:16:50|22974.98|22974.98|22983.27|22983.27|22983.27|22983.27|22974.98|22974.98|0
1606382220000|2020-11-26 09:17:00|22981.62|22981.62|22981.21|22981.21|22981.62|22981.62|22981.21|22981.21|0
1606382230000|2020-11-26 09:17:10|22980.8|22980.8|22980.8|22980.8|22980.8|22980.8|22980.8|22980.8|0
1606382240000|2020-11-26 09:17:20|22984.34|22984.34|22994.97|22994.97|22994.97|22994.97|22984.34|22984.34|0
1606382270000|2020-11-26 09:17:50|22998.51|22998.51|22998.51|22998.51|22998.51|22998.51|22998.51|22998.51|0
1606382280000|2020-11-26 09:18:00|23002.05|23002.05|22986.68|22986.68|23002.05|23002.05|22986.68|22986.68|0
1606382290000|2020-11-26 09:18:10|22983.14|22983.14|22982.32|22982.32|22983.14|22983.14|22982.32|22982.32|0
1606382320000|2020-11-26 09:18:40|22981.5|22981.5|22981.5|22981.5|22981.5|22981.5|22981.5|22981.5|0
1606382330000|2020-11-26 09:18:50|22988.58|22988.58|22999.2|22999.2|22999.2|22999.2|22988.58|22988.58|0
1606382350000|2020-11-26 09:19:10|22992.12|22992.12|22999.2|22999.2|22999.2|22999.2|22992.12|22992.12|0
1606382360000|2020-11-26 09:19:20|23002.75|23002.75|23001.92|23001.92|23002.75|23002.75|23001.92|23001.92|0
1606382380000|2020-11-26 09:19:40|23005.47|23005.47|23009.01|23009.01|23009.01|23009.01|23005.47|23005.47|0
1606382410000|2020-11-26 09:20:10|23012.55|23012.55|23012.55|23012.55|23012.55|23012.55|23012.55|23012.55|0
1606382420000|2020-11-26 09:20:20|23009.01|23009.01|23011.41|23011.41|23012.01|23012.01|23004.33|23004.33|0
1606382430000|2020-11-26 09:20:30|23007.87|23007.87|22997.25|22997.25|23011.41|23011.41|22997.25|22997.25|0
1606382440000|2020-11-26 09:20:40|22996.65|22996.65|22986.02|22986.02|22996.65|22996.65|22986.02|22986.02|0
1606382450000|2020-11-26 09:20:50|22984.82|22984.82|22984.82|22984.82|22984.82|22984.82|22984.82|22984.82|0
1606382460000|2020-11-26 09:21:00|22988.36|22988.36|22993.11|22993.11|22993.11|22993.11|22988.36|22988.36|0
1606382470000|2020-11-26 09:21:10|23003.73|23003.73|23003.73|23003.73|23003.73|23003.73|23003.73|23003.73|0
1606382500000|2020-11-26 09:21:40|23004.69|23004.69|23004.69|23004.69|23004.69|23004.69|23004.69|23004.69|0
1606382520000|2020-11-26 09:22:00|22997.61|22997.61|22990.52|22990.52|22997.61|22997.61|22990.52|22990.52|0
1606382530000|2020-11-26 09:22:10|22990.93|22990.93|22990.93|22990.93|22990.93|22990.93|22990.93|22990.93|0
1606382540000|2020-11-26 09:22:20|22994.47|22994.47|22998.62|22998.62|22998.62|22998.62|22994.47|22994.47|0
1606382550000|2020-11-26 09:22:30|23009.24|23009.24|23012.78|23012.78|23012.78|23012.78|23009.24|23009.24|0
1606382560000|2020-11-26 09:22:40|23009.24|23009.24|23009.24|23009.24|23009.24|23009.24|23009.24|23009.24|0
1606382570000|2020-11-26 09:22:50|23005.7|23005.7|22998.62|22998.62|23005.7|23005.7|22998.62|22998.62|0
1606382580000|2020-11-26 09:23:00|23002.16|23002.16|23009.24|23009.24|23012.78|23012.78|23002.16|23002.16|0
1606382600000|2020-11-26 09:23:20|23005.7|23005.7|23005.7|23005.7|23005.7|23005.7|23005.7|23005.7|0
1606382610000|2020-11-26 09:23:30|22998.62|22998.62|22998.62|22998.62|22998.62|22998.62|22998.62|22998.62|0
1606382620000|2020-11-26 09:23:40|22998.02|22998.02|22998.02|22998.02|22998.02|22998.02|22998.02|22998.02|0
1606382630000|2020-11-26 09:23:50|22994.47|22994.47|22998.02|22998.02|22998.02|22998.02|22994.47|22994.47|0
1606382640000|2020-11-26 09:24:00|22998.43|22998.43|22998.43|22998.43|22998.43|22998.43|22998.43|22998.43|0
1606382680000|2020-11-26 09:24:40|23001.97|23001.97|22998.43|22998.43|23001.97|23001.97|22998.43|22998.43|0
1606382690000|2020-11-26 09:24:50|22994.89|22994.89|22991.34|22991.34|22994.89|22994.89|22990.74|22990.74|0
1606382700000|2020-11-26 09:25:00|22990.52|22990.52|22990.52|22990.52|22990.52|22990.52|22990.52|22990.52|0
1606382710000|2020-11-26 09:25:10|22986.98|22986.98|22982.24|22982.24|22986.98|22986.98|22982.24|22982.24|0
1606382720000|2020-11-26 09:25:20|22975.15|22975.15|22975.15|22975.15|22975.15|22975.15|22975.15|22975.15|0
1606382730000|2020-11-26 09:25:30|22971.61|22971.61|22967.47|22967.47|22971.61|22971.61|22963.93|22963.93|0
1606382740000|2020-11-26 09:25:40|22963.93|22963.93|22963.93|22963.93|22963.93|22963.93|22963.93|22963.93|0
1606382750000|2020-11-26 09:25:50|22960.39|22960.39|22967.47|22967.47|22967.47|22967.47|22956.25|22956.25|0
1606382760000|2020-11-26 09:26:00|22968.07|22968.07|22964.53|22964.53|22968.07|22968.07|22964.53|22964.53|0
1606382770000|2020-11-26 09:26:10|22963.93|22963.93|22971.01|22971.01|22971.01|22971.01|22963.93|22963.93|0
1606382780000|2020-11-26 09:26:20|22974.55|22974.55|22974.55|22974.55|22974.55|22974.55|22974.55|22974.55|0
1606382790000|2020-11-26 09:26:30|22971.01|22971.01|22974.55|22974.55|22974.55|22974.55|22971.01|22971.01|0
1606382800000|2020-11-26 09:26:40|22975.15|22975.15|22975.76|22975.76|22975.76|22975.76|22975.15|22975.15|0
1606382860000|2020-11-26 09:27:40|22979.3|22979.3|22978.7|22978.7|22979.3|22979.3|22978.7|22978.7|0
1606382870000|2020-11-26 09:27:50|22975.15|22975.15|22975.15|22975.15|22975.15|22975.15|22975.15|22975.15|0
1606382890000|2020-11-26 09:28:10|22971.61|22971.61|22971.61|22971.61|22971.61|22971.61|22971.61|22971.61|0
1606382900000|2020-11-26 09:28:20|22968.07|22968.07|22967.47|22967.47|22968.07|22968.07|22967.47|22967.47|0
1606382910000|2020-11-26 09:28:30|22966.51|22966.51|22966.51|22966.51|22966.51|22966.51|22966.51|22966.51|0
1606382920000|2020-11-26 09:28:40|22966.99|22966.99|22966.99|22966.99|22966.99|22966.99|22966.99|22966.99|0
1606382950000|2020-11-26 09:29:10|22970.53|22970.53|22974.07|22974.07|22974.07|22974.07|22970.53|22970.53|0
1606382980000|2020-11-26 09:29:40|22984.7|22984.7|22984.7|22984.7|22984.7|22984.7|22984.7|22984.7|0
1606382990000|2020-11-26 09:29:50|22981.16|22981.16|22981.16|22981.16|22981.16|22981.16|22981.16|22981.16|0
1606383010000|2020-11-26 09:30:10|22981.57|22981.57|22981.09|22981.09|22981.57|22981.57|22981.09|22981.09|0
1606383020000|2020-11-26 09:30:20|22981.69|22981.69|22985.23|22985.23|22985.23|22985.23|22981.69|22981.69|0
1606383030000|2020-11-26 09:30:30|22985.83|22985.83|22981.69|22981.69|22985.83|22985.83|22981.69|22981.69|0
1606383040000|2020-11-26 09:30:40|22985.23|22985.23|22985.23|22985.23|22985.23|22985.23|22985.23|22985.23|0
1606383050000|2020-11-26 09:30:50|22986.05|22986.05|22986.05|22986.05|22986.05|22986.05|22986.05|22986.05|0
1606383090000|2020-11-26 09:31:30|22993.13|22993.13|22993.13|22993.13|22993.13|22993.13|22993.13|22993.13|0
1606383110000|2020-11-26 09:31:50|22996.68|22996.68|22996.68|22996.68|22996.68|22996.68|22996.68|22996.68|0
1606383130000|2020-11-26 09:32:10|22989.59|22989.59|22989.59|22989.59|22989.59|22989.59|22989.59|22989.59|0
1606383150000|2020-11-26 09:32:30|22986.05|22986.05|22986.65|22986.65|22986.65|22986.65|22986.05|22986.05|0
1606383160000|2020-11-26 09:32:40|22983.11|22983.11|22983.11|22983.11|22983.11|22983.11|22983.11|22983.11|0
1606383190000|2020-11-26 09:33:10|22982.51|22982.51|22982.51|22982.51|22982.51|22982.51|22982.51|22982.51|0
1606383200000|2020-11-26 09:33:20|22975.43|22975.43|22974.83|22974.83|22975.43|22975.43|22974.83|22974.83|0
1606383210000|2020-11-26 09:33:30|22978.37|22978.37|22978.37|22978.37|22978.37|22978.37|22978.37|22978.37|0
1606383220000|2020-11-26 09:33:40|22977.77|22977.77|22977.77|22977.77|22977.77|22977.77|22977.77|22977.77|0
1606383230000|2020-11-26 09:33:50|22976.94|22976.94|22980.49|22980.49|22980.49|22980.49|22976.94|22976.94|0
1606383250000|2020-11-26 09:34:10|22984.03|22984.03|22984.03|22984.03|22984.03|22984.03|22984.03|22984.03|0
1606383260000|2020-11-26 09:34:20|22984.85|22984.85|22985.45|22985.45|22985.45|22985.45|22984.85|22984.85|0
1606383280000|2020-11-26 09:34:40|22984.63|22984.63|22992.12|22992.12|22992.12|22992.12|22984.63|22984.63|0
1606383310000|2020-11-26 09:35:10|22988.58|22988.58|22988.58|22988.58|22988.58|22988.58|22988.58|22988.58|0
1606383320000|2020-11-26 09:35:20|22985.04|22985.04|22985.04|22985.04|22985.04|22985.04|22985.04|22985.04|0
1606383330000|2020-11-26 09:35:30|22981.5|22981.5|22981.5|22981.5|22981.5|22981.5|22981.5|22981.5|0
1606383340000|2020-11-26 09:35:40|22985.04|22985.04|22985.04|22985.04|22985.04|22985.04|22985.04|22985.04|0
1606383350000|2020-11-26 09:35:50|22985.52|22985.52|22986|22986|22986|22986|22985.04|22985.04|0
1606383360000|2020-11-26 09:36:00|22985.4|22985.4|22985.4|22985.4|22985.4|22985.4|22985.4|22985.4|0
1606383450000|2020-11-26 09:37:30|22988.94|22988.94|22988.94|22988.94|22988.94|22988.94|22988.94|22988.94|0
1606383480000|2020-11-26 09:38:00|22985.4|22985.4|22985.4|22985.4|22985.4|22985.4|22985.4|22985.4|0
1606383500000|2020-11-26 09:38:20|22992.48|22992.48|23003.1|23003.1|23003.1|23003.1|22992.48|22992.48|0
1606383520000|2020-11-26 09:38:40|22999.56|22999.56|22998.6|22998.6|22999.56|22999.56|22998.6|22998.6|0
1606383530000|2020-11-26 09:38:50|22991.52|22991.52|22991.52|22991.52|22991.52|22991.52|22991.52|22991.52|0
1606383550000|2020-11-26 09:39:10|22995.06|22995.06|22995.06|22995.06|22995.06|22995.06|22995.06|22995.06|0
1606383560000|2020-11-26 09:39:20|22991.52|22991.52|22991.52|22991.52|22991.52|22991.52|22991.52|22991.52|0
1606383570000|2020-11-26 09:39:30|22987.98|22987.98|22987.98|22987.98|22987.98|22987.98|22987.98|22987.98|0
1606383590000|2020-11-26 09:39:50|22984.44|22984.44|22987.98|22987.98|22987.98|22987.98|22984.44|22984.44|0
1606383640000|2020-11-26 09:40:40|22977.35|22977.35|22977.35|22977.35|22977.35|22977.35|22977.35|22977.35|0
1606383670000|2020-11-26 09:41:10|22978.56|22978.56|22978.56|22978.56|22978.56|22978.56|22978.56|22978.56|0
1606383680000|2020-11-26 09:41:20|22979.16|22979.16|22982.7|22982.7|22982.7|22982.7|22979.16|22979.16|0
1606383750000|2020-11-26 09:42:30|22979.16|22979.16|22975.02|22975.02|22979.16|22979.16|22975.02|22975.02|0
1606383780000|2020-11-26 09:43:00|22974.42|22974.42|22974.42|22974.42|22974.42|22974.42|22974.42|22974.42|0
1606383790000|2020-11-26 09:43:10|22974|22974|22970.46|22970.46|22974|22974|22970.46|22970.46|0
1606383800000|2020-11-26 09:43:20|22971.07|22971.07|22963.38|22963.38|22971.07|22971.07|22963.38|22963.38|0
1606383810000|2020-11-26 09:43:30|22959.84|22959.84|22956.3|22956.3|22959.84|22959.84|22956.3|22956.3|0
1606383830000|2020-11-26 09:43:50|22959.84|22959.84|22959.84|22959.84|22959.84|22959.84|22959.84|22959.84|0
1606383850000|2020-11-26 09:44:10|22958.64|22958.64|22955.1|22955.1|22958.64|22958.64|22955.1|22955.1|0
1606383860000|2020-11-26 09:44:20|22955.57|22955.57|22956.05|22956.05|22956.05|22956.05|22955.57|22955.57|0
1606383870000|2020-11-26 09:44:30|22955.64|22955.64|22955.64|22955.64|22955.64|22955.64|22955.64|22955.64|0
1606383900000|2020-11-26 09:45:00|22954.44|22954.44|22950.9|22950.9|22954.44|22954.44|22950.9|22950.9|0
1606383910000|2020-11-26 09:45:10|22951.5|22951.5|22951.5|22951.5|22951.5|22951.5|22951.5|22951.5|0
1606383920000|2020-11-26 09:45:20|22955.04|22955.04|22961.17|22961.17|22962.12|22962.12|22955.04|22955.04|0
1606383930000|2020-11-26 09:45:30|22961.64|22961.64|22961.64|22961.64|22961.64|22961.64|22961.17|22961.17|0
1606383940000|2020-11-26 09:45:40|22965.19|22965.19|22965.19|22965.19|22965.19|22965.19|22965.19|22965.19|0
1606383950000|2020-11-26 09:45:50|22965.67|22965.67|22965.67|22965.67|22965.67|22965.67|22965.67|22965.67|0
1606383970000|2020-11-26 09:46:10|22965.19|22965.19|22965.67|22965.67|22965.67|22965.67|22965.19|22965.19|0
1606383980000|2020-11-26 09:46:20|22969.21|22969.21|22969.21|22969.21|22969.21|22969.21|22969.21|22969.21|0
1606384040000|2020-11-26 09:47:20|22983.37|22983.37|22983.37|22983.37|22983.37|22983.37|22983.37|22983.37|0
1606384130000|2020-11-26 09:48:50|22986.91|22986.91|22986.91|22986.91|22986.91|22986.91|22986.91|22986.91|0
1606384160000|2020-11-26 09:49:20|22994|22994|22997.54|22997.54|22997.54|22997.54|22994|22994|0
1606384170000|2020-11-26 09:49:30|22994|22994|22994|22994|22994|22994|22994|22994|0
1606384200000|2020-11-26 09:50:00|22993.39|22993.39|22993.39|22993.39|22993.39|22993.39|22993.39|22993.39|0
1606384260000|2020-11-26 09:51:00|22989.85|22989.85|22989.85|22989.85|22989.85|22989.85|22989.85|22989.85|0
1606384290000|2020-11-26 09:51:30|22990.26|22990.26|22990.26|22990.26|22990.26|22990.26|22990.26|22990.26|0
1606384310000|2020-11-26 09:51:50|22989.66|22989.66|22989.66|22989.66|22989.66|22989.66|22989.66|22989.66|0
1606384350000|2020-11-26 09:52:30|22989.06|22989.06|22989.06|22989.06|22989.06|22989.06|22989.06|22989.06|0
1606384380000|2020-11-26 09:53:00|22988.58|22988.58|22988.58|22988.58|22988.58|22988.58|22988.58|22988.58|0
1606384440000|2020-11-26 09:54:00|22992.12|22992.12|22985.04|22985.04|22992.12|22992.12|22985.04|22985.04|0
1606384470000|2020-11-26 09:54:30|22981.5|22981.5|22981.5|22981.5|22981.5|22981.5|22981.5|22981.5|0
1606384500000|2020-11-26 09:55:00|22985.04|22985.04|22985.04|22985.04|22985.04|22985.04|22985.04|22985.04|0
1606384530000|2020-11-26 09:55:30|22985.64|22985.64|22989.78|22989.78|22989.78|22989.78|22985.64|22985.64|0
1606384540000|2020-11-26 09:55:40|22989.18|22989.18|22984.82|22984.82|22989.18|22989.18|22984.82|22984.82|0
1606384570000|2020-11-26 09:56:10|22981.28|22981.28|22981.28|22981.28|22981.28|22981.28|22981.28|22981.28|0
1606384580000|2020-11-26 09:56:20|22977.74|22977.74|22977.74|22977.74|22977.74|22977.74|22977.74|22977.74|0
1606384600000|2020-11-26 09:56:40|22984.82|22984.82|22984.82|22984.82|22984.82|22984.82|22984.82|22984.82|0
1606384620000|2020-11-26 09:57:00|22984.41|22984.41|22987.95|22987.95|22987.95|22987.95|22984.41|22984.41|0
1606384650000|2020-11-26 09:57:30|22991.49|22991.49|22991.49|22991.49|22991.49|22991.49|22991.49|22991.49|0
1606384680000|2020-11-26 09:58:00|22991.9|22991.9|22991.49|22991.49|22991.9|22991.9|22991.49|22991.49|0
1606384700000|2020-11-26 09:58:20|22990.89|22990.89|22987.35|22987.35|22990.89|22990.89|22987.35|22987.35|0
1606384720000|2020-11-26 09:58:40|22994.43|22994.43|22994.43|22994.43|22994.43|22994.43|22994.43|22994.43|0
1606384730000|2020-11-26 09:58:50|22990.89|22990.89|22990.89|22990.89|22990.89|22990.89|22990.89|22990.89|0
1606384740000|2020-11-26 09:59:00|22991.49|22991.49|22991.49|22991.49|22991.49|22991.49|22991.49|22991.49|0
1606384810000|2020-11-26 10:00:10|22987.95|22987.95|22987.95|22987.95|22987.95|22987.95|22987.95|22987.95|0
1606384820000|2020-11-26 10:00:20|22991.49|22991.49|22991.49|22991.49|22991.49|22991.49|22991.49|22991.49|0
1606384830000|2020-11-26 10:00:30|22995.03|22995.03|22996.24|22996.24|22996.24|22996.24|22995.03|22995.03|0
1606384860000|2020-11-26 10:01:00|22999.78|22999.78|23000.98|23000.98|23000.98|23000.98|22999.78|22999.78|0
1606384880000|2020-11-26 10:01:20|22997.44|22997.44|22997.44|22997.44|22997.44|22997.44|22997.44|22997.44|0
1606384890000|2020-11-26 10:01:30|22996.96|22996.96|22996.96|22996.96|22996.96|22996.96|22996.96|22996.96|0
1606384940000|2020-11-26 10:02:20|22993.42|22993.42|22996.96|22996.96|22996.96|22996.96|22993.42|22993.42|0
1606384950000|2020-11-26 10:02:30|23000.5|23000.5|23000.5|23000.5|23000.5|23000.5|23000.5|23000.5|0
1606384970000|2020-11-26 10:02:50|23001.1|23001.1|23000.5|23000.5|23001.1|23001.1|23000.5|23000.5|0
1606384980000|2020-11-26 10:03:00|22996.96|22996.96|22993.01|22993.01|22996.96|22996.96|22993.01|22993.01|0
1606384990000|2020-11-26 10:03:10|22993.61|22993.61|22990.07|22990.07|22993.61|22993.61|22990.07|22990.07|0
1606385000000|2020-11-26 10:03:20|22990.48|22990.48|22990.48|22990.48|22990.48|22990.48|22990.48|22990.48|0
1606385010000|2020-11-26 10:03:30|22989.88|22989.88|22989.88|22989.88|22989.88|22989.88|22989.88|22989.88|0
1606385060000|2020-11-26 10:04:20|22989.47|22989.47|22989.47|22989.47|22989.47|22989.47|22989.47|22989.47|0
1606385070000|2020-11-26 10:04:30|22988.87|22988.87|22988.87|22988.87|22988.87|22988.87|22988.87|22988.87|0
1606385090000|2020-11-26 10:04:50|22985.32|22985.32|22985.32|22985.32|22985.32|22985.32|22985.32|22985.32|0
1606385100000|2020-11-26 10:05:00|22985.93|22985.93|22985.93|22985.93|22985.93|22985.93|22985.93|22985.93|0
1606385110000|2020-11-26 10:05:10|22989.47|22989.47|22989.47|22989.47|22989.47|22989.47|22989.47|22989.47|0
1606385120000|2020-11-26 10:05:20|22993.01|22993.01|22993.01|22993.01|22993.01|22993.01|22993.01|22993.01|0
1606385150000|2020-11-26 10:05:50|22985.93|22985.93|22993.01|22993.01|22993.01|22993.01|22985.93|22985.93|0
1606385160000|2020-11-26 10:06:00|22985.93|22985.93|22985.93|22985.93|22985.93|22985.93|22985.93|22985.93|0
1606385180000|2020-11-26 10:06:20|22985.52|22985.52|22985.52|22985.52|22985.52|22985.52|22985.52|22985.52|0
1606385200000|2020-11-26 10:06:40|22985.1|22985.1|22985.1|22985.1|22985.1|22985.1|22985.1|22985.1|0
1606385210000|2020-11-26 10:06:50|22985.71|22985.71|22986.19|22986.19|22986.19|22986.19|22985.71|22985.71|0
1606385220000|2020-11-26 10:07:00|22986.66|22986.66|22986.66|22986.66|22986.66|22986.66|22986.66|22986.66|0
1606385250000|2020-11-26 10:07:30|22990.21|22990.21|22997.29|22997.29|22997.29|22997.29|22990.21|22990.21|0
1606385260000|2020-11-26 10:07:40|23000.83|23000.83|23000.83|23000.83|23000.83|23000.83|23000.83|23000.83|0
1606385270000|2020-11-26 10:07:50|23004.37|23004.37|23000.83|23000.83|23004.37|23004.37|23000.83|23000.83|0
1606385320000|2020-11-26 10:08:40|23004.37|23004.37|23004.37|23004.37|23004.37|23004.37|23004.37|23004.37|0
1606385390000|2020-11-26 10:09:50|22993.75|22993.75|22993.75|22993.75|22993.75|22993.75|22993.75|22993.75|0
1606385400000|2020-11-26 10:10:00|22997.29|22997.29|22996.69|22996.69|22997.29|22997.29|22996.69|22996.69|0
1606385420000|2020-11-26 10:10:20|22997.29|22997.29|22997.29|22997.29|22997.29|22997.29|22997.29|22997.29|0
1606385440000|2020-11-26 10:10:40|22990.21|22990.21|22990.21|22990.21|22990.21|22990.21|22990.21|22990.21|0
1606385450000|2020-11-26 10:10:50|22989.8|22989.8|22989.8|22989.8|22989.8|22989.8|22982.71|22982.71|0
1606385470000|2020-11-26 10:11:10|22988.97|22988.97|22989.8|22989.8|22989.8|22989.8|22988.97|22988.97|0
1606385480000|2020-11-26 10:11:20|22989.32|22989.32|22988.84|22988.84|22989.32|22989.32|22988.84|22988.84|0
1606385490000|2020-11-26 10:11:30|22989.32|22989.32|22989.32|22989.32|22989.32|22989.32|22989.32|22989.32|0
1606385500000|2020-11-26 10:11:40|22982.23|22982.23|22985.36|22985.36|22985.77|22985.77|22982.23|22982.23|0
1606385630000|2020-11-26 10:13:50|22984.16|22984.16|22984.16|22984.16|22984.16|22984.16|22984.16|22984.16|0
1606385640000|2020-11-26 10:14:00|22983.56|22983.56|22983.56|22983.56|22983.56|22983.56|22983.56|22983.56|0
1606385660000|2020-11-26 10:14:20|22984.04|22984.04|22984.04|22984.04|22984.04|22984.04|22984.04|22984.04|0
1606385680000|2020-11-26 10:14:40|22980.5|22980.5|22987.58|22987.58|22987.58|22987.58|22980.5|22980.5|0
1606385690000|2020-11-26 10:14:50|22991.12|22991.12|22991.12|22991.12|22994.66|22994.66|22991.12|22991.12|0
1606385700000|2020-11-26 10:15:00|22994.66|22994.66|22998.2|22998.2|22998.2|22998.2|22994.66|22994.66|0
1606385730000|2020-11-26 10:15:30|23001.74|23001.74|23001.74|23001.74|23001.74|23001.74|23001.74|23001.74|0
1606385740000|2020-11-26 10:15:40|23000.92|23000.92|23000.51|23000.51|23000.92|23000.92|23000.51|23000.51|0
1606385760000|2020-11-26 10:16:00|23000.92|23000.92|23000.51|23000.51|23000.92|23000.92|23000.51|23000.51|0
1606385770000|2020-11-26 10:16:10|23004.05|23004.05|23004.88|23004.88|23004.88|23004.88|23000.51|23000.51|0
1606385790000|2020-11-26 10:16:30|23006.11|23006.11|23006.11|23006.11|23006.11|23006.11|23006.11|23006.11|0
1606385800000|2020-11-26 10:16:40|23006.52|23006.52|23006.52|23006.52|23006.52|23006.52|23006.52|23006.52|0
1606385810000|2020-11-26 10:16:50|23006.11|23006.11|23005.51|23005.51|23006.11|23006.11|23005.51|23005.51|0
1606385840000|2020-11-26 10:17:20|23001.96|23001.96|23005.51|23005.51|23005.51|23005.51|23001.96|23001.96|0
1606385850000|2020-11-26 10:17:30|23001.96|23001.96|23001.96|23001.96|23001.96|23001.96|23001.96|23001.96|0
1606385920000|2020-11-26 10:18:40|23005.51|23005.51|23005.51|23005.51|23005.51|23005.51|23005.51|23005.51|0
1606385930000|2020-11-26 10:18:50|23009.05|23009.05|23009.05|23009.05|23009.05|23009.05|23009.05|23009.05|0
1606385990000|2020-11-26 10:19:50|23008.09|23008.09|23008.09|23008.09|23008.09|23008.09|23008.09|23008.09|0
1606386000000|2020-11-26 10:20:00|23007.49|23007.49|23006.88|23006.88|23007.49|23007.49|23006.88|23006.88|0
1606386010000|2020-11-26 10:20:10|23010.43|23010.43|23017.51|23017.51|23017.51|23017.51|23010.43|23010.43|0
1606386020000|2020-11-26 10:20:20|23018.11|23018.11|23018.11|23018.11|23018.11|23018.11|23018.11|23018.11|0
1606386070000|2020-11-26 10:21:10|23011.03|23011.03|23011.03|23011.03|23011.03|23011.03|23011.03|23011.03|0
1606386080000|2020-11-26 10:21:20|23014.57|23014.57|23014.57|23014.57|23014.57|23014.57|23014.57|23014.57|0
1606386100000|2020-11-26 10:21:40|23018.11|23018.11|23018.11|23018.11|23018.11|23018.11|23018.11|23018.11|0
1606386120000|2020-11-26 10:22:00|23019.31|23019.31|23022.03|23022.03|23022.85|23022.85|23019.31|23019.31|0
1606386130000|2020-11-26 10:22:10|23025.57|23025.57|23025.57|23025.57|23025.57|23025.57|23025.57|23025.57|0
1606386140000|2020-11-26 10:22:20|23032.66|23032.66|23025.16|23025.16|23032.66|23032.66|23025.16|23025.16|0
1606386180000|2020-11-26 10:23:00|23021.62|23021.62|23021.62|23021.62|23021.62|23021.62|23021.62|23021.62|0
1606386210000|2020-11-26 10:23:30|23021.02|23021.02|23021.02|23021.02|23021.02|23021.02|23021.02|23021.02|0
1606386260000|2020-11-26 10:24:20|23020.42|23020.42|23020.42|23020.42|23020.42|23020.42|23020.42|23020.42|0
1606386270000|2020-11-26 10:24:30|23021.02|23021.02|23021.02|23021.02|23021.02|23021.02|23021.02|23021.02|0
1606386300000|2020-11-26 10:25:00|23021.62|23021.62|23021.62|23021.62|23021.62|23021.62|23021.62|23021.62|0
1606386310000|2020-11-26 10:25:10|23018.08|23018.08|23018.08|23018.08|23018.08|23018.08|23018.08|23018.08|0
1606386330000|2020-11-26 10:25:30|23018.49|23018.49|23018.49|23018.49|23018.49|23018.49|23018.49|23018.49|0
1606386340000|2020-11-26 10:25:40|23014.95|23014.95|23014.95|23014.95|23014.95|23014.95|23014.95|23014.95|0
1606386350000|2020-11-26 10:25:50|23018.49|23018.49|23015.91|23015.91|23019.45|23019.45|23014.95|23014.95|0
1606386360000|2020-11-26 10:26:00|23015.31|23015.31|23015.31|23015.31|23015.31|23015.31|23015.31|23015.31|0
1606386380000|2020-11-26 10:26:20|23018.85|23018.85|23018.85|23018.85|23018.85|23018.85|23018.85|23018.85|0
1606386390000|2020-11-26 10:26:30|23022.39|23022.39|23022.39|23022.39|23022.39|23022.39|23022.39|23022.39|0
1606386410000|2020-11-26 10:26:50|23021.98|23021.98|23021.98|23021.98|23021.98|23021.98|23021.98|23021.98|0
1606386430000|2020-11-26 10:27:10|23025.52|23025.52|23025.52|23025.52|23025.52|23025.52|23025.52|23025.52|0
1606386460000|2020-11-26 10:27:40|23024.56|23024.56|23021.5|23021.5|23024.56|23024.56|23021.5|23021.5|0
1606386490000|2020-11-26 10:28:10|23025.04|23025.04|23025.04|23025.04|23025.04|23025.04|23025.04|23025.04|0
1606386500000|2020-11-26 10:28:20|23021.5|23021.5|23021.5|23021.5|23021.5|23021.5|23021.5|23021.5|0
1606386520000|2020-11-26 10:28:40|23020.9|23020.9|23020.9|23020.9|23020.9|23020.9|23020.9|23020.9|0
1606386570000|2020-11-26 10:29:30|23020.3|23020.3|23020.3|23020.3|23020.3|23020.3|23020.3|23020.3|0
1606386590000|2020-11-26 10:29:50|23027.38|23027.38|23027.38|23027.38|23027.38|23027.38|23027.38|23027.38|0
1606386610000|2020-11-26 10:30:10|23023.84|23023.84|23023.84|23023.84|23023.84|23023.84|23023.84|23023.84|0
1606386620000|2020-11-26 10:30:20|23016.76|23016.76|23016.76|23016.76|23016.76|23016.76|23016.76|23016.76|0
1606386630000|2020-11-26 10:30:30|23020.3|23020.3|23020.3|23020.3|23020.3|23020.3|23020.3|23020.3|0
1606386710000|2020-11-26 10:31:50|23016.76|23016.76|23016.76|23016.76|23016.76|23016.76|23016.76|23016.76|0
1606386720000|2020-11-26 10:32:00|23016.15|23016.15|23016.15|23016.15|23016.15|23016.15|23016.15|23016.15|0
1606386740000|2020-11-26 10:32:20|23012.61|23012.61|23012.61|23012.61|23012.61|23012.61|23012.01|23012.01|0
1606386750000|2020-11-26 10:32:30|23012.2|23012.2|23012.2|23012.2|23012.2|23012.2|23012.2|23012.2|0
1606386770000|2020-11-26 10:32:50|23013.84|23013.84|23013.84|23013.84|23013.84|23013.84|23013.84|23013.84|0
1606386780000|2020-11-26 10:33:00|23010.3|23010.3|23010.71|23010.71|23010.71|23010.71|23009.48|23009.48|0
1606386810000|2020-11-26 10:33:30|23010.3|23010.3|23010.3|23010.3|23010.3|23010.3|23010.3|23010.3|0
1606386820000|2020-11-26 10:33:40|23006.76|23006.76|23006.76|23006.76|23006.76|23006.76|23006.76|23006.76|0
1606386840000|2020-11-26 10:34:00|23007.36|23007.36|23007.36|23007.36|23007.36|23007.36|23007.36|23007.36|0
1606386870000|2020-11-26 10:34:30|23010.91|23010.91|23014.45|23014.45|23014.45|23014.45|23010.91|23010.91|0
1606386880000|2020-11-26 10:34:40|23010.91|23010.91|23007.36|23007.36|23010.91|23010.91|23007.36|23007.36|0
1606386890000|2020-11-26 10:34:50|23003.82|23003.82|23000.28|23000.28|23003.82|23003.82|23000.28|23000.28|0
1606386900000|2020-11-26 10:35:00|22993.2|22993.2|22990.14|22990.14|22993.68|22993.68|22990.14|22990.14|0
1606386910000|2020-11-26 10:35:10|22986.6|22986.6|22986.6|22986.6|22986.6|22986.6|22986.6|22986.6|0
1606386930000|2020-11-26 10:35:30|22987.2|22987.2|22985.76|22985.76|22987.2|22987.2|22985.76|22985.76|0
1606386970000|2020-11-26 10:36:10|22982.22|22982.22|22982.22|22982.22|22982.22|22982.22|22982.22|22982.22|0
1606387000000|2020-11-26 10:36:40|22978.68|22978.68|22978.68|22978.68|22978.68|22978.68|22978.68|22978.68|0
1606387030000|2020-11-26 10:37:10|22978.08|22978.08|22986.6|22986.6|22986.6|22986.6|22978.08|22978.08|0
1606387040000|2020-11-26 10:37:20|22985.64|22985.64|22985.64|22985.64|22985.64|22985.64|22985.64|22985.64|0
1606387080000|2020-11-26 10:38:00|22986.24|22986.24|22986.24|22986.24|22986.24|22986.24|22986.24|22986.24|0
1606387100000|2020-11-26 10:38:20|22986.72|22986.72|22989.78|22989.78|22989.78|22989.78|22986.24|22986.24|0
1606387120000|2020-11-26 10:38:40|22986.24|22986.24|22986.24|22986.24|22986.24|22986.24|22986.24|22986.24|0
1606387130000|2020-11-26 10:38:50|22989.78|22989.78|22989.78|22989.78|22989.78|22989.78|22989.78|22989.78|0
1606387160000|2020-11-26 10:39:20|22986.24|22986.24|22986.24|22986.24|22986.24|22986.24|22986.24|22986.24|0
1606387240000|2020-11-26 10:40:40|22987.44|22987.44|22986.84|22986.84|22987.44|22987.44|22986.84|22986.84|0
1606387270000|2020-11-26 10:41:10|22979.76|22979.76|22979.76|22979.76|22979.76|22979.76|22979.76|22979.76|0
1606387280000|2020-11-26 10:41:20|22980.24|22980.24|22979.76|22979.76|22980.24|22980.24|22979.76|22979.76|0
1606387290000|2020-11-26 10:41:30|22980.96|22980.96|22980.96|22980.96|22980.96|22980.96|22980.96|22980.96|0
1606387310000|2020-11-26 10:41:50|22984.5|22984.5|22984.5|22984.5|22984.5|22984.5|22984.5|22984.5|0
1606387360000|2020-11-26 10:42:40|22984.09|22984.09|22991.17|22991.17|22991.17|22991.17|22984.09|22984.09|0
1606387370000|2020-11-26 10:42:50|22990.76|22990.76|22990.76|22990.76|22990.76|22990.76|22990.76|22990.76|0
1606387380000|2020-11-26 10:43:00|22987.22|22987.22|22990.76|22990.76|22990.76|22990.76|22987.22|22987.22|0
1606387400000|2020-11-26 10:43:20|22993.77|22993.77|22997.31|22997.31|22997.31|22997.31|22993.77|22993.77|0
1606387430000|2020-11-26 10:43:50|23000.85|23000.85|23000.73|23000.73|23001.33|23001.33|23000.73|23000.73|0
1606387450000|2020-11-26 10:44:10|23004.27|23004.27|23004.27|23004.27|23004.27|23004.27|23004.27|23004.27|0
1606387460000|2020-11-26 10:44:20|23003.79|23003.79|23004.27|23004.27|23004.27|23004.27|23003.79|23003.79|0
1606387470000|2020-11-26 10:44:30|23003.86|23003.86|23004.27|23004.27|23004.27|23004.27|23003.86|23003.86|0
1606387480000|2020-11-26 10:44:40|23007.82|23007.82|23007.82|23007.82|23007.82|23007.82|23007.82|23007.82|0
1606387510000|2020-11-26 10:45:10|23006.61|23006.61|23007.21|23007.21|23007.21|23007.21|23006.61|23006.61|0
1606387540000|2020-11-26 10:45:40|23008.42|23008.42|23011.96|23011.96|23011.96|23011.96|23008.42|23008.42|0
1606387580000|2020-11-26 10:46:20|23015.5|23015.5|23015.5|23015.5|23015.5|23015.5|23015.5|23015.5|0
1606387600000|2020-11-26 10:46:40|23015.02|23015.02|23017.18|23017.18|23017.18|23017.18|23015.02|23015.02|0
1606387610000|2020-11-26 10:46:50|23031.35|23031.35|23031.35|23031.35|23031.35|23031.35|23027.81|23027.81|0
1606387620000|2020-11-26 10:47:00|23027.81|23027.81|23027.81|23027.81|23027.81|23027.81|23027.81|23027.81|0
1606387640000|2020-11-26 10:47:20|23028.22|23028.22|23028.22|23028.22|23028.22|23028.22|23028.22|23028.22|0
1606387650000|2020-11-26 10:47:30|23031.76|23031.76|23031.76|23031.76|23031.76|23031.76|23031.76|23031.76|0
1606387660000|2020-11-26 10:47:40|23028.22|23028.22|23031.76|23031.76|23031.76|23031.76|23028.22|23028.22|0
1606387680000|2020-11-26 10:48:00|23028.22|23028.22|23028.22|23028.22|23028.22|23028.22|23028.22|23028.22|0
1606387700000|2020-11-26 10:48:20|23024.68|23024.68|23024.68|23024.68|23024.68|23024.68|23024.68|23024.68|0
1606387720000|2020-11-26 10:48:40|23024.2|23024.2|23023.72|23023.72|23024.2|23024.2|23023.72|23023.72|0
1606387750000|2020-11-26 10:49:10|23023.11|23023.11|23023.11|23023.11|23023.11|23023.11|23023.11|23023.11|0
1606387760000|2020-11-26 10:49:20|23019.57|23019.57|23019.57|23019.57|23019.57|23019.57|23019.57|23019.57|0
1606387770000|2020-11-26 10:49:30|23020.18|23020.18|23020.18|23020.18|23020.18|23020.18|23020.18|23020.18|0
1606387800000|2020-11-26 10:50:00|23019.57|23019.57|23019.57|23019.57|23019.57|23019.57|23019.57|23019.57|0
1606387810000|2020-11-26 10:50:10|23012.49|23012.49|23012.49|23012.49|23012.49|23012.49|23012.49|23012.49|0
1606387820000|2020-11-26 10:50:20|23012.08|23012.08|23012.68|23012.68|23012.68|23012.68|23012.08|23012.08|0
1606387910000|2020-11-26 10:51:50|23009.14|23009.14|23009.14|23009.14|23009.14|23009.14|23009.14|23009.14|0
1606387920000|2020-11-26 10:52:00|23010.1|23010.1|23013.64|23013.64|23013.64|23013.64|23010.1|23010.1|0
1606387930000|2020-11-26 10:52:10|23012.68|23012.68|23012.68|23012.68|23012.68|23012.68|23012.68|23012.68|0
1606387950000|2020-11-26 10:52:30|23016.22|23016.22|23016.22|23016.22|23016.22|23016.22|23016.22|23016.22|0
1606387970000|2020-11-26 10:52:50|23012.68|23012.68|23012.68|23012.68|23012.68|23012.68|23012.68|23012.68|0
1606387980000|2020-11-26 10:53:00|23013.28|23013.28|23013.28|23013.28|23013.28|23013.28|23013.28|23013.28|0
1606388040000|2020-11-26 10:54:00|23016.82|23016.82|23016.82|23016.82|23016.82|23016.82|23016.82|23016.82|0
1606388080000|2020-11-26 10:54:40|23020.37|23020.37|23020.37|23020.37|23020.37|23020.37|23020.37|23020.37|0
1606388090000|2020-11-26 10:54:50|23023.91|23023.91|23023.91|23023.91|23023.91|23023.91|23023.91|23023.91|0
1606388110000|2020-11-26 10:55:10|23025.11|23025.11|23026.31|23026.31|23026.31|23026.31|23025.11|23025.11|0
1606388130000|2020-11-26 10:55:30|23029.86|23029.86|23029.86|23029.86|23029.86|23029.86|23029.86|23029.86|0
1606388150000|2020-11-26 10:55:50|23033.4|23033.4|23036.94|23036.94|23036.94|23036.94|23033.4|23033.4|0
1606388160000|2020-11-26 10:56:00|23029.86|23029.86|23026.31|23026.31|23029.86|23029.86|23026.31|23026.31|0
1606388170000|2020-11-26 10:56:10|23029.86|23029.86|23034.6|23034.6|23034.6|23034.6|23029.86|23029.86|0
1606388220000|2020-11-26 10:57:00|23041.68|23041.68|23041.68|23041.68|23041.68|23041.68|23041.68|23041.68|0
1606388230000|2020-11-26 10:57:10|23040.48|23040.48|23040.48|23040.48|23040.48|23040.48|23040.48|23040.48|0
1606388240000|2020-11-26 10:57:20|23041.68|23041.68|23041.68|23041.68|23041.68|23041.68|23041.68|23041.68|0
1606388290000|2020-11-26 10:58:10|23042.91|23042.91|23039.37|23039.37|23042.91|23042.91|23035.83|23035.83|0
1606388330000|2020-11-26 10:58:50|23030.68|23030.68|23034.22|23034.22|23034.22|23034.22|23023.59|23023.59|0
1606388370000|2020-11-26 10:59:30|23030.68|23030.68|23030.68|23030.68|23030.68|23030.68|23030.68|23030.68|0
1606388520000|2020-11-26 11:02:00|23034.22|23034.22|23034.22|23034.22|23034.22|23034.22|23034.22|23034.22|0
1606388550000|2020-11-26 11:02:30|23030.68|23030.68|23033.81|23033.81|23034.22|23034.22|23030.68|23030.68|0
1606388580000|2020-11-26 11:03:00|23032.6|23032.6|23029.06|23029.06|23032.6|23032.6|23029.06|23029.06|0
1606388590000|2020-11-26 11:03:10|23029.66|23029.66|23029.66|23029.66|23029.66|23029.66|23029.66|23029.66|0
1606388620000|2020-11-26 11:03:40|23033.21|23033.21|23033.21|23033.21|23033.21|23033.21|23033.21|23033.21|0
1606388640000|2020-11-26 11:04:00|23036.75|23036.75|23036.75|23036.75|23036.75|23036.75|23036.75|23036.75|0
1606388660000|2020-11-26 11:04:20|23040.29|23040.29|23040.29|23040.29|23040.29|23040.29|23040.29|23040.29|0
1606388670000|2020-11-26 11:04:30|23043.83|23043.83|23043.83|23043.83|23043.83|23043.83|23043.83|23043.83|0
1606388700000|2020-11-26 11:05:00|23040.29|23040.29|23039.08|23039.08|23040.29|23040.29|23039.08|23039.08|0
1606388730000|2020-11-26 11:05:30|23040.04|23040.04|23040.04|23040.04|23040.04|23040.04|23040.04|23040.04|0
1606388740000|2020-11-26 11:05:40|23040.45|23040.45|23040.45|23040.45|23040.45|23040.45|23040.45|23040.45|0
1606388760000|2020-11-26 11:06:00|23044|23044|23042.79|23042.79|23044|23044|23042.79|23042.79|0
1606388790000|2020-11-26 11:06:30|23039.25|23039.25|23042.79|23042.79|23042.79|23042.79|23039.25|23039.25|0
1606388800000|2020-11-26 11:06:40|23041.83|23041.83|23044.96|23044.96|23044.96|23044.96|23041.42|23041.42|0
1606388830000|2020-11-26 11:07:10|23045.57|23045.57|23045.57|23045.57|23045.57|23045.57|23045.57|23045.57|0
1606388860000|2020-11-26 11:07:40|23049.11|23049.11|23052.65|23052.65|23052.65|23052.65|23049.11|23049.11|0
1606388940000|2020-11-26 11:09:00|23059.73|23059.73|23059.73|23059.73|23059.73|23059.73|23059.73|23059.73|0
1606388950000|2020-11-26 11:09:10|23056.19|23056.19|23057.15|23057.15|23057.15|23057.15|23056.19|23056.19|0
1606388960000|2020-11-26 11:09:20|23060.69|23060.69|23060.69|23060.69|23060.69|23060.69|23060.69|23060.69|0
1606388970000|2020-11-26 11:09:30|23064.23|23064.23|23067.77|23067.77|23067.77|23067.77|23064.23|23064.23|0
1606389000000|2020-11-26 11:10:00|23068.18|23068.18|23068.18|23068.18|23068.18|23068.18|23068.18|23068.18|0
1606389010000|2020-11-26 11:10:10|23066.98|23066.98|23070.52|23070.52|23070.52|23070.52|23066.98|23066.98|0
1606389040000|2020-11-26 11:10:40|23069.56|23069.56|23069.56|23069.56|23069.56|23069.56|23069.56|23069.56|0
1606389050000|2020-11-26 11:10:50|23073.1|23073.1|23073.1|23073.1|23073.1|23073.1|23073.1|23073.1|0
1606389080000|2020-11-26 11:11:20|23066.02|23066.02|23066.02|23066.02|23066.02|23066.02|23066.02|23066.02|0
1606389090000|2020-11-26 11:11:30|23065.61|23065.61|23065.61|23065.61|23065.61|23065.61|23065.61|23065.61|0
1606389100000|2020-11-26 11:11:40|23065.2|23065.2|23061.06|23061.06|23065.2|23065.2|23061.06|23061.06|0
1606389120000|2020-11-26 11:12:00|23053.97|23053.97|23053.97|23053.97|23053.97|23053.97|23053.97|23053.97|0
1606389160000|2020-11-26 11:12:40|23053.56|23053.56|23053.56|23053.56|23053.56|23053.56|23053.56|23053.56|0
1606389220000|2020-11-26 11:13:40|23052.96|23052.96|23052.96|23052.96|23052.96|23052.96|23052.96|23052.96|0
1606389260000|2020-11-26 11:14:20|23042.34|23042.34|23042.34|23042.34|23042.34|23042.34|23042.34|23042.34|0
1606389270000|2020-11-26 11:14:30|23038.8|23038.8|23039.28|23039.28|23039.28|23039.28|23038.8|23038.8|0
1606389360000|2020-11-26 11:16:00|23035.73|23035.73|23039.28|23039.28|23039.28|23039.28|23035.73|23035.73|0
1606389380000|2020-11-26 11:16:20|23042.82|23042.82|23042.22|23042.22|23042.82|23042.82|23042.22|23042.22|0
1606389470000|2020-11-26 11:17:50|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|0
1606389500000|2020-11-26 11:18:20|23034.31|23034.31|23034.31|23034.31|23034.31|23034.31|23034.31|23034.31|0
1606389540000|2020-11-26 11:19:00|23033.71|23033.71|23033.71|23033.71|23033.71|23033.71|23033.71|23033.71|0
1606389570000|2020-11-26 11:19:30|23032.07|23032.07|23031.66|23031.66|23032.07|23032.07|23031.66|23031.66|0
1606389640000|2020-11-26 11:20:40|23031.18|23031.18|23031.18|23031.18|23031.18|23031.18|23031.18|23031.18|0
1606389720000|2020-11-26 11:22:00|23031.59|23031.59|23034.72|23034.72|23034.72|23034.72|23031.18|23031.18|0
1606389730000|2020-11-26 11:22:10|23038.26|23038.26|23038.26|23038.26|23038.26|23038.26|23038.26|23038.26|0
1606389740000|2020-11-26 11:22:20|23041.8|23041.8|23043|23043|23043|23043|23041.8|23041.8|0
1606389750000|2020-11-26 11:22:30|23039.46|23039.46|23039.46|23039.46|23039.46|23039.46|23039.46|23039.46|0
1606389790000|2020-11-26 11:23:10|23040.06|23040.06|23040.06|23040.06|23040.06|23040.06|23040.06|23040.06|0
1606389820000|2020-11-26 11:23:40|23043.61|23043.61|23043.61|23043.61|23043.61|23043.61|23043.61|23043.61|0
1606389860000|2020-11-26 11:24:20|23047.15|23047.15|23047.15|23047.15|23047.15|23047.15|23047.15|23047.15|0
1606389900000|2020-11-26 11:25:00|23047.97|23047.97|23049.68|23049.68|23050.16|23050.16|23047.97|23047.97|0
1606389910000|2020-11-26 11:25:10|23050.98|23050.98|23050.98|23050.98|23050.98|23050.98|23050.98|23050.98|0
1606389920000|2020-11-26 11:25:20|23054.52|23054.52|23058.06|23058.06|23058.06|23058.06|23054.52|23054.52|0
1606389930000|2020-11-26 11:25:30|23061.6|23061.6|23061.54|23061.54|23062.01|23062.01|23061.54|23061.54|0
1606389940000|2020-11-26 11:25:40|23062.01|23062.01|23062.01|23062.01|23062.01|23062.01|23062.01|23062.01|0
1606389970000|2020-11-26 11:26:10|23058.47|23058.47|23058.47|23058.47|23058.47|23058.47|23058.47|23058.47|0
1606389990000|2020-11-26 11:26:30|23054.93|23054.93|23054.93|23054.93|23054.93|23054.93|23054.93|23054.93|0
1606390010000|2020-11-26 11:26:50|23055.34|23055.34|23055.34|23055.34|23055.34|23055.34|23055.34|23055.34|0
1606390020000|2020-11-26 11:27:00|23056.55|23056.55|23056.14|23056.14|23056.55|23056.55|23056.14|23056.14|0
1606390050000|2020-11-26 11:27:30|23052.59|23052.59|23052.59|23052.59|23052.59|23052.59|23052.59|23052.59|0
1606390060000|2020-11-26 11:27:40|23051.99|23051.99|23051.99|23051.99|23051.99|23051.99|23051.99|23051.99|0
1606390110000|2020-11-26 11:28:30|23048.45|23048.45|23048.26|23048.26|23048.86|23048.86|23048.26|23048.26|0
1606390140000|2020-11-26 11:29:00|23051.8|23051.8|23055.34|23055.34|23055.34|23055.34|23051.8|23051.8|0
1606390180000|2020-11-26 11:29:40|23056.16|23056.16|23056.16|23056.16|23056.16|23056.16|23056.16|23056.16|0
1606390200000|2020-11-26 11:30:00|23052.62|23052.62|23052.62|23052.62|23052.62|23052.62|23052.62|23052.62|0
1606390210000|2020-11-26 11:30:10|23056.16|23056.16|23056.16|23056.16|23056.16|23056.16|23056.16|23056.16|0
1606390320000|2020-11-26 11:32:00|23059.71|23059.71|23059.71|23059.71|23059.71|23059.71|23059.71|23059.71|0
1606390380000|2020-11-26 11:33:00|23063.25|23063.25|23063.25|23063.25|23063.25|23063.25|23063.25|23063.25|0
1606390410000|2020-11-26 11:33:30|23066.79|23066.79|23063.25|23063.25|23066.79|23066.79|23063.25|23063.25|0
1606390450000|2020-11-26 11:34:10|23066.79|23066.79|23063.25|23063.25|23066.79|23066.79|23063.25|23063.25|0
1606390490000|2020-11-26 11:34:50|23066.79|23066.79|23066.79|23066.79|23066.79|23066.79|23066.79|23066.79|0
1606390500000|2020-11-26 11:35:00|23063.25|23063.25|23062.64|23062.64|23063.25|23063.25|23062.64|23062.64|0
1606390520000|2020-11-26 11:35:20|23059.1|23059.1|23055.08|23055.08|23059.1|23059.1|23055.08|23055.08|0
1606390530000|2020-11-26 11:35:30|23051.54|23051.54|23052.14|23052.14|23052.14|23052.14|23051.54|23051.54|0
1606390550000|2020-11-26 11:35:50|23048.6|23048.6|23048.6|23048.6|23048.6|23048.6|23048.6|23048.6|0
1606390560000|2020-11-26 11:36:00|23045.06|23045.06|23045.06|23045.06|23045.06|23045.06|23045.06|23045.06|0
1606390580000|2020-11-26 11:36:20|23048.6|23048.6|23048.6|23048.6|23048.6|23048.6|23048.6|23048.6|0
1606390590000|2020-11-26 11:36:30|23048.19|23048.19|23048.19|23048.19|23048.19|23048.19|23048.19|23048.19|0
1606390680000|2020-11-26 11:38:00|23051.73|23051.73|23051.73|23051.73|23051.73|23051.73|23051.73|23051.73|0
1606390730000|2020-11-26 11:38:50|23052.21|23052.21|23052.21|23052.21|23052.21|23052.21|23052.21|23052.21|0
1606390740000|2020-11-26 11:39:00|23053.42|23053.42|23053.42|23053.42|23053.42|23053.42|23053.42|23053.42|0
1606390750000|2020-11-26 11:39:10|23049.87|23049.87|23049.87|23049.87|23049.87|23049.87|23049.87|23049.87|0
1606390760000|2020-11-26 11:39:20|23046.33|23046.33|23039.25|23039.25|23046.33|23046.33|23039.25|23039.25|0
1606390770000|2020-11-26 11:39:30|23042.79|23042.79|23042.79|23042.79|23042.79|23042.79|23042.79|23042.79|0
1606390780000|2020-11-26 11:39:40|23046.33|23046.33|23049.87|23049.87|23049.87|23049.87|23046.33|23046.33|0
1606390800000|2020-11-26 11:40:00|23050.35|23050.35|23050.35|23050.35|23050.35|23050.35|23050.35|23050.35|0
1606390840000|2020-11-26 11:40:40|23043.27|23043.27|23036.19|23036.19|23043.27|23043.27|23036.19|23036.19|0
1606390850000|2020-11-26 11:40:50|23034.99|23034.99|23034.99|23034.99|23034.99|23034.99|23034.99|23034.99|0
1606390860000|2020-11-26 11:41:00|23031.44|23031.44|23031.44|23031.44|23031.44|23031.44|23031.44|23031.44|0
1606390880000|2020-11-26 11:41:20|23027.9|23027.9|23027.9|23027.9|23027.9|23027.9|23027.9|23027.9|0
1606390890000|2020-11-26 11:41:30|23027.3|23027.3|23027.3|23027.3|23027.3|23027.3|23027.3|23027.3|0
1606390910000|2020-11-26 11:41:50|23023.76|23023.76|23023.76|23023.76|23023.76|23023.76|23023.76|23023.76|0
1606390930000|2020-11-26 11:42:10|23027.3|23027.3|23027.3|23027.3|23027.3|23027.3|23027.3|23027.3|0
1606390950000|2020-11-26 11:42:30|23026.07|23026.07|23022.53|23022.53|23026.07|23026.07|23022.53|23022.53|0
1606390980000|2020-11-26 11:43:00|23026.07|23026.07|23026.07|23026.07|23026.07|23026.07|23026.07|23026.07|0
1606390990000|2020-11-26 11:43:10|23029.61|23029.61|23029.61|23029.61|23029.61|23029.61|23029.61|23029.61|0
1606391010000|2020-11-26 11:43:30|23033.15|23033.15|23029.61|23029.61|23033.15|23033.15|23029.61|23029.61|0
1606391020000|2020-11-26 11:43:40|23029.01|23029.01|23029.01|23029.01|23029.01|23029.01|23029.01|23029.01|0
1606391070000|2020-11-26 11:44:30|23028.41|23028.41|23028.41|23028.41|23028.41|23028.41|23028.41|23028.41|0
1606391100000|2020-11-26 11:45:00|23024.87|23024.87|23024.87|23024.87|23024.87|23024.87|23024.87|23024.87|0
1606391120000|2020-11-26 11:45:20|23021.26|23021.26|23024.26|23024.26|23024.26|23024.26|23021.26|23021.26|0
1606391160000|2020-11-26 11:46:00|23027.81|23027.81|23027.81|23027.81|23031.35|23031.35|23027.81|23027.81|0
1606391190000|2020-11-26 11:46:30|23024.26|23024.26|23024.26|23024.26|23024.26|23024.26|23024.26|23024.26|0
1606391210000|2020-11-26 11:46:50|23023.06|23023.06|23023.06|23023.06|23023.06|23023.06|23023.06|23023.06|0
1606391270000|2020-11-26 11:47:50|23023.88|23023.88|23025.59|23025.59|23025.59|23025.59|23023.88|23023.88|0
1606391280000|2020-11-26 11:48:00|23022.05|23022.05|23022.05|23022.05|23022.05|23022.05|23022.05|23022.05|0
1606391320000|2020-11-26 11:48:40|23022.46|23022.46|23022.87|23022.87|23022.87|23022.87|23022.46|23022.46|0
1606391350000|2020-11-26 11:49:10|23023.69|23023.69|23024.52|23024.52|23024.93|23024.93|23023.69|23023.69|0
1606391370000|2020-11-26 11:49:30|23025.12|23025.12|23025.72|23025.72|23025.72|23025.72|23025.12|23025.12|0
1606391390000|2020-11-26 11:49:50|23029.26|23029.26|23028.06|23028.06|23029.26|23029.26|23028.06|23028.06|0
1606391440000|2020-11-26 11:50:40|23027.46|23027.46|23027.46|23027.46|23027.46|23027.46|23027.46|23027.46|0
1606391450000|2020-11-26 11:50:50|23026.85|23026.85|23026.85|23026.85|23026.85|23026.85|23026.85|23026.85|0
1606391460000|2020-11-26 11:51:00|23027.46|23027.46|23027.46|23027.46|23027.46|23027.46|23027.46|23027.46|0
1606391470000|2020-11-26 11:51:10|23031|23031|23031|23031|23031|23031|23031|23031|0
1606391500000|2020-11-26 11:51:40|23031.82|23031.82|23031.82|23031.82|23031.82|23031.82|23031.82|23031.82|0
1606391520000|2020-11-26 11:52:00|23035.36|23035.36|23031.82|23031.82|23035.36|23035.36|23031.82|23031.82|0
1606391530000|2020-11-26 11:52:10|23035.36|23035.36|23046.39|23046.39|23046.39|23046.39|23035.36|23035.36|0
1606391540000|2020-11-26 11:52:20|23042.85|23042.85|23042.85|23042.85|23042.85|23042.85|23042.85|23042.85|0
1606391580000|2020-11-26 11:53:00|23039.31|23039.31|23039.72|23039.72|23039.72|23039.72|23039.31|23039.31|0
1606391600000|2020-11-26 11:53:20|23038.76|23038.76|23037.94|23037.94|23038.76|23038.76|23037.94|23037.94|0
1606391610000|2020-11-26 11:53:30|23038.42|23038.42|23038.42|23038.42|23038.42|23038.42|23038.42|23038.42|0
1606391660000|2020-11-26 11:54:20|23031.34|23031.34|23031.34|23031.34|23031.34|23031.34|23031.34|23031.34|0
1606391710000|2020-11-26 11:55:10|23030.93|23030.93|23030.93|23030.93|23030.93|23030.93|23030.93|23030.93|0
1606391760000|2020-11-26 11:56:00|23027.39|23027.39|23027.39|23027.39|23027.39|23027.39|23027.39|23027.39|0
1606391770000|2020-11-26 11:56:10|23023.85|23023.85|23022.64|23022.64|23023.85|23023.85|23022.64|23022.64|0
1606391840000|2020-11-26 11:57:20|23026.18|23026.18|23026.18|23026.18|23026.18|23026.18|23022.64|23022.64|0
1606391850000|2020-11-26 11:57:30|23019.1|23019.1|23019.1|23019.1|23026.18|23026.18|23019.1|23019.1|0
1606391870000|2020-11-26 11:57:50|23029.72|23029.72|23029.72|23029.72|23029.72|23029.72|23029.72|23029.72|0
1606391900000|2020-11-26 11:58:20|23030.33|23030.33|23027.99|23027.99|23031.53|23031.53|23027.99|23027.99|0
1606391950000|2020-11-26 11:59:10|23028.59|23028.59|23028.59|23028.59|23028.59|23028.59|23028.59|23028.59|0
1606391970000|2020-11-26 11:59:30|23025.05|23025.05|23028.59|23028.59|23028.59|23028.59|23025.05|23025.05|0
1606391990000|2020-11-26 11:59:50|23032.13|23032.13|23032.13|23032.13|23032.13|23032.13|23032.13|23032.13|0
1606392050000|2020-11-26 12:00:50|23035.67|23035.67|23032.13|23032.13|23035.67|23035.67|23032.13|23032.13|0
1606392060000|2020-11-26 12:01:00|23029.41|23029.41|23029.41|23029.41|23029.41|23029.41|23029.41|23029.41|0
1606392070000|2020-11-26 12:01:10|23029.82|23029.82|23029.82|23029.82|23029.82|23029.82|23029.82|23029.82|0
1606392120000|2020-11-26 12:02:00|23029.22|23029.22|23029.22|23029.22|23029.22|23029.22|23029.22|23029.22|0
1606392130000|2020-11-26 12:02:10|23025.68|23025.68|23025.68|23025.68|23025.68|23025.68|23025.68|23025.68|0
1606392140000|2020-11-26 12:02:20|23025.08|23025.08|23025.08|23025.08|23025.08|23025.08|23025.08|23025.08|0
1606392160000|2020-11-26 12:02:40|23028.62|23028.62|23025.08|23025.08|23028.62|23028.62|23025.08|23025.08|0
1606392170000|2020-11-26 12:02:50|23024.6|23024.6|23024.6|23024.6|23024.6|23024.6|23024.6|23024.6|0
1606392220000|2020-11-26 12:03:40|23025.01|23025.01|23025.01|23025.01|23025.01|23025.01|23025.01|23025.01|0
1606392240000|2020-11-26 12:04:00|23025.42|23025.42|23032.5|23032.5|23032.5|23032.5|23025.42|23025.42|0
1606392310000|2020-11-26 12:05:10|23025.42|23025.42|23025.42|23025.42|23025.42|23025.42|23025.42|23025.42|0
1606392340000|2020-11-26 12:05:40|23028.96|23028.96|23021.88|23021.88|23028.96|23028.96|23021.88|23021.88|0
1606392350000|2020-11-26 12:05:50|23021.06|23021.06|23027.73|23027.73|23027.73|23027.73|23020.24|23020.24|0
1606392410000|2020-11-26 12:06:50|23024.19|23024.19|23027.73|23027.73|23027.73|23027.73|23024.19|23024.19|0
1606392420000|2020-11-26 12:07:00|23031.27|23031.27|23031.27|23031.27|23031.27|23031.27|23031.27|23031.27|0
1606392460000|2020-11-26 12:07:40|23031.87|23031.87|23028.93|23028.93|23032.47|23032.47|23028.93|23028.93|0
1606392490000|2020-11-26 12:08:10|23029.34|23029.34|23029.34|23029.34|23029.34|23029.34|23029.34|23029.34|0
1606392530000|2020-11-26 12:08:50|23025.8|23025.8|23025.8|23025.8|23025.8|23025.8|23025.8|23025.8|0
1606392560000|2020-11-26 12:09:20|23026.21|23026.21|23026.21|23026.21|23026.21|23026.21|23026.21|23026.21|0
1606392590000|2020-11-26 12:09:50|23029.75|23029.75|23029.75|23029.75|23029.75|23029.75|23029.75|23029.75|0
1606392600000|2020-11-26 12:10:00|23026.21|23026.21|23026.21|23026.21|23026.21|23026.21|23026.21|23026.21|0
1606392610000|2020-11-26 12:10:10|23022.67|23022.67|23022.67|23022.67|23022.67|23022.67|23022.67|23022.67|0
1606392700000|2020-11-26 12:11:40|23023.87|23023.87|23023.87|23023.87|23023.87|23023.87|23023.87|23023.87|0
1606392740000|2020-11-26 12:12:20|23027.42|23027.42|23027.42|23027.42|23027.42|23027.42|23027.42|23027.42|0
1606392750000|2020-11-26 12:12:30|23028.02|23028.02|23028.02|23028.02|23028.02|23028.02|23028.02|23028.02|0
1606392760000|2020-11-26 12:12:40|23027.54|23027.54|23027.54|23027.54|23027.54|23027.54|23027.54|23027.54|0
1606392770000|2020-11-26 12:12:50|23024|23024|23024|23024|23024|23024|23024|23024|0
1606392860000|2020-11-26 12:14:20|23024.6|23024.6|23024.6|23024.6|23024.6|23024.6|23024.6|23024.6|0
1606392910000|2020-11-26 12:15:10|23024.19|23024.19|23023.78|23023.78|23024.19|23024.19|23023.78|23023.78|0
1606392960000|2020-11-26 12:16:00|23016.69|23016.69|23023.78|23023.78|23023.78|23023.78|23016.69|23016.69|0
1606393000000|2020-11-26 12:16:40|23030.86|23030.86|23035|23035|23035|23035|23030.86|23030.86|0
1606393040000|2020-11-26 12:17:20|23038.54|23038.54|23038.95|23038.95|23038.95|23038.95|23038.54|23038.54|0
1606393050000|2020-11-26 12:17:30|23039.36|23039.36|23039.36|23039.36|23039.36|23039.36|23039.36|23039.36|0
1606393060000|2020-11-26 12:17:40|23042.91|23042.91|23042.91|23042.91|23042.91|23042.91|23042.91|23042.91|0
1606393070000|2020-11-26 12:17:50|23042.49|23042.49|23038.95|23038.95|23042.49|23042.49|23038.95|23038.95|0
1606393080000|2020-11-26 12:18:00|23031.87|23031.87|23031.87|23031.87|23031.87|23031.87|23031.87|23031.87|0
1606393100000|2020-11-26 12:18:20|23028.33|23028.33|23027.92|23027.92|23028.33|23028.33|23027.92|23027.92|0
1606393110000|2020-11-26 12:18:30|23027.1|23027.1|23027.51|23027.51|23027.51|23027.51|23027.1|23027.1|0
1606393120000|2020-11-26 12:18:40|23028.11|23028.11|23024.57|23024.57|23028.11|23028.11|23024.57|23024.57|0
1606393220000|2020-11-26 12:20:20|23021.03|23021.03|23021.03|23021.03|23021.03|23021.03|23021.03|23021.03|0
1606393240000|2020-11-26 12:20:40|23028.11|23028.11|23028.11|23028.11|23031.65|23031.65|23028.11|23028.11|0
1606393260000|2020-11-26 12:21:00|23027.51|23027.51|23023.97|23023.97|23027.51|23027.51|23023.97|23023.97|0
1606393320000|2020-11-26 12:22:00|23024.57|23024.57|23024.57|23024.57|23024.57|23024.57|23024.57|23024.57|0
1606393360000|2020-11-26 12:22:40|23021.03|23021.03|23021.03|23021.03|23021.03|23021.03|23021.03|23021.03|0
1606393400000|2020-11-26 12:23:20|23021.44|23021.44|23021.44|23021.44|23021.44|23021.44|23021.44|23021.44|0
1606393410000|2020-11-26 12:23:30|23021.92|23021.92|23021.92|23021.92|23021.92|23021.92|23021.92|23021.92|0
1606393420000|2020-11-26 12:23:40|23018.38|23018.38|23014.84|23014.84|23018.38|23018.38|23011.29|23011.29|0
1606393430000|2020-11-26 12:23:50|23014.23|23014.23|23014.23|23014.23|23014.23|23014.23|23014.23|23014.23|0
1606393460000|2020-11-26 12:24:20|23017.78|23017.78|23017.78|23017.78|23017.78|23017.78|23017.78|23017.78|0
1606393490000|2020-11-26 12:24:50|23014.23|23014.23|23014.23|23014.23|23014.23|23014.23|23014.23|23014.23|0
1606393660000|2020-11-26 12:27:40|23010.69|23010.69|23010.69|23010.69|23010.69|23010.69|23010.69|23010.69|0
1606393720000|2020-11-26 12:28:40|23010.28|23010.28|23010.28|23010.28|23010.28|23010.28|23010.28|23010.28|0
1606393740000|2020-11-26 12:29:00|23013.82|23013.82|23017.36|23017.36|23017.36|23017.36|23013.82|23013.82|0
1606393750000|2020-11-26 12:29:10|23017.78|23017.78|23017.78|23017.78|23017.78|23017.78|23017.78|23017.78|0
1606393760000|2020-11-26 12:29:20|23014.23|23014.23|23014.23|23014.23|23014.23|23014.23|23014.23|23014.23|0
1606393800000|2020-11-26 12:30:00|23003.61|23003.61|23003.61|23003.61|23003.61|23003.61|23003.61|23003.61|0
1606393820000|2020-11-26 12:30:20|23000.07|23000.07|23000.07|23000.07|23000.07|23000.07|23000.07|23000.07|0
1606393850000|2020-11-26 12:30:50|22996.53|22996.53|22996.53|22996.53|22996.53|22996.53|22996.53|22996.53|0
1606393860000|2020-11-26 12:31:00|23000.07|23000.07|23000.07|23000.07|23000.07|23000.07|23000.07|23000.07|0
1606393880000|2020-11-26 12:31:20|23003.61|23003.61|23003.61|23003.61|23003.61|23003.61|23003.61|23003.61|0
1606393920000|2020-11-26 12:32:00|23000.07|23000.07|23000.07|23000.07|23000.07|23000.07|23000.07|23000.07|0
1606393940000|2020-11-26 12:32:20|22996.53|22996.53|22996.53|22996.53|22996.53|22996.53|22996.53|22996.53|0
1606393960000|2020-11-26 12:32:40|23000.07|23000.07|23000.07|23000.07|23000.07|23000.07|23000.07|23000.07|0
1606393990000|2020-11-26 12:33:10|23000.48|23000.48|23001.68|23001.68|23001.68|23001.68|23000.48|23000.48|0
1606394010000|2020-11-26 12:33:30|23005.22|23005.22|23005.22|23005.22|23005.22|23005.22|23005.22|23005.22|0
1606394020000|2020-11-26 12:33:40|23008.77|23008.77|23008.77|23008.77|23008.77|23008.77|23008.77|23008.77|0
1606394030000|2020-11-26 12:33:50|23009.97|23009.97|23009.97|23009.97|23009.97|23009.97|23009.97|23009.97|0
1606394040000|2020-11-26 12:34:00|23009.49|23009.49|23009.49|23009.49|23009.49|23009.49|23009.49|23009.49|0
1606394200000|2020-11-26 12:36:40|23009.9|23009.9|23006.36|23006.36|23009.9|23009.9|23006.36|23006.36|0
1606394210000|2020-11-26 12:36:50|23006.77|23006.77|23006.77|23006.77|23006.77|23006.77|23006.77|23006.77|0
1606394380000|2020-11-26 12:39:40|23003.23|23003.23|23003.23|23003.23|23003.23|23003.23|23003.23|23003.23|0
1606394400000|2020-11-26 12:40:00|23006.77|23006.77|23006.77|23006.77|23006.77|23006.77|23006.77|23006.77|0
1606394440000|2020-11-26 12:40:40|23003.23|23003.23|23003.23|23003.23|23003.23|23003.23|23003.23|23003.23|0
1606394450000|2020-11-26 12:40:50|22999.69|22999.69|22999.69|22999.69|22999.69|22999.69|22999.69|22999.69|0
1606394490000|2020-11-26 12:41:30|22999.28|22999.28|22999.28|22999.28|22999.28|22999.28|22999.28|22999.28|0
1606394560000|2020-11-26 12:42:40|23002.82|23002.82|23002.82|23002.82|23002.82|23002.82|23002.82|23002.82|0
1606394570000|2020-11-26 12:42:50|23003.23|23003.23|23003.57|23003.57|23004.05|23004.05|23003.23|23003.23|0
1606394640000|2020-11-26 12:44:00|23000.03|23000.03|23000.03|23000.03|23000.03|23000.03|23000.03|23000.03|0
1606394690000|2020-11-26 12:44:50|23000.44|23000.44|23000.44|23000.44|23000.44|23000.44|23000.44|23000.44|0
1606394770000|2020-11-26 12:46:10|23000.03|23000.03|22999.62|22999.62|23000.03|23000.03|22999.21|22999.21|0
1606394790000|2020-11-26 12:46:30|22998.41|22998.41|22998.41|22998.41|22998.41|22998.41|22998.41|22998.41|0
1606394820000|2020-11-26 12:47:00|22997.21|22997.21|22997.21|22997.21|22997.21|22997.21|22997.21|22997.21|0
1606394870000|2020-11-26 12:47:50|22997.81|22997.81|22997.81|22997.81|22997.81|22997.81|22997.81|22997.81|0
1606394910000|2020-11-26 12:48:30|22998.22|22998.22|22998.22|22998.22|22998.22|22998.22|22998.22|22998.22|0
1606394920000|2020-11-26 12:48:40|22998.63|22998.63|22998.63|22998.63|22998.63|22998.63|22998.63|22998.63|0
1606394960000|2020-11-26 12:49:20|22998.03|22998.03|22998.03|22998.03|22998.03|22998.03|22998.03|22998.03|0
1606395000000|2020-11-26 12:50:00|22994.49|22994.49|22990.95|22990.95|22994.49|22994.49|22990.95|22990.95|0
1606395010000|2020-11-26 12:50:10|22994.49|22994.49|22994.49|22994.49|22994.49|22994.49|22994.49|22994.49|0
1606395050000|2020-11-26 12:50:50|22993.89|22993.89|22993.89|22993.89|22993.89|22993.89|22993.89|22993.89|0
1606395060000|2020-11-26 12:51:00|22990.35|22990.35|22986.81|22986.81|22990.35|22990.35|22986.81|22986.81|0
1606395120000|2020-11-26 12:52:00|22986.21|22986.21|22986.21|22986.21|22986.21|22986.21|22986.21|22986.21|0
1606395130000|2020-11-26 12:52:10|22987.03|22987.03|22987.51|22987.51|22987.51|22987.51|22987.03|22987.03|0
1606395150000|2020-11-26 12:52:30|22986.69|22986.69|22987.1|22987.1|22987.1|22987.1|22986.69|22986.69|0
1606395160000|2020-11-26 12:52:40|22987.51|22987.51|22987.51|22987.51|22987.51|22987.51|22987.51|22987.51|0
1606395170000|2020-11-26 12:52:50|22987.92|22987.92|22987.92|22987.92|22987.92|22987.92|22987.92|22987.92|0
1606395180000|2020-11-26 12:53:00|22988.33|22988.33|22987.92|22987.92|22988.33|22988.33|22987.92|22987.92|0
1606395220000|2020-11-26 12:53:40|22988.52|22988.52|22989.12|22989.12|22989.12|22989.12|22988.52|22988.52|0
1606395240000|2020-11-26 12:54:00|22989.53|22989.53|22989.12|22989.12|22989.53|22989.53|22989.12|22989.12|0
1606395280000|2020-11-26 12:54:40|22992.66|22992.66|22992.66|22992.66|22992.66|22992.66|22992.66|22992.66|0
1606395300000|2020-11-26 12:55:00|22989.12|22989.12|22989.12|22989.12|22989.12|22989.12|22989.12|22989.12|0
1606395310000|2020-11-26 12:55:10|22989.72|22989.72|22989.72|22989.72|22989.72|22989.72|22989.72|22989.72|0
1606395360000|2020-11-26 12:56:00|22993.26|22993.26|22993.26|22993.26|22993.26|22993.26|22993.26|22993.26|0
1606395370000|2020-11-26 12:56:10|22996.8|22996.8|22996.8|22996.8|22996.8|22996.8|22996.8|22996.8|0
1606395390000|2020-11-26 12:56:30|22997.63|22997.63|23001.17|23001.17|23001.17|23001.17|22997.63|22997.63|0
1606395400000|2020-11-26 12:56:40|23001.58|23001.58|23001.58|23001.58|23001.58|23001.58|23001.58|23001.58|0
1606395410000|2020-11-26 12:56:50|23002.06|23002.06|23002.06|23002.06|23002.06|23002.06|23002.06|23002.06|0
1606395460000|2020-11-26 12:57:40|23005.6|23005.6|23005.6|23005.6|23005.6|23005.6|23005.6|23005.6|0
1606395510000|2020-11-26 12:58:30|23005.19|23005.19|23008.73|23008.73|23008.73|23008.73|23005.19|23005.19|0
1606395520000|2020-11-26 12:58:40|23005.19|23005.19|23005.19|23005.19|23005.19|23005.19|23005.19|23005.19|0
1606395530000|2020-11-26 12:58:50|23001.65|23001.65|22998.1|22998.1|23001.65|23001.65|22998.1|22998.1|0
1606395540000|2020-11-26 12:59:00|23001.65|23001.65|23001.65|23001.65|23001.65|23001.65|23001.65|23001.65|0
1606395580000|2020-11-26 12:59:40|23005.19|23005.19|23004.71|23004.71|23005.19|23005.19|23004.71|23004.71|0
1606395590000|2020-11-26 12:59:50|23005.12|23005.12|23006.32|23006.32|23006.32|23006.32|23005.12|23005.12|0
1606395610000|2020-11-26 13:00:10|22999.24|22999.24|22999.24|22999.24|22999.24|22999.24|22999.24|22999.24|0
1606395650000|2020-11-26 13:00:50|22999.65|22999.65|22999.65|22999.65|22999.65|22999.65|22999.65|22999.65|0
1606395660000|2020-11-26 13:01:00|22996.11|22996.11|22996.11|22996.11|22996.11|22996.11|22996.11|22996.11|0
1606395700000|2020-11-26 13:01:40|22995.51|22995.51|22995.51|22995.51|22995.51|22995.51|22995.51|22995.51|0
1606395730000|2020-11-26 13:02:10|22999.05|22999.05|22999.05|22999.05|22999.05|22999.05|22999.05|22999.05|0
1606395750000|2020-11-26 13:02:30|22999.46|22999.46|23003|23003|23003|23003|22999.46|22999.46|0
1606395760000|2020-11-26 13:02:40|23006.54|23006.54|23006.54|23006.54|23006.54|23006.54|23006.54|23006.54|0
1606395800000|2020-11-26 13:03:20|23005.94|23005.94|23005.94|23005.94|23005.94|23005.94|23005.94|23005.94|0
1606395850000|2020-11-26 13:04:10|23006.54|23006.54|23006.54|23006.54|23006.54|23006.54|23006.54|23006.54|0
1606395860000|2020-11-26 13:04:20|23010.08|23010.08|23009.26|23009.26|23010.08|23010.08|23009.26|23009.26|0
1606395910000|2020-11-26 13:05:10|23005.72|23005.72|23005.72|23005.72|23005.72|23005.72|23005.72|23005.72|0
1606395920000|2020-11-26 13:05:20|23005.12|23005.12|23005.12|23005.12|23005.12|23005.12|23005.12|23005.12|0
1606396020000|2020-11-26 13:07:00|23005.72|23005.72|23005.72|23005.72|23005.72|23005.72|23005.72|23005.72|0
1606396030000|2020-11-26 13:07:10|22998.64|22998.64|23002.18|23002.18|23002.18|23002.18|22998.64|22998.64|0
1606396070000|2020-11-26 13:07:50|23005.72|23005.72|23005.72|23005.72|23005.72|23005.72|23005.72|23005.72|0
1606396080000|2020-11-26 13:08:00|23006.32|23006.32|23006.32|23006.32|23006.32|23006.32|23006.32|23006.32|0
1606396090000|2020-11-26 13:08:10|23009.86|23009.86|23009.86|23009.86|23009.86|23009.86|23009.86|23009.86|0
1606396210000|2020-11-26 13:10:10|23013.4|23013.4|23013.4|23013.4|23013.4|23013.4|23013.4|23013.4|0
1606396240000|2020-11-26 13:10:40|23009.86|23009.86|23009.86|23009.86|23009.86|23009.86|23009.86|23009.86|0
1606396280000|2020-11-26 13:11:20|23010.46|23010.46|23010.46|23010.46|23010.46|23010.46|23010.46|23010.46|0
1606396350000|2020-11-26 13:12:30|23010.88|23010.88|23010.88|23010.88|23010.88|23010.88|23010.88|23010.88|0
1606396420000|2020-11-26 13:13:40|23009.67|23009.67|23009.67|23009.67|23009.67|23009.67|23009.67|23009.67|0
1606396440000|2020-11-26 13:14:00|23009.07|23009.07|23005.53|23005.53|23009.07|23009.07|23005.53|23005.53|0
1606396450000|2020-11-26 13:14:10|23001.99|23001.99|23001.99|23001.99|23001.99|23001.99|23001.58|23001.58|0
1606396460000|2020-11-26 13:14:20|23001.39|23001.39|23001.39|23001.39|23001.39|23001.39|23001.39|23001.39|0
1606396480000|2020-11-26 13:14:40|23001.99|23001.99|23001.99|23001.99|23001.99|23001.99|23001.99|23001.99|0
1606396510000|2020-11-26 13:15:10|23002.4|23002.4|23001.39|23001.39|23002.4|23002.4|23001.39|23001.39|0
1606396530000|2020-11-26 13:15:30|23004.93|23004.93|23006.13|23006.13|23006.13|23006.13|23004.93|23004.93|0
1606396550000|2020-11-26 13:15:50|23006.73|23006.73|23003.19|23003.19|23006.73|23006.73|23003.19|23003.19|0
1606396600000|2020-11-26 13:16:40|22999.65|22999.65|22999.65|22999.65|22999.65|22999.65|22999.65|22999.65|0
1606396610000|2020-11-26 13:16:50|22996.11|22996.11|22992.57|22992.57|22996.11|22996.11|22989.03|22989.03|0
1606396630000|2020-11-26 13:17:10|22996.11|22996.11|22996.11|22996.11|22996.11|22996.11|22996.11|22996.11|0
1606396660000|2020-11-26 13:17:40|22995.51|22995.51|22994.91|22994.91|22995.51|22995.51|22994.91|22994.91|0
1606396670000|2020-11-26 13:17:50|22994.3|22994.3|22994.3|22994.3|22994.3|22994.3|22994.3|22994.3|0
1606396690000|2020-11-26 13:18:10|22990.76|22990.76|22990.76|22990.76|22990.76|22990.76|22990.76|22990.76|0
1606396710000|2020-11-26 13:18:30|22991.17|22991.17|22990.35|22990.35|22991.17|22991.17|22990.35|22990.35|0
1606396720000|2020-11-26 13:18:40|22990.76|22990.76|22990.76|22990.76|22990.76|22990.76|22990.76|22990.76|0
1606396780000|2020-11-26 13:19:40|22990.16|22990.16|22990.16|22990.16|22990.16|22990.16|22990.16|22990.16|0
1606396790000|2020-11-26 13:19:50|22990.57|22990.57|22990.57|22990.57|22990.57|22990.57|22990.57|22990.57|0
1606396800000|2020-11-26 13:20:00|22994.11|22994.11|22994.11|22994.11|22994.11|22994.11|22994.11|22994.11|0
1606396860000|2020-11-26 13:21:00|22994.52|22994.52|22994.52|22994.52|22994.52|22994.52|22994.52|22994.52|0
1606396890000|2020-11-26 13:21:30|22994.93|22994.93|22998.06|22998.06|22998.48|22998.48|22994.93|22994.93|0
1606396900000|2020-11-26 13:21:40|23001.61|23001.61|23001.61|23001.61|23001.61|23001.61|23001.61|23001.61|0
1606396920000|2020-11-26 13:22:00|23005.15|23005.15|23005.56|23005.56|23005.56|23005.56|23005.15|23005.15|0
1606396940000|2020-11-26 13:22:20|23009.1|23009.1|23009.1|23009.1|23009.1|23009.1|23009.1|23009.1|0
1606396950000|2020-11-26 13:22:30|23012.64|23012.64|23012.64|23012.64|23012.64|23012.64|23012.64|23012.64|0
1606396960000|2020-11-26 13:22:40|23016.18|23016.18|23012.64|23012.64|23016.18|23016.18|23012.64|23012.64|0
1606397010000|2020-11-26 13:23:30|23011.82|23011.82|23011.82|23011.82|23011.82|23011.82|23011.82|23011.82|0
1606397040000|2020-11-26 13:24:00|23012.23|23012.23|23012.23|23012.23|23012.23|23012.23|23012.23|23012.23|0
1606397060000|2020-11-26 13:24:20|23011.41|23011.41|23011.82|23011.82|23011.82|23011.82|23011.41|23011.41|0
1606397070000|2020-11-26 13:24:30|23011.41|23011.41|23011.41|23011.41|23011.41|23011.41|23011.41|23011.41|0
1606397090000|2020-11-26 13:24:50|23010.81|23010.81|23007.27|23007.27|23010.81|23010.81|23007.27|23007.27|0
1606397100000|2020-11-26 13:25:00|23003.72|23003.72|23000.18|23000.18|23003.72|23003.72|23000.18|23000.18|0
1606397110000|2020-11-26 13:25:10|23003.72|23003.72|23003.72|23003.72|23003.72|23003.72|23003.72|23003.72|0
1606397140000|2020-11-26 13:25:40|23004.55|23004.55|23004.55|23004.55|23004.55|23004.55|23004.55|23004.55|0
1606397170000|2020-11-26 13:26:10|23005.15|23005.15|23005.15|23005.15|23005.15|23005.15|23005.15|23005.15|0
1606397210000|2020-11-26 13:26:50|23005.75|23005.75|23005.75|23005.75|23005.75|23005.75|23005.75|23005.75|0
1606397300000|2020-11-26 13:28:20|23009.29|23009.29|23009.29|23009.29|23009.29|23009.29|23009.29|23009.29|0
1606397330000|2020-11-26 13:28:50|23002.21|23002.21|23001.8|23001.8|23002.21|23002.21|22998.26|22998.26|0
1606397340000|2020-11-26 13:29:00|22998.26|22998.26|22994.71|22994.71|22998.26|22998.26|22994.71|22994.71|0
1606397380000|2020-11-26 13:29:40|22994.11|22994.11|22994.11|22994.11|22994.11|22994.11|22994.11|22994.11|0
1606397400000|2020-11-26 13:30:00|22998.89|22998.89|22998.28|22998.28|22998.89|22998.89|22998.28|22998.28|0
1606397410000|2020-11-26 13:30:10|22999.11|22999.11|22999.11|22999.11|22999.11|22999.11|22999.11|22999.11|0
1606397480000|2020-11-26 13:31:20|22999.71|22999.71|23000.31|23000.31|23000.31|23000.31|22999.71|22999.71|0
1606397520000|2020-11-26 13:32:00|22999.9|22999.9|22999.9|22999.9|22999.9|22999.9|22999.9|22999.9|0
1606397540000|2020-11-26 13:32:20|22996.36|22996.36|22985.73|22985.73|22996.36|22996.36|22985.73|22985.73|0
1606397570000|2020-11-26 13:32:50|22989.27|22989.27|22989.27|22989.27|22989.27|22989.27|22989.27|22989.27|0
1606397580000|2020-11-26 13:33:00|22988.79|22988.79|22992.34|22992.34|22992.34|22992.34|22988.79|22988.79|0
1606397600000|2020-11-26 13:33:20|22988.79|22988.79|22988.79|22988.79|22988.79|22988.79|22988.79|22988.79|0
1606397700000|2020-11-26 13:35:00|22985.25|22985.25|22985.25|22985.25|22985.25|22985.25|22985.25|22985.25|0
1606397740000|2020-11-26 13:35:40|22988.79|22988.79|22988.79|22988.79|22988.79|22988.79|22988.79|22988.79|0
1606397770000|2020-11-26 13:36:10|22992.34|22992.34|22995.28|22995.28|22995.88|22995.88|22992.34|22992.34|0
1606397780000|2020-11-26 13:36:20|22998.82|22998.82|22998.82|22998.82|22998.82|22998.82|22998.82|22998.82|0
1606397820000|2020-11-26 13:37:00|22999.64|22999.64|22999.64|22999.64|22999.64|22999.64|22999.64|22999.64|0
1606397840000|2020-11-26 13:37:20|23003.18|23003.18|23003.59|23003.59|23003.59|23003.59|23003.18|23003.18|0
1606397860000|2020-11-26 13:37:40|23004|23004|23003.78|23003.78|23004|23004|23002.58|23002.58|0
1606397870000|2020-11-26 13:37:50|23000.24|23000.24|22996.7|22996.7|23000.24|23000.24|22996.7|22996.7|0
1606397930000|2020-11-26 13:38:50|22993.16|22993.16|22993.16|22993.16|22993.16|22993.16|22993.16|22993.16|0
1606397940000|2020-11-26 13:39:00|22989.62|22989.62|22989.62|22989.62|22989.62|22989.62|22989.62|22989.62|0
1606398000000|2020-11-26 13:40:00|22993.16|22993.16|22993.16|22993.16|22993.16|22993.16|22993.16|22993.16|0
1606398030000|2020-11-26 13:40:30|22996.7|22996.7|22996.7|22996.7|22996.7|22996.7|22996.7|22996.7|0
1606398040000|2020-11-26 13:40:40|22996.1|22996.1|22996.1|22996.1|22996.1|22996.1|22996.1|22996.1|0
1606398060000|2020-11-26 13:41:00|22992.56|22992.56|22989.01|22989.01|22992.56|22992.56|22989.01|22989.01|0
1606398120000|2020-11-26 13:42:00|22992.56|22992.56|22992.56|22992.56|22992.56|22992.56|22992.56|22992.56|0
1606398130000|2020-11-26 13:42:10|22996.1|22996.1|22996.1|22996.1|22996.1|22996.1|22996.1|22996.1|0
1606398140000|2020-11-26 13:42:20|22996.51|22996.51|22996.51|22996.51|22996.51|22996.51|22996.51|22996.51|0
1606398150000|2020-11-26 13:42:30|23000.05|23000.05|23000.05|23000.05|23000.05|23000.05|23000.05|23000.05|0
1606398210000|2020-11-26 13:43:30|23000.65|23000.65|23000.65|23000.65|23000.65|23000.65|23000.65|23000.65|0
1606398230000|2020-11-26 13:43:50|22997.11|22997.11|22997.11|22997.11|22997.11|22997.11|22997.11|22997.11|0
1606398250000|2020-11-26 13:44:10|22997.52|22997.52|22997.52|22997.52|22997.52|22997.52|22997.52|22997.52|0
1606398260000|2020-11-26 13:44:20|22996.29|22996.29|22995.88|22995.88|22996.29|22996.29|22995.88|22995.88|0
1606398320000|2020-11-26 13:45:20|22992.34|22992.34|22992.34|22992.34|22992.34|22992.34|22992.34|22992.34|0
1606398330000|2020-11-26 13:45:30|22991.73|22991.73|22991.73|22991.73|22991.73|22991.73|22991.73|22991.73|0
1606398340000|2020-11-26 13:45:40|22995.28|22995.28|22995.28|22995.28|22995.28|22995.28|22995.28|22995.28|0
1606398360000|2020-11-26 13:46:00|22996.23|22996.23|22996.65|22996.65|22996.65|22996.65|22996.23|22996.23|0
1606398370000|2020-11-26 13:46:10|22997.25|22997.25|22997.25|22997.25|22997.25|22997.25|22997.25|22997.25|0
1606398390000|2020-11-26 13:46:30|23000.79|23000.79|23000.79|23000.79|23000.79|23000.79|23000.79|23000.79|0
1606398400000|2020-11-26 13:46:40|23004.33|23004.33|23004.33|23004.33|23004.33|23004.33|23004.33|23004.33|0
1606398410000|2020-11-26 13:46:50|23005.53|23005.53|23005.53|23005.53|23005.53|23005.53|23005.53|23005.53|0
1606398420000|2020-11-26 13:47:00|23009.07|23009.07|23009.07|23009.07|23009.07|23009.07|23009.07|23009.07|0
1606398430000|2020-11-26 13:47:10|23005.53|23005.53|23005.53|23005.53|23005.53|23005.53|23005.53|23005.53|0
1606398450000|2020-11-26 13:47:30|23005.12|23005.12|23005.12|23005.12|23005.12|23005.12|23005.12|23005.12|0
1606398470000|2020-11-26 13:47:50|22998.04|22998.04|22998.52|22998.52|22998.52|22998.52|22998.04|22998.04|0
1606398560000|2020-11-26 13:49:20|22998.04|22998.04|22998.04|22998.04|22998.04|22998.04|22998.04|22998.04|0
1606398600000|2020-11-26 13:50:00|22998.64|22998.64|22998.04|22998.04|22998.64|22998.64|22998.04|22998.04|0
1606398650000|2020-11-26 13:50:50|22998.64|22998.64|22998.64|22998.64|22998.64|22998.64|22998.64|22998.64|0
1606398680000|2020-11-26 13:51:20|22999.05|22999.05|22999.05|22999.05|22999.05|22999.05|22999.05|22999.05|0
1606398690000|2020-11-26 13:51:30|22995.1|22995.1|22995.58|22995.58|22996.06|22996.06|22995.1|22995.1|0
1606398710000|2020-11-26 13:51:50|22996.4|22996.4|22996.4|22996.4|22996.4|22996.4|22996.4|22996.4|0
1606398720000|2020-11-26 13:52:00|22996.81|22996.81|22996.81|22996.81|22996.81|22996.81|22996.81|22996.81|0
1606398740000|2020-11-26 13:52:20|22997.41|22997.41|23000.95|23000.95|23000.95|23000.95|22997.41|22997.41|0
1606398750000|2020-11-26 13:52:30|23008.04|23008.04|23008.04|23008.04|23008.04|23008.04|23008.04|23008.04|0
1606398760000|2020-11-26 13:52:40|23015.12|23015.12|23018.66|23018.66|23018.66|23018.66|23015.12|23015.12|0
1606398770000|2020-11-26 13:52:50|23015.12|23015.12|23011.58|23011.58|23015.12|23015.12|23011.58|23011.58|0
1606398810000|2020-11-26 13:53:30|23012.18|23012.18|23015.72|23015.72|23015.72|23015.72|23012.18|23012.18|0
1606398820000|2020-11-26 13:53:40|23012.18|23012.18|23012.18|23012.18|23012.18|23012.18|23012.18|23012.18|0
1606398840000|2020-11-26 13:54:00|23015.72|23015.72|23012.18|23012.18|23015.72|23015.72|23012.18|23012.18|0
1606398860000|2020-11-26 13:54:20|23008.64|23008.64|23008.64|23008.64|23008.64|23008.64|23008.64|23008.64|0
1606398870000|2020-11-26 13:54:30|23009.05|23009.05|23002.86|23002.86|23009.94|23009.94|23002.86|23002.86|0
1606398880000|2020-11-26 13:54:40|23002.25|23002.25|23002.86|23002.86|23002.86|23002.86|23002.25|23002.25|0
1606398890000|2020-11-26 13:54:50|23006.4|23006.4|23006.4|23006.4|23006.4|23006.4|23006.4|23006.4|0
1606398900000|2020-11-26 13:55:00|23006.81|23006.81|23005.99|23005.99|23006.81|23006.81|23005.17|23005.17|0
1606398910000|2020-11-26 13:55:10|23009.53|23009.53|23009.53|23009.53|23009.53|23009.53|23009.53|23009.53|0
1606398920000|2020-11-26 13:55:20|23008.93|23008.93|23008.93|23008.93|23008.93|23008.93|23008.93|23008.93|0
1606398940000|2020-11-26 13:55:40|23005.39|23005.39|23005.32|23005.32|23005.8|23005.8|23005.32|23005.32|0
1606398950000|2020-11-26 13:55:50|23004.71|23004.71|23008.26|23008.26|23008.26|23008.26|23004.71|23004.71|0
1606398960000|2020-11-26 13:56:00|23011.8|23011.8|23011.8|23011.8|23011.8|23011.8|23011.8|23011.8|0
1606399000000|2020-11-26 13:56:40|23011.39|23011.39|23011.39|23011.39|23011.39|23011.39|23011.39|23011.39|0
1606399020000|2020-11-26 13:57:00|23010.79|23010.79|23010.79|23010.79|23010.79|23010.79|23010.79|23010.79|0
1606399040000|2020-11-26 13:57:20|23011.2|23011.2|23011.68|23011.68|23011.68|23011.68|23011.2|23011.2|0
1606399060000|2020-11-26 13:57:40|23008.13|23008.13|23007.53|23007.53|23008.13|23008.13|23007.53|23007.53|0
1606399070000|2020-11-26 13:57:50|23003.99|23003.99|23000.45|23000.45|23003.99|23003.99|23000.45|23000.45|0
1606399090000|2020-11-26 13:58:10|22998.81|22998.81|22998.81|22998.81|22998.81|22998.81|22998.81|22998.81|0
1606399100000|2020-11-26 13:58:20|22998.21|22998.21|22998.21|22998.21|22998.21|22998.21|22998.21|22998.21|0
1606399170000|2020-11-26 13:59:30|23001.75|23001.75|23001.75|23001.75|23001.75|23001.75|23001.75|23001.75|0
1606399180000|2020-11-26 13:59:40|23001.34|23001.34|23001.34|23001.34|23001.34|23001.34|23001.34|23001.34|0
1606399190000|2020-11-26 13:59:50|22997.8|22997.8|22998.4|22998.4|23001.94|23001.94|22997.8|22997.8|0
1606399200000|2020-11-26 14:00:00|22994.86|22994.86|22991.31|22991.31|22994.86|22994.86|22991.31|22991.31|0
1606399210000|2020-11-26 14:00:10|22990.49|22990.49|22990.49|22990.49|22990.49|22990.49|22990.49|22990.49|0
1606399240000|2020-11-26 14:00:40|22983.41|22983.41|22983.41|22983.41|22983.41|22983.41|22983.41|22983.41|0
1606399260000|2020-11-26 14:01:00|22982.59|22982.59|22982.59|22982.59|22982.59|22982.59|22982.59|22982.59|0
1606399290000|2020-11-26 14:01:30|22975.51|22975.51|22975.51|22975.51|22975.51|22975.51|22975.51|22975.51|0
1606399300000|2020-11-26 14:01:40|22979.05|22979.05|22979.05|22979.05|22979.05|22979.05|22979.05|22979.05|0
1606399310000|2020-11-26 14:01:50|22975.51|22975.51|22974.3|22974.3|22975.51|22975.51|22974.3|22974.3|0
1606399330000|2020-11-26 14:02:10|22973.89|22973.89|22973.89|22973.89|22973.89|22973.89|22973.89|22973.89|0
1606399340000|2020-11-26 14:02:20|22973.29|22973.29|22975.1|22975.1|22975.1|22975.1|22973.29|22973.29|0
1606399360000|2020-11-26 14:02:40|22982.18|22982.18|22982.18|22982.18|22982.18|22982.18|22982.18|22982.18|0
1606399370000|2020-11-26 14:02:50|22985.72|22985.72|22982.18|22982.18|22985.72|22985.72|22982.18|22982.18|0
1606399380000|2020-11-26 14:03:00|22978.64|22978.64|22979.12|22979.12|22979.12|22979.12|22978.64|22978.64|0
1606399410000|2020-11-26 14:03:30|22982.66|22982.66|22982.66|22982.66|22982.66|22982.66|22982.66|22982.66|0
1606399440000|2020-11-26 14:04:00|22986.2|22986.2|22986.2|22986.2|22986.2|22986.2|22986.2|22986.2|0
1606399450000|2020-11-26 14:04:10|22982.66|22982.66|22982.66|22982.66|22982.66|22982.66|22982.66|22982.66|0
1606399470000|2020-11-26 14:04:30|22979.12|22979.12|22979.12|22979.12|22979.12|22979.12|22979.12|22979.12|0
1606399480000|2020-11-26 14:04:40|22980.32|22980.32|22980.32|22980.32|22980.32|22980.32|22980.32|22980.32|0
1606399510000|2020-11-26 14:05:10|22979.72|22979.72|22979.72|22979.72|22979.72|22979.72|22979.72|22979.72|0
1606399520000|2020-11-26 14:05:20|22980.13|22980.13|22980.13|22980.13|22980.13|22980.13|22980.13|22980.13|0
1606399540000|2020-11-26 14:05:40|22969.92|22969.92|22966.79|22966.79|22969.92|22969.92|22966.37|22966.37|0
1606399550000|2020-11-26 14:05:50|22967.2|22967.2|22964.07|22964.07|22967.2|22967.2|22960.11|22960.11|0
1606399570000|2020-11-26 14:06:10|22967.61|22967.61|22967.61|22967.61|22967.61|22967.61|22967.61|22967.61|0
1606399580000|2020-11-26 14:06:20|22971.15|22971.15|22967.61|22967.61|22971.15|22971.15|22967.61|22967.61|0
1606399590000|2020-11-26 14:06:30|22964.07|22964.07|22964.07|22964.07|22964.07|22964.07|22964.07|22964.07|0
1606399610000|2020-11-26 14:06:50|22967.61|22967.61|22967.61|22967.61|22967.61|22967.61|22967.61|22967.61|0
1606399620000|2020-11-26 14:07:00|22971.15|22971.15|22971.15|22971.15|22971.15|22971.15|22971.15|22971.15|0
1606399650000|2020-11-26 14:07:30|22970.19|22970.19|22970.19|22970.19|22970.19|22970.19|22970.19|22970.19|0
1606399660000|2020-11-26 14:07:40|22966.65|22966.65|22966.65|22966.65|22966.65|22966.65|22966.65|22966.65|0
1606399670000|2020-11-26 14:07:50|22973.73|22973.73|22973.73|22973.73|22973.73|22973.73|22973.73|22973.73|0
1606399690000|2020-11-26 14:08:10|22977.27|22977.27|22978.28|22978.28|22978.28|22978.28|22977.27|22977.27|0
1606399700000|2020-11-26 14:08:20|22981.83|22981.83|22981.83|22981.83|22981.83|22981.83|22981.83|22981.83|0
1606399800000|2020-11-26 14:10:00|22985.37|22985.37|22985.78|22985.78|22985.78|22985.78|22985.37|22985.37|0
1606399830000|2020-11-26 14:10:30|22982.24|22982.24|22982.24|22982.24|22982.24|22982.24|22982.24|22982.24|0
1606399840000|2020-11-26 14:10:40|22981.03|22981.03|22981.03|22981.03|22981.03|22981.03|22981.03|22981.03|0
1606399860000|2020-11-26 14:11:00|22977.49|22977.49|22977.49|22977.49|22977.49|22977.49|22977.49|22977.49|0
1606399870000|2020-11-26 14:11:10|22977.9|22977.9|22978.31|22978.31|22978.31|22978.31|22977.9|22977.9|0
1606399880000|2020-11-26 14:11:20|22978.72|22978.72|22979.13|22979.13|22979.13|22979.13|22978.72|22978.72|0
1606399890000|2020-11-26 14:11:30|22979.54|22979.54|22979.54|22979.54|22979.54|22979.54|22979.54|22979.54|0
1606399900000|2020-11-26 14:11:40|22982.26|22982.26|22993.49|22993.49|22993.49|22993.49|22982.26|22982.26|0
1606399930000|2020-11-26 14:12:10|22992.26|22992.26|22996.21|22996.21|22996.21|22996.21|22988.72|22988.72|0
1606400040000|2020-11-26 14:14:00|22992.67|22992.67|22989.13|22989.13|22992.67|22992.67|22989.13|22989.13|0
1606400050000|2020-11-26 14:14:10|22985.59|22985.59|22985.59|22985.59|22985.59|22985.59|22985.59|22985.59|0
1606400060000|2020-11-26 14:14:20|22986|22986|22986|22986|22986|22986|22986|22986|0
1606400070000|2020-11-26 14:14:30|22982.46|22982.46|22982.46|22982.46|22982.46|22982.46|22982.46|22982.46|0
1606400090000|2020-11-26 14:14:50|22986|22986|22986|22986|22986|22986|22986|22986|0
1606400100000|2020-11-26 14:15:00|22986.96|22986.96|22987.43|22987.43|22987.43|22987.43|22983.89|22983.89|0
1606400110000|2020-11-26 14:15:10|22988.26|22988.26|22986.14|22986.14|22993.22|22993.22|22986.14|22986.14|0
1606400120000|2020-11-26 14:15:20|22993.22|22993.22|22994.52|22994.52|22994.52|22994.52|22992.81|22992.81|0
1606400130000|2020-11-26 14:15:30|22994.11|22994.11|22990.98|22990.98|22994.52|22994.52|22990.98|22990.98|0
1606400140000|2020-11-26 14:15:40|22991.39|22991.39|22991.39|22991.39|22991.39|22991.39|22991.39|22991.39|0
1606400200000|2020-11-26 14:16:40|22987.85|22987.85|22991.39|22991.39|22991.39|22991.39|22987.85|22987.85|0
1606400210000|2020-11-26 14:16:50|22987.85|22987.85|22987.25|22987.25|22987.85|22987.85|22987.25|22987.25|0
1606400270000|2020-11-26 14:17:50|22990.79|22990.79|22990.19|22990.19|22990.79|22990.79|22990.19|22990.19|0
1606400280000|2020-11-26 14:18:00|22989.71|22989.71|22986.17|22986.17|22989.71|22989.71|22986.17|22986.17|0
1606400340000|2020-11-26 14:19:00|22982.62|22982.62|22982.62|22982.62|22982.62|22982.62|22982.62|22982.62|0
1606400350000|2020-11-26 14:19:10|22983.1|22983.1|22979.56|22979.56|22983.1|22983.1|22979.56|22979.56|0
1606400420000|2020-11-26 14:20:20|22983.1|22983.1|22983.1|22983.1|22983.1|22983.1|22983.1|22983.1|0
1606400430000|2020-11-26 14:20:30|22982.69|22982.69|22986.23|22986.23|22986.23|22986.23|22982.69|22982.69|0
1606400440000|2020-11-26 14:20:40|22986.84|22986.84|22986.84|22986.84|22986.84|22986.84|22986.84|22986.84|0
1606400450000|2020-11-26 14:20:50|22987.44|22987.44|22988.67|22988.67|22988.67|22988.67|22987.44|22987.44|0
1606400490000|2020-11-26 14:21:30|22992.21|22992.21|22992.21|22992.21|22992.21|22992.21|22992.21|22992.21|0
1606400530000|2020-11-26 14:22:10|22988.67|22988.67|22981.59|22981.59|22988.67|22988.67|22981.59|22981.59|0
1606400560000|2020-11-26 14:22:40|22982|22982|22980.36|22980.36|22982|22982|22980.36|22980.36|0
1606400570000|2020-11-26 14:22:50|22979.75|22979.75|22979.15|22979.15|22979.75|22979.75|22979.15|22979.15|0
1606400580000|2020-11-26 14:23:00|22979.75|22979.75|22980.58|22980.58|22980.58|22980.58|22978.93|22978.93|0
1606400590000|2020-11-26 14:23:10|22979.75|22979.75|22980.36|22980.36|22980.36|22980.36|22979.75|22979.75|0
1606400660000|2020-11-26 14:24:20|22981.18|22981.18|22973.27|22973.27|22981.18|22981.18|22973.27|22973.27|0
1606400680000|2020-11-26 14:24:40|22969.73|22969.73|22969.73|22969.73|22969.73|22969.73|22969.73|22969.73|0
1606400690000|2020-11-26 14:24:50|22970.14|22970.14|22970.14|22970.14|22970.14|22970.14|22970.14|22970.14|0
1606400700000|2020-11-26 14:25:00|22966.6|22966.6|22966.6|22966.6|22966.6|22966.6|22966.6|22966.6|0
1606400720000|2020-11-26 14:25:20|22965.78|22965.78|22965.18|22965.18|22965.78|22965.78|22965.18|22965.18|0
1606400730000|2020-11-26 14:25:30|22961.64|22961.64|22962.05|22962.05|22962.05|22962.05|22961.64|22961.64|0
1606400750000|2020-11-26 14:25:50|22962.46|22962.46|22962.05|22962.05|22962.46|22962.46|22962.05|22962.05|0
1606400780000|2020-11-26 14:26:20|22958.51|22958.51|22958.51|22958.51|22958.51|22958.51|22958.51|22958.51|0
1606400820000|2020-11-26 14:27:00|22954.97|22954.97|22954.97|22954.97|22954.97|22954.97|22954.97|22954.97|0
1606400910000|2020-11-26 14:28:30|22958.51|22958.51|22958.51|22958.51|22958.51|22958.51|22958.51|22958.51|0
1606400930000|2020-11-26 14:28:50|22962.65|22962.65|22964.48|22964.48|22964.48|22964.48|22962.65|22962.65|0
1606400940000|2020-11-26 14:29:00|22964.89|22964.89|22964.89|22964.89|22964.89|22964.89|22964.89|22964.89|0
1606400970000|2020-11-26 14:29:30|22964.41|22964.41|22964.41|22964.41|22964.41|22964.41|22964.41|22964.41|0
1606400980000|2020-11-26 14:29:40|22965.02|22965.02|22965.02|22965.02|22965.02|22965.02|22965.02|22965.02|0
1606400990000|2020-11-26 14:29:50|22965.62|22965.62|22965.62|22965.62|22965.62|22965.62|22965.62|22965.62|0
1606401000000|2020-11-26 14:30:00|22962.08|22962.08|22958.54|22958.54|22962.08|22962.08|22958.54|22958.54|0
1606401010000|2020-11-26 14:30:10|22958.12|22958.12|22958.12|22958.12|22958.12|22958.12|22958.12|22958.12|0
1606401020000|2020-11-26 14:30:20|22956.92|22956.92|22950.44|22950.44|22956.92|22956.92|22950.44|22950.44|0
1606401030000|2020-11-26 14:30:30|22946.9|22946.9|22943.36|22943.36|22946.9|22946.9|22943.36|22943.36|0
1606401040000|2020-11-26 14:30:40|22936.28|22936.28|22933.56|22933.56|22937.1|22937.1|22933.56|22933.56|0
1606401050000|2020-11-26 14:30:50|22930.01|22930.01|22933.56|22933.56|22933.56|22933.56|22930.01|22930.01|0
1606401060000|2020-11-26 14:31:00|22937.1|22937.1|22940.64|22940.64|22940.64|22940.64|22937.1|22937.1|0
1606401090000|2020-11-26 14:31:30|22944.18|22944.18|22940.64|22940.64|22944.18|22944.18|22940.64|22940.64|0
1606401100000|2020-11-26 14:31:40|22944.18|22944.18|22944.18|22944.18|22944.18|22944.18|22944.18|22944.18|0
1606401160000|2020-11-26 14:32:40|22940.64|22940.64|22940.64|22940.64|22940.64|22940.64|22940.64|22940.64|0
1606401170000|2020-11-26 14:32:50|22941.24|22941.24|22941.24|22941.24|22941.24|22941.24|22941.24|22941.24|0
1606401180000|2020-11-26 14:33:00|22944.78|22944.78|22944.78|22944.78|22944.78|22944.78|22944.78|22944.78|0
1606401190000|2020-11-26 14:33:10|22948.32|22948.32|22948.32|22948.32|22948.73|22948.73|22948.32|22948.32|0
1606401210000|2020-11-26 14:33:30|22955.4|22955.4|22955.4|22955.4|22955.4|22955.4|22955.4|22955.4|0
1606401230000|2020-11-26 14:33:50|22959.55|22959.55|22959.55|22959.55|22959.55|22959.55|22959.55|22959.55|0
1606401240000|2020-11-26 14:34:00|22963.09|22963.09|22963.09|22963.09|22966.63|22966.63|22963.09|22963.09|0
1606401260000|2020-11-26 14:34:20|22959.55|22959.55|22957.21|22957.21|22959.55|22959.55|22952.47|22952.47|0
1606401270000|2020-11-26 14:34:30|22960.75|22960.75|22964.29|22964.29|22964.29|22964.29|22960.75|22960.75|0
1606401290000|2020-11-26 14:34:50|22971.37|22971.37|22967.83|22967.83|22971.37|22971.37|22967.83|22967.83|0
1606401300000|2020-11-26 14:35:00|22964.29|22964.29|22964.29|22964.29|22964.29|22964.29|22964.29|22964.29|0
1606401340000|2020-11-26 14:35:40|22960.75|22960.75|22960.75|22960.75|22960.75|22960.75|22960.75|22960.75|0
1606401360000|2020-11-26 14:36:00|22961.16|22961.16|22961.16|22961.16|22961.16|22961.16|22961.16|22961.16|0
1606401370000|2020-11-26 14:36:10|22964.7|22964.7|22964.7|22964.7|22964.7|22964.7|22964.7|22964.7|0
1606401380000|2020-11-26 14:36:20|22968.24|22968.24|22968.24|22968.24|22968.24|22968.24|22968.24|22968.24|0
1606401390000|2020-11-26 14:36:30|22964.7|22964.7|22964.7|22964.7|22964.7|22964.7|22964.7|22964.7|0
1606401400000|2020-11-26 14:36:40|22965.52|22965.52|22965.87|22965.87|22965.87|22965.87|22965.04|22965.04|0
1606401410000|2020-11-26 14:36:50|22966.28|22966.28|22966.28|22966.28|22966.28|22966.28|22966.28|22966.28|0
1606401430000|2020-11-26 14:37:10|22966.69|22966.69|22966.69|22966.69|22966.69|22966.69|22966.69|22966.69|0
1606401460000|2020-11-26 14:37:40|22963.15|22963.15|22963.15|22963.15|22963.15|22963.15|22963.15|22963.15|0
1606401470000|2020-11-26 14:37:50|22962.54|22962.54|22962.54|22962.54|22962.54|22962.54|22962.54|22962.54|0
1606401490000|2020-11-26 14:38:10|22959|22959|22959|22959|22959|22959|22959|22959|0
1606401530000|2020-11-26 14:38:50|22955.46|22955.46|22953.15|22953.15|22955.87|22955.87|22952.33|22952.33|0
1606401540000|2020-11-26 14:39:00|22956.69|22956.69|22953.56|22953.56|22957.1|22957.1|22953.56|22953.56|0
1606401550000|2020-11-26 14:39:10|22953.15|22953.15|22952.33|22952.33|22953.15|22953.15|22952.33|22952.33|0
1606401560000|2020-11-26 14:39:20|22952.74|22952.74|22951.51|22951.51|22952.74|22952.74|22950.69|22950.69|0
1606401570000|2020-11-26 14:39:30|22950.69|22950.69|22947.15|22947.15|22950.69|22950.69|22947.15|22947.15|0
1606401590000|2020-11-26 14:39:50|22943.61|22943.61|22943.61|22943.61|22943.61|22943.61|22943.61|22943.61|0
1606401600000|2020-11-26 14:40:00|22947.15|22947.15|22947.97|22947.97|22947.97|22947.97|22947.15|22947.15|0
1606401620000|2020-11-26 14:40:20|22948.57|22948.57|22948.57|22948.57|22948.57|22948.57|22948.57|22948.57|0
1606401630000|2020-11-26 14:40:30|22945.63|22945.63|22945.63|22945.63|22945.63|22945.63|22945.63|22945.63|0
1606401640000|2020-11-26 14:40:40|22942.09|22942.09|22942.09|22942.09|22942.09|22942.09|22942.09|22942.09|0
1606401660000|2020-11-26 14:41:00|22942.69|22942.69|22939.15|22939.15|22942.69|22942.69|22939.15|22939.15|0
1606401670000|2020-11-26 14:41:10|22936.69|22936.69|22937.1|22937.1|22937.1|22937.1|22936.69|22936.69|0
1606401690000|2020-11-26 14:41:30|22940.64|22940.64|22939.41|22939.41|22940.64|22940.64|22939.41|22939.41|0
1606401700000|2020-11-26 14:41:40|22940.01|22940.01|22939.53|22939.53|22940.01|22940.01|22939.53|22939.53|0
1606401710000|2020-11-26 14:41:50|22939.94|22939.94|22939.94|22939.94|22939.94|22939.94|22939.94|22939.94|0
1606401730000|2020-11-26 14:42:10|22943.48|22943.48|22943.17|22943.17|22944.3|22944.3|22943.17|22943.17|0
1606401740000|2020-11-26 14:42:20|22946.05|22946.05|22947.28|22947.28|22947.69|22947.69|22946.05|22946.05|0
1606401750000|2020-11-26 14:42:30|22949.08|22949.08|22945.95|22945.95|22949.08|22949.08|22942|22942|0
1606401760000|2020-11-26 14:42:40|22945.35|22945.35|22945.35|22945.35|22945.35|22945.35|22945.35|22945.35|0
1606401770000|2020-11-26 14:42:50|22949.71|22949.71|22948.48|22948.48|22949.71|22949.71|22948.48|22948.48|0
1606401830000|2020-11-26 14:43:50|22952.02|22952.02|22952.02|22952.02|22952.02|22952.02|22952.02|22952.02|0
1606401840000|2020-11-26 14:44:00|22948.48|22948.48|22950.53|22950.53|22950.53|22950.53|22948.48|22948.48|0
1606401850000|2020-11-26 14:44:10|22951.14|22951.14|22947.18|22947.18|22951.14|22951.14|22947.18|22947.18|0
1606401920000|2020-11-26 14:45:20|22943.64|22943.64|22943.64|22943.64|22943.64|22943.64|22943.64|22943.64|0
1606401930000|2020-11-26 14:45:30|22944.24|22944.24|22944.24|22944.24|22944.24|22944.24|22944.24|22944.24|0
1606401960000|2020-11-26 14:46:00|22940.7|22940.7|22940.7|22940.7|22940.7|22940.7|22940.7|22940.7|0
1606401980000|2020-11-26 14:46:20|22937.16|22937.16|22937.16|22937.16|22937.16|22937.16|22937.16|22937.16|0
1606401990000|2020-11-26 14:46:30|22933.62|22933.62|22933.62|22933.62|22933.62|22933.62|22933.62|22933.62|0
1606402000000|2020-11-26 14:46:40|22933.02|22933.02|22933.02|22933.02|22933.02|22933.02|22933.02|22933.02|0
1606402020000|2020-11-26 14:47:00|22929.48|22929.48|22929.48|22929.48|22929.48|22929.48|22929.48|22929.48|0
1606402050000|2020-11-26 14:47:30|22925.94|22925.94|22925.94|22925.94|22925.94|22925.94|22925.94|22925.94|0
1606402060000|2020-11-26 14:47:40|22922.4|22922.4|22922.4|22922.4|22922.4|22922.4|22922.4|22922.4|0
1606402080000|2020-11-26 14:48:00|22918.85|22918.85|22918.85|22918.85|22918.85|22918.85|22918.85|22918.85|0
1606402090000|2020-11-26 14:48:10|22925.94|22925.94|22922.4|22922.4|22925.94|22925.94|22922.4|22922.4|0
1606402130000|2020-11-26 14:48:50|22921.79|22921.79|22925.34|22925.34|22925.34|22925.34|22921.79|22921.79|0
1606402140000|2020-11-26 14:49:00|22924.13|22924.13|22924.13|22924.13|22924.13|22924.13|22924.13|22924.13|0
1606402160000|2020-11-26 14:49:20|22923.31|22923.31|22925.62|22925.62|22925.62|22925.62|22922.08|22922.08|0
1606402170000|2020-11-26 14:49:30|22922.08|22922.08|22923.31|22923.31|22924.27|22924.27|22922.08|22922.08|0
1606402180000|2020-11-26 14:49:40|22926.85|22926.85|22926.85|22926.85|22926.85|22926.85|22926.85|22926.85|0
1606402190000|2020-11-26 14:49:50|22930.39|22930.39|22930.39|22930.39|22930.39|22930.39|22930.39|22930.39|0
1606402210000|2020-11-26 14:50:10|22926.85|22926.85|22926.85|22926.85|22926.85|22926.85|22926.85|22926.85|0
1606402230000|2020-11-26 14:50:30|22925.65|22925.65|22920.05|22920.05|22925.65|22925.65|22920.05|22920.05|0
1606402260000|2020-11-26 14:51:00|22917.59|22917.59|22917.59|22917.59|22917.59|22917.59|22917.59|22917.59|0
1606402270000|2020-11-26 14:51:10|22920.05|22920.05|22920.05|22920.05|22920.05|22920.05|22920.05|22920.05|0
1606402280000|2020-11-26 14:51:20|22918.85|22918.85|22918.25|22918.25|22918.85|22918.85|22918.25|22918.25|0
1606402290000|2020-11-26 14:51:30|22917.65|22917.65|22911.64|22911.64|22917.65|22917.65|22911.64|22911.64|0
1606402300000|2020-11-26 14:51:40|22913.83|22913.83|22913.01|22913.01|22913.83|22913.83|22912.19|22912.19|0
1606402310000|2020-11-26 14:51:50|22916.55|22916.55|22916.55|22916.55|22917.79|22917.79|22916.55|22916.55|0
1606402330000|2020-11-26 14:52:10|22915.95|22915.95|22915.95|22915.95|22915.95|22915.95|22915.95|22915.95|0
1606402340000|2020-11-26 14:52:20|22915.54|22915.54|22915.54|22915.54|22915.54|22915.54|22915.54|22915.54|0
1606402350000|2020-11-26 14:52:30|22912|22912|22908.46|22908.46|22912|22912|22908.46|22908.46|0
1606402360000|2020-11-26 14:52:40|22907.5|22907.5|22907.5|22907.5|22907.5|22907.5|22907.5|22907.5|0
1606402370000|2020-11-26 14:52:50|22905.86|22905.86|22888.75|22888.75|22905.86|22905.86|22888.15|22888.15|0
1606402380000|2020-11-26 14:53:00|22895.84|22895.84|22895.84|22895.84|22895.84|22895.84|22895.84|22895.84|0
1606402390000|2020-11-26 14:53:10|22896.25|22896.25|22896.66|22896.66|22896.66|22896.66|22895.01|22895.01|0
1606402430000|2020-11-26 14:53:50|22893.12|22893.12|22891.06|22891.06|22893.12|22893.12|22891.06|22891.06|0
1606402440000|2020-11-26 14:54:00|22887.52|22887.52|22884.8|22884.8|22887.52|22887.52|22883.98|22883.98|0
1606402470000|2020-11-26 14:54:30|22881.26|22881.26|22881.26|22881.26|22881.26|22881.26|22881.26|22881.26|0
1606402480000|2020-11-26 14:54:40|22883.04|22883.04|22883.04|22883.04|22883.04|22883.04|22883.04|22883.04|0
1606402490000|2020-11-26 14:54:50|22875.96|22875.96|22875.96|22875.96|22875.96|22875.96|22875.96|22875.96|0
1606402500000|2020-11-26 14:55:00|22874.32|22874.32|22867.23|22867.23|22874.32|22874.32|22867.23|22867.23|0
1606402510000|2020-11-26 14:55:10|22863.69|22863.69|22867.64|22867.64|22867.64|22867.64|22863.69|22863.69|0
1606402540000|2020-11-26 14:55:40|22871.18|22871.18|22871.18|22871.18|22871.18|22871.18|22871.18|22871.18|0
1606402550000|2020-11-26 14:55:50|22867.64|22867.64|22866.82|22866.82|22867.64|22867.64|22866.82|22866.82|0
1606402560000|2020-11-26 14:56:00|22865.02|22865.02|22864.69|22864.69|22865.02|22865.02|22863.46|22863.46|0
1606402580000|2020-11-26 14:56:20|22863.05|22863.05|22859.5|22859.5|22863.05|22863.05|22859.5|22859.5|0
1606402590000|2020-11-26 14:56:30|22858.9|22858.9|22858.9|22858.9|22858.9|22858.9|22858.9|22858.9|0
1606402600000|2020-11-26 14:56:40|22859.31|22859.31|22855.77|22855.77|22859.31|22859.31|22855.77|22855.77|0
1606402610000|2020-11-26 14:56:50|22852.23|22852.23|22852.23|22852.23|22852.23|22852.23|22852.23|22852.23|0
1606402640000|2020-11-26 14:57:20|22851.82|22851.82|22851.82|22851.82|22851.82|22851.82|22851.82|22851.82|0
1606402660000|2020-11-26 14:57:40|22855.36|22855.36|22855.36|22855.36|22855.36|22855.36|22855.36|22855.36|0
1606402670000|2020-11-26 14:57:50|22854.95|22854.95|22869.18|22869.18|22869.18|22869.18|22854.95|22854.95|0
1606402680000|2020-11-26 14:58:00|22872.73|22872.73|22871.52|22871.52|22872.73|22872.73|22871.52|22871.52|0
1606402690000|2020-11-26 14:58:10|22867.98|22867.98|22866.78|22866.78|22867.98|22867.98|22866.78|22866.78|0
1606402710000|2020-11-26 14:58:30|22870.32|22870.32|22873.86|22873.86|22873.86|22873.86|22870.32|22870.32|0
1606402730000|2020-11-26 14:58:50|22880.94|22880.94|22880.94|22880.94|22880.94|22880.94|22880.94|22880.94|0
1606402740000|2020-11-26 14:59:00|22877.4|22877.4|22877.4|22877.4|22877.4|22877.4|22877.4|22877.4|0
1606402750000|2020-11-26 14:59:10|22878.22|22878.22|22878.63|22878.63|22878.63|22878.63|22878.22|22878.22|0
1606402770000|2020-11-26 14:59:30|22875.09|22875.09|22875.09|22875.09|22875.09|22875.09|22875.09|22875.09|0
1606402780000|2020-11-26 14:59:40|22878.63|22878.63|22879.24|22879.24|22879.24|22879.24|22878.63|22878.63|0
1606402790000|2020-11-26 14:59:50|22879.65|22879.65|22879.65|22879.65|22879.65|22879.65|22879.65|22879.65|0
1606402810000|2020-11-26 15:00:10|22883.19|22883.19|22883.19|22883.19|22883.19|22883.19|22883.19|22883.19|0
1606402820000|2020-11-26 15:00:20|22882.37|22882.37|22885.91|22885.91|22885.91|22885.91|22882.37|22882.37|0
1606402840000|2020-11-26 15:00:40|22889.45|22889.45|22893.81|22893.81|22893.81|22893.81|22889.45|22889.45|0
1606402870000|2020-11-26 15:01:10|22893.21|22893.21|22892.61|22892.61|22893.21|22893.21|22892.61|22892.61|0
1606402880000|2020-11-26 15:01:20|22889.07|22889.07|22889.48|22889.48|22889.48|22889.48|22889.07|22889.07|0
1606402890000|2020-11-26 15:01:30|22893.02|22893.02|22889.48|22889.48|22893.02|22893.02|22889.48|22889.48|0
1606402930000|2020-11-26 15:02:10|22885.94|22885.94|22885.94|22885.94|22885.94|22885.94|22885.94|22885.94|0
1606402980000|2020-11-26 15:03:00|22882.39|22882.39|22878.85|22878.85|22882.39|22882.39|22878.85|22878.85|0
1606403000000|2020-11-26 15:03:20|22875.31|22875.31|22875.31|22875.31|22875.31|22875.31|22875.31|22875.31|0
1606403020000|2020-11-26 15:03:40|22871.77|22871.77|22871.77|22871.77|22871.77|22871.77|22871.77|22871.77|0
1606403030000|2020-11-26 15:03:50|22872.37|22872.37|22872.37|22872.37|22872.37|22872.37|22872.37|22872.37|0
1606403050000|2020-11-26 15:04:10|22868.83|22868.83|22868.83|22868.83|22868.83|22868.83|22868.83|22868.83|0
1606403060000|2020-11-26 15:04:20|22872.37|22872.37|22875.91|22875.91|22875.91|22875.91|22872.37|22872.37|0
1606403080000|2020-11-26 15:04:40|22876.73|22876.73|22876.73|22876.73|22876.73|22876.73|22876.73|22876.73|0
1606403100000|2020-11-26 15:05:00|22877.34|22877.34|22877.34|22877.34|22877.34|22877.34|22877.34|22877.34|0
1606403130000|2020-11-26 15:05:30|22876.52|22876.52|22876.52|22876.52|22876.52|22876.52|22876.52|22876.52|0
1606403170000|2020-11-26 15:06:10|22880.06|22880.06|22880.06|22880.06|22880.06|22880.06|22880.06|22880.06|0
1606403180000|2020-11-26 15:06:20|22876.52|22876.52|22876.52|22876.52|22876.52|22876.52|22876.52|22876.52|0
1606403210000|2020-11-26 15:06:50|22869.43|22869.43|22869.43|22869.43|22869.43|22869.43|22869.43|22869.43|0
1606403220000|2020-11-26 15:07:00|22868.2|22868.2|22868.2|22868.2|22868.2|22868.2|22868.2|22868.2|0
1606403230000|2020-11-26 15:07:10|22867|22867|22867|22867|22867|22867|22867|22867|0
1606403250000|2020-11-26 15:07:30|22866.59|22866.59|22866.59|22866.59|22866.59|22866.59|22866.59|22866.59|0
1606403290000|2020-11-26 15:08:10|22870.13|22870.13|22877.21|22877.21|22877.21|22877.21|22870.13|22870.13|0
1606403300000|2020-11-26 15:08:20|22876.61|22876.61|22876.61|22876.61|22876.61|22876.61|22876.61|22876.61|0
1606403340000|2020-11-26 15:09:00|22869.53|22869.53|22869.53|22869.53|22869.53|22869.53|22869.53|22869.53|0
1606403370000|2020-11-26 15:09:30|22873.07|22873.07|22873.07|22873.07|22873.07|22873.07|22873.07|22873.07|0
1606403390000|2020-11-26 15:09:50|22876.61|22876.61|22876.61|22876.61|22876.61|22876.61|22876.61|22876.61|0
1606403420000|2020-11-26 15:10:20|22880.15|22880.15|22876.61|22876.61|22883.69|22883.69|22876.61|22876.61|0
1606403430000|2020-11-26 15:10:30|22878.41|22878.41|22878.41|22878.41|22878.41|22878.41|22878.41|22878.41|0
1606403440000|2020-11-26 15:10:40|22878.89|22878.89|22878.89|22878.89|22878.89|22878.89|22878.89|22878.89|0
1606403450000|2020-11-26 15:10:50|22879.37|22879.37|22878.77|22878.77|22879.37|22879.37|22878.77|22878.77|0
1606403460000|2020-11-26 15:11:00|22875.23|22875.23|22875.23|22875.23|22875.23|22875.23|22875.23|22875.23|0
1606403490000|2020-11-26 15:11:30|22871.69|22871.69|22872.1|22872.1|22872.1|22872.1|22871.69|22871.69|0
1606403510000|2020-11-26 15:11:50|22871.5|22871.5|22878.58|22878.58|22878.58|22878.58|22871.5|22871.5|0
1606403540000|2020-11-26 15:12:20|22878.17|22878.17|22873.81|22873.81|22878.17|22878.17|22873.81|22873.81|0
1606403550000|2020-11-26 15:12:30|22873.33|22873.33|22866.25|22866.25|22873.33|22873.33|22866.25|22866.25|0
1606403580000|2020-11-26 15:13:00|22873.33|22873.33|22874.22|22874.22|22874.7|22874.7|22873.33|22873.33|0
1606403610000|2020-11-26 15:13:30|22870.68|22870.68|22870.68|22870.68|22870.68|22870.68|22870.68|22870.68|0
1606403640000|2020-11-26 15:14:00|22867.14|22867.14|22871.09|22871.09|22871.09|22871.09|22867.14|22867.14|0
1606403670000|2020-11-26 15:14:30|22874.63|22874.63|22874.63|22874.63|22874.63|22874.63|22874.63|22874.63|0
1606403740000|2020-11-26 15:15:40|22874.22|22874.22|22874.22|22874.22|22874.22|22874.22|22874.22|22874.22|0
1606403770000|2020-11-26 15:16:10|22877.76|22877.76|22877.76|22877.76|22881.3|22881.3|22877.76|22877.76|0
1606403800000|2020-11-26 15:16:40|22877.16|22877.16|22877.16|22877.16|22877.16|22877.16|22877.16|22877.16|0
1606403810000|2020-11-26 15:16:50|22870.07|22870.07|22870.07|22870.07|22870.07|22870.07|22870.07|22870.07|0
1606403820000|2020-11-26 15:17:00|22869.25|22869.25|22869.66|22869.66|22869.66|22869.66|22869.25|22869.25|0
1606403870000|2020-11-26 15:17:50|22869.25|22869.25|22875.51|22875.51|22875.51|22875.51|22868.84|22868.84|0
1606403880000|2020-11-26 15:18:00|22879.06|22879.06|22879.06|22879.06|22879.06|22879.06|22879.06|22879.06|0
1606403890000|2020-11-26 15:18:10|22875.51|22875.51|22873.21|22873.21|22876.75|22876.75|22873.21|22873.21|0
1606403900000|2020-11-26 15:18:20|22872.6|22872.6|22869.06|22869.06|22872.6|22872.6|22869.06|22869.06|0
1606403910000|2020-11-26 15:18:30|22868.65|22868.65|22868.65|22868.65|22868.65|22868.65|22868.65|22868.65|0
1606403920000|2020-11-26 15:18:40|22865.11|22865.11|22864.51|22864.51|22865.11|22865.11|22864.51|22864.51|0
1606403960000|2020-11-26 15:19:20|22860.97|22860.97|22860.97|22860.97|22860.97|22860.97|22860.97|22860.97|0
1606403980000|2020-11-26 15:19:40|22861.38|22861.38|22861.38|22861.38|22861.38|22861.38|22861.38|22861.38|0
1606403990000|2020-11-26 15:19:50|22861.79|22861.79|22861.79|22861.79|22861.79|22861.79|22861.79|22861.79|0
1606404010000|2020-11-26 15:20:10|22865.33|22865.33|22865.33|22865.33|22865.33|22865.33|22865.33|22865.33|0
1606404030000|2020-11-26 15:20:30|22861.79|22861.79|22861.79|22861.79|22861.79|22861.79|22861.79|22861.79|0
1606404050000|2020-11-26 15:20:50|22862.39|22862.39|22862.39|22862.39|22862.39|22862.39|22862.39|22862.39|0
1606404060000|2020-11-26 15:21:00|22858.85|22858.85|22858.25|22858.25|22858.85|22858.85|22858.25|22858.25|0
1606404100000|2020-11-26 15:21:40|22858.66|22858.66|22859.07|22859.07|22859.07|22859.07|22858.66|22858.66|0
1606404120000|2020-11-26 15:22:00|22859.89|22859.89|22852.4|22852.4|22859.89|22859.89|22852.4|22852.4|0
1606404140000|2020-11-26 15:22:20|22855.94|22855.94|22859.48|22859.48|22859.48|22859.48|22855.94|22855.94|0
1606404170000|2020-11-26 15:22:50|22863.02|22863.02|22863.02|22863.02|22863.02|22863.02|22863.02|22863.02|0
1606404190000|2020-11-26 15:23:10|22861.79|22861.79|22861.79|22861.79|22861.79|22861.79|22861.79|22861.79|0
1606404210000|2020-11-26 15:23:30|22861.19|22861.19|22861.19|22861.19|22861.19|22861.19|22861.19|22861.19|0
1606404220000|2020-11-26 15:23:40|22857.65|22857.65|22857.65|22857.65|22857.65|22857.65|22857.65|22857.65|0
1606404240000|2020-11-26 15:24:00|22856.82|22856.82|22856.35|22856.35|22856.82|22856.82|22856.35|22856.35|0
1606404250000|2020-11-26 15:24:10|22855.93|22855.93|22855.93|22855.93|22855.93|22855.93|22855.93|22855.93|0
1606404270000|2020-11-26 15:24:30|22859.48|22859.48|22859.07|22859.07|22859.48|22859.48|22859.07|22859.07|0
1606404280000|2020-11-26 15:24:40|22862.61|22862.61|22862.61|22862.61|22862.61|22862.61|22862.61|22862.61|0
1606404300000|2020-11-26 15:25:00|22862.01|22862.01|22862.01|22862.01|22862.01|22862.01|22862.01|22862.01|0
1606404330000|2020-11-26 15:25:30|22858.46|22858.46|22858.46|22858.46|22858.46|22858.46|22858.46|22858.46|0
1606404340000|2020-11-26 15:25:40|22860.87|22860.87|22860.87|22860.87|22860.87|22860.87|22860.87|22860.87|0
1606404350000|2020-11-26 15:25:50|22864.41|22864.41|22864.41|22864.41|22864.41|22864.41|22864.41|22864.41|0
1606404370000|2020-11-26 15:26:10|22864.82|22864.82|22864.82|22864.82|22864.82|22864.82|22864.82|22864.82|0
1606404380000|2020-11-26 15:26:20|22865.23|22865.23|22865.23|22865.23|22865.23|22865.23|22865.23|22865.23|0
1606404430000|2020-11-26 15:27:10|22866.19|22866.19|22866.19|22866.19|22866.19|22866.19|22866.19|22866.19|0
1606404440000|2020-11-26 15:27:20|22862.65|22862.65|22862.65|22862.65|22862.65|22862.65|22862.65|22862.65|0
1606404480000|2020-11-26 15:28:00|22866.19|22866.19|22866.19|22866.19|22866.19|22866.19|22866.19|22866.19|0
1606404490000|2020-11-26 15:28:10|22865.23|22865.23|22861.69|22861.69|22865.23|22865.23|22861.69|22861.69|0
1606404500000|2020-11-26 15:28:20|22862.29|22862.29|22861.47|22861.47|22862.29|22862.29|22861.47|22861.47|0
1606404510000|2020-11-26 15:28:30|22857.93|22857.93|22857.93|22857.93|22857.93|22857.93|22857.93|22857.93|0
1606404520000|2020-11-26 15:28:40|22858.53|22858.53|22858.53|22858.53|22858.53|22858.53|22858.53|22858.53|0
1606404550000|2020-11-26 15:29:10|22858.12|22858.12|22857.52|22857.52|22858.12|22858.12|22857.52|22857.52|0
1606404560000|2020-11-26 15:29:20|22853.98|22853.98|22853.57|22853.57|22853.98|22853.98|22853.57|22853.57|0
1606404580000|2020-11-26 15:29:40|22850.03|22850.03|22850.03|22850.03|22850.03|22850.03|22850.03|22850.03|0
1606404590000|2020-11-26 15:29:50|22853.57|22853.57|22850.03|22850.03|22853.57|22853.57|22850.03|22850.03|0
1606404600000|2020-11-26 15:30:00|22846.49|22846.49|22846.49|22846.49|22846.49|22846.49|22846.49|22846.49|0
1606404620000|2020-11-26 15:30:20|22845.88|22845.88|22845.88|22845.88|22845.88|22845.88|22845.88|22845.88|0
1606404630000|2020-11-26 15:30:30|22845.06|22845.06|22845.25|22845.25|22845.66|22845.66|22845.06|22845.06|0
1606404670000|2020-11-26 15:31:10|22841.71|22841.71|22838.17|22838.17|22841.71|22841.71|22838.17|22838.17|0
1606404710000|2020-11-26 15:31:50|22839.13|22839.13|22839.13|22839.13|22839.13|22839.13|22839.13|22839.13|0
1606404730000|2020-11-26 15:32:10|22838.53|22838.53|22838.53|22838.53|22838.53|22838.53|22838.53|22838.53|0
1606404740000|2020-11-26 15:32:20|22839.73|22839.73|22839.73|22839.73|22839.73|22839.73|22836.19|22836.19|0
1606404750000|2020-11-26 15:32:30|22843.27|22843.27|22843.27|22843.27|22843.27|22843.27|22843.27|22843.27|0
1606404760000|2020-11-26 15:32:40|22844.09|22844.09|22844.09|22844.09|22844.09|22844.09|22844.09|22844.09|0
1606404790000|2020-11-26 15:33:10|22840.55|22840.55|22839.59|22839.59|22840.55|22840.55|22839.59|22839.59|0
1606404880000|2020-11-26 15:34:40|22836.05|22836.05|22836.46|22836.46|22836.46|22836.46|22836.05|22836.05|0
1606404920000|2020-11-26 15:35:20|22840.01|22840.01|22843.55|22843.55|22843.55|22843.55|22840.01|22840.01|0
1606404960000|2020-11-26 15:36:00|22854.17|22854.17|22853.35|22853.35|22854.17|22854.17|22853.35|22853.35|0
1606404980000|2020-11-26 15:36:20|22852.94|22852.94|22852.94|22852.94|22852.94|22852.94|22852.94|22852.94|0
1606405020000|2020-11-26 15:37:00|22849.4|22849.4|22849.4|22849.4|22849.4|22849.4|22849.4|22849.4|0
1606405030000|2020-11-26 15:37:10|22845.86|22845.86|22845.86|22845.86|22845.86|22845.86|22845.86|22845.86|0
1606405040000|2020-11-26 15:37:20|22845.45|22845.45|22845.03|22845.03|22845.45|22845.45|22845.03|22845.03|0
1606405050000|2020-11-26 15:37:30|22843.83|22843.83|22844.43|22844.43|22844.43|22844.43|22843.83|22843.83|0
1606405060000|2020-11-26 15:37:40|22847.97|22847.97|22840.89|22840.89|22847.97|22847.97|22840.89|22840.89|0
1606405080000|2020-11-26 15:38:00|22844.43|22844.43|22844.43|22844.43|22844.43|22844.43|22844.43|22844.43|0
1606405090000|2020-11-26 15:38:10|22845.03|22845.03|22845.03|22845.03|22845.03|22845.03|22845.03|22845.03|0
1606405120000|2020-11-26 15:38:40|22844.62|22844.62|22844.62|22844.62|22844.62|22844.62|22844.62|22844.62|0
1606405130000|2020-11-26 15:38:50|22845.03|22845.03|22845.03|22845.03|22845.03|22845.03|22845.03|22845.03|0
1606405140000|2020-11-26 15:39:00|22841.49|22841.49|22841.49|22841.49|22841.49|22841.49|22841.49|22841.49|0
1606405150000|2020-11-26 15:39:10|22842.1|22842.1|22837.95|22837.95|22842.1|22842.1|22837.95|22837.95|0
1606405160000|2020-11-26 15:39:20|22838.36|22838.36|22838.77|22838.77|22838.77|22838.77|22838.36|22838.36|0
1606405180000|2020-11-26 15:39:40|22842.31|22842.31|22842.31|22842.31|22842.31|22842.31|22842.31|22842.31|0
1606405240000|2020-11-26 15:40:40|22838.77|22838.77|22838.77|22838.77|22838.77|22838.77|22838.77|22838.77|0
1606405250000|2020-11-26 15:40:50|22842.31|22842.31|22842.31|22842.31|22842.31|22842.31|22842.31|22842.31|0
1606405260000|2020-11-26 15:41:00|22849.4|22849.4|22849.4|22849.4|22849.4|22849.4|22849.4|22849.4|0
1606405290000|2020-11-26 15:41:30|22852.94|22852.94|22856.48|22856.48|22856.48|22856.48|22852.94|22852.94|0
1606405300000|2020-11-26 15:41:40|22860.02|22860.02|22860.02|22860.02|22860.02|22860.02|22860.02|22860.02|0
1606405310000|2020-11-26 15:41:50|22863.56|22863.56|22863.56|22863.56|22863.56|22863.56|22863.56|22863.56|0
1606405320000|2020-11-26 15:42:00|22867.1|22867.1|22867.1|22867.1|22867.1|22867.1|22867.1|22867.1|0
1606405340000|2020-11-26 15:42:20|22867.51|22867.51|22867.51|22867.51|22867.51|22867.51|22867.51|22867.51|0
1606405390000|2020-11-26 15:43:10|22863.97|22863.97|22863.97|22863.97|22863.97|22863.97|22863.97|22863.97|0
1606405460000|2020-11-26 15:44:20|22860.43|22860.43|22860.43|22860.43|22860.43|22860.43|22860.43|22860.43|0
1606405500000|2020-11-26 15:45:00|22856.89|22856.89|22856.89|22856.89|22856.89|22856.89|22856.89|22856.89|0
1606405520000|2020-11-26 15:45:20|22860.43|22860.43|22857.49|22857.49|22860.43|22860.43|22857.49|22857.49|0
1606405530000|2020-11-26 15:45:30|22853.95|22853.95|22853.95|22853.95|22853.95|22853.95|22853.95|22853.95|0
1606405570000|2020-11-26 15:46:10|22857.49|22857.49|22857.49|22857.49|22857.49|22857.49|22857.49|22857.49|0
1606405610000|2020-11-26 15:46:50|22858.09|22858.09|22854.55|22854.55|22858.09|22858.09|22854.55|22854.55|0
1606405630000|2020-11-26 15:47:10|22858.09|22858.09|22858.09|22858.09|22858.09|22858.09|22857.49|22857.49|0
1606405640000|2020-11-26 15:47:20|22854.55|22854.55|22854.55|22854.55|22854.55|22854.55|22854.55|22854.55|0
1606405670000|2020-11-26 15:47:50|22854.96|22854.96|22854.96|22854.96|22854.96|22854.96|22854.96|22854.96|0
1606405680000|2020-11-26 15:48:00|22853.76|22853.76|22853.76|22853.76|22853.76|22853.76|22853.76|22853.76|0
1606405690000|2020-11-26 15:48:10|22857.3|22857.3|22856.48|22856.48|22857.3|22857.3|22856.48|22856.48|0
1606405720000|2020-11-26 15:48:40|22855.66|22855.66|22855.66|22855.66|22855.66|22855.66|22855.66|22855.66|0
1606405730000|2020-11-26 15:48:50|22852.12|22852.12|22852.12|22852.12|22852.12|22852.12|22852.12|22852.12|0
1606405770000|2020-11-26 15:49:30|22855.66|22855.66|22855.66|22855.66|22855.66|22855.66|22855.66|22855.66|0
1606405780000|2020-11-26 15:49:40|22855.06|22855.06|22855.06|22855.06|22855.06|22855.06|22855.06|22855.06|0
1606405790000|2020-11-26 15:49:50|22855.66|22855.66|22859.2|22859.2|22859.2|22859.2|22855.66|22855.66|0
1606405800000|2020-11-26 15:50:00|22862.74|22862.74|22863.34|22863.34|22863.34|22863.34|22862.74|22862.74|0
1606405840000|2020-11-26 15:50:40|22859.8|22859.8|22859.8|22859.8|22859.8|22859.8|22859.8|22859.8|0
1606405880000|2020-11-26 15:51:20|22863.34|22863.34|22863.34|22863.34|22863.34|22863.34|22863.34|22863.34|0
1606405890000|2020-11-26 15:51:30|22866.88|22866.88|22866.88|22866.88|22866.88|22866.88|22866.88|22866.88|0
1606405910000|2020-11-26 15:51:50|22867.49|22867.49|22867.49|22867.49|22867.49|22867.49|22867.49|22867.49|0
1606405930000|2020-11-26 15:52:10|22863.94|22863.94|22863.94|22863.94|22863.94|22863.94|22863.94|22863.94|0
1606405950000|2020-11-26 15:52:30|22863.34|22863.34|22863.34|22863.34|22863.34|22863.34|22863.34|22863.34|0
1606405960000|2020-11-26 15:52:40|22866.88|22866.88|22866.88|22866.88|22866.88|22866.88|22866.88|22866.88|0
1606405970000|2020-11-26 15:52:50|22866.47|22866.47|22864.64|22864.64|22866.47|22866.47|22864.64|22864.64|0
1606405990000|2020-11-26 15:53:10|22861.1|22861.1|22864.64|22864.64|22864.64|22864.64|22861.1|22861.1|0
1606406000000|2020-11-26 15:53:20|22865.24|22865.24|22865.24|22865.24|22865.24|22865.24|22865.24|22865.24|0
1606406020000|2020-11-26 15:53:40|22865.84|22865.84|22865.84|22865.84|22865.84|22865.84|22865.84|22865.84|0
1606406030000|2020-11-26 15:53:50|22865.24|22865.24|22865.24|22865.24|22865.24|22865.24|22865.24|22865.24|0
1606406060000|2020-11-26 15:54:20|22861.7|22861.7|22861.7|22861.7|22861.7|22861.7|22861.7|22861.7|0
1606406070000|2020-11-26 15:54:30|22858.16|22858.16|22858.16|22858.16|22858.16|22858.16|22858.16|22858.16|0
1606406080000|2020-11-26 15:54:40|22858.57|22858.57|22858.57|22858.57|22858.57|22858.57|22858.57|22858.57|0
1606406090000|2020-11-26 15:54:50|22855.03|22855.03|22854.43|22854.43|22855.03|22855.03|22846.74|22846.74|0
1606406100000|2020-11-26 15:55:00|22855.03|22855.03|22870.01|22870.01|22870.01|22870.01|22855.03|22855.03|0
1606406110000|2020-11-26 15:55:10|22877.1|22877.1|22873.56|22873.56|22877.1|22877.1|22873.56|22873.56|0
1606406120000|2020-11-26 15:55:20|22870.01|22870.01|22873.56|22873.56|22873.56|22873.56|22870.01|22870.01|0
1606406140000|2020-11-26 15:55:40|22870.01|22870.01|22870.01|22870.01|22870.01|22870.01|22870.01|22870.01|0
1606406150000|2020-11-26 15:55:50|22866.47|22866.47|22866.47|22866.47|22866.47|22866.47|22866.47|22866.47|0
1606406170000|2020-11-26 15:56:10|22862.93|22862.93|22862.93|22862.93|22862.93|22862.93|22862.93|22862.93|0
1606406180000|2020-11-26 15:56:20|22862.33|22862.33|22861.73|22861.73|22862.33|22862.33|22861.73|22861.73|0
1606406190000|2020-11-26 15:56:30|22865.87|22865.87|22865.87|22865.87|22865.87|22865.87|22865.87|22865.87|0
1606406210000|2020-11-26 15:56:50|22865.27|22865.27|22865.27|22865.27|22865.27|22865.27|22865.27|22865.27|0
1606406240000|2020-11-26 15:57:20|22861.73|22861.73|22861.73|22861.73|22861.73|22861.73|22861.73|22861.73|0
1606406250000|2020-11-26 15:57:30|22865.27|22865.27|22865.27|22865.27|22865.27|22865.27|22865.27|22865.27|0
1606406260000|2020-11-26 15:57:40|22868.81|22868.81|22868.81|22868.81|22868.81|22868.81|22868.81|22868.81|0
1606406270000|2020-11-26 15:57:50|22872.35|22872.35|22868.4|22868.4|22872.35|22872.35|22868.4|22868.4|0
1606406290000|2020-11-26 15:58:10|22867.8|22867.8|22868.21|22868.21|22868.21|22868.21|22867.8|22867.8|0
1606406310000|2020-11-26 15:58:30|22868.62|22868.62|22868.62|22868.62|22868.62|22868.62|22868.62|22868.62|0
1606406320000|2020-11-26 15:58:40|22872.16|22872.16|22872.16|22872.16|22872.16|22872.16|22872.16|22872.16|0
1606406330000|2020-11-26 15:58:50|22868.62|22868.62|22868.62|22868.62|22868.62|22868.62|22868.62|22868.62|0
1606406340000|2020-11-26 15:59:00|22865.08|22865.08|22865.08|22865.08|22865.08|22865.08|22865.08|22865.08|0
1606406370000|2020-11-26 15:59:30|22864.26|22864.26|22863.44|22863.44|22864.26|22864.26|22863.44|22863.44|0
1606406380000|2020-11-26 15:59:40|22863.03|22863.03|22863.03|22863.03|22863.03|22863.03|22863.03|22863.03|0
1606406400000|2020-11-26 16:00:00|22863.63|22863.63|22863.63|22863.63|22863.63|22863.63|22863.63|22863.63|0
1606406410000|2020-11-26 16:00:10|22860.09|22860.09|22863.63|22863.63|22863.63|22863.63|22860.09|22860.09|0
1606406420000|2020-11-26 16:00:20|22867.17|22867.17|22867.77|22867.77|22867.77|22867.77|22867.17|22867.17|0
1606406430000|2020-11-26 16:00:30|22864.23|22864.23|22860.69|22860.69|22864.23|22864.23|22860.69|22860.69|0
1606406470000|2020-11-26 16:01:10|22860.09|22860.09|22863.63|22863.63|22863.63|22863.63|22860.09|22860.09|0
1606406480000|2020-11-26 16:01:20|22863.03|22863.03|22863.03|22863.03|22863.03|22863.03|22863.03|22863.03|0
1606406540000|2020-11-26 16:02:20|22859.48|22859.48|22859.48|22859.48|22859.48|22859.48|22859.48|22859.48|0
1606406560000|2020-11-26 16:02:40|22858.88|22858.88|22859.48|22859.48|22859.48|22859.48|22858.88|22858.88|0
1606406590000|2020-11-26 16:03:10|22860.31|22860.31|22860.31|22860.31|22860.31|22860.31|22860.31|22860.31|0
1606406610000|2020-11-26 16:03:30|22863.85|22863.85|22867.39|22867.39|22867.39|22867.39|22863.85|22863.85|0
1606406630000|2020-11-26 16:03:50|22863.85|22863.85|22863.85|22863.85|22863.85|22863.85|22863.85|22863.85|0
1606406640000|2020-11-26 16:04:00|22860.31|22860.31|22860.31|22860.31|22860.31|22860.31|22860.31|22860.31|0
1606406690000|2020-11-26 16:04:50|22863.85|22863.85|22863.85|22863.85|22863.85|22863.85|22863.85|22863.85|0
1606406740000|2020-11-26 16:05:40|22864.45|22864.45|22864.45|22864.45|22864.45|22864.45|22864.45|22864.45|0
1606406770000|2020-11-26 16:06:10|22860.91|22860.91|22860.91|22860.91|22860.91|22860.91|22860.91|22860.91|0
1606406780000|2020-11-26 16:06:20|22860.31|22860.31|22860.31|22860.31|22860.31|22860.31|22860.31|22860.31|0
1606406790000|2020-11-26 16:06:30|22856.76|22856.76|22856.76|22856.76|22856.76|22856.76|22856.76|22856.76|0
1606406800000|2020-11-26 16:06:40|22860.31|22860.31|22860.31|22860.31|22860.31|22860.31|22860.31|22860.31|0
1606406820000|2020-11-26 16:07:00|22863.85|22863.85|22863.85|22863.85|22863.85|22863.85|22863.85|22863.85|0
1606406830000|2020-11-26 16:07:10|22863.44|22863.44|22863.44|22863.44|22863.44|22863.44|22863.44|22863.44|0
1606406850000|2020-11-26 16:07:30|22863.03|22863.03|22863.03|22863.03|22863.03|22863.03|22863.03|22863.03|0
1606406860000|2020-11-26 16:07:40|22862.62|22862.62|22862.62|22862.62|22862.62|22862.62|22862.62|22862.62|0
1606406870000|2020-11-26 16:07:50|22859.07|22859.07|22859.07|22859.07|22859.07|22859.07|22859.07|22859.07|0
1606406890000|2020-11-26 16:08:10|22862.62|22862.62|22866.16|22866.16|22866.16|22866.16|22862.62|22862.62|0
1606406920000|2020-11-26 16:08:40|22866.57|22866.57|22870.71|22870.71|22870.71|22870.71|22866.57|22866.57|0
1606406940000|2020-11-26 16:09:00|22867.17|22867.17|22867.77|22867.77|22867.77|22867.77|22867.17|22867.17|0
1606406950000|2020-11-26 16:09:10|22871.31|22871.31|22871.31|22871.31|22871.31|22871.31|22871.31|22871.31|0
1606406960000|2020-11-26 16:09:20|22870.9|22870.9|22870.9|22870.9|22870.9|22870.9|22870.9|22870.9|0
1606406970000|2020-11-26 16:09:30|22874.44|22874.44|22877.98|22877.98|22877.98|22877.98|22874.44|22874.44|0
1606406980000|2020-11-26 16:09:40|22878.94|22878.94|22878.94|22878.94|22878.94|22878.94|22878.94|22878.94|0
1606407030000|2020-11-26 16:10:30|22882.48|22882.48|22882.48|22882.48|22882.48|22882.48|22882.48|22882.48|0
1606407040000|2020-11-26 16:10:40|22886.02|22886.02|22886.02|22886.02|22886.02|22886.02|22886.02|22886.02|0
1606407050000|2020-11-26 16:10:50|22882.48|22882.48|22883.09|22883.09|22883.09|22883.09|22882.48|22882.48|0
1606407070000|2020-11-26 16:11:10|22882.48|22882.48|22878.94|22878.94|22882.48|22882.48|22878.94|22878.94|0
1606407100000|2020-11-26 16:11:40|22882.48|22882.48|22882.48|22882.48|22882.48|22882.48|22882.48|22882.48|0
1606407120000|2020-11-26 16:12:00|22881.88|22881.88|22881.88|22881.88|22881.88|22881.88|22881.88|22881.88|0
1606407150000|2020-11-26 16:12:30|22878.34|22878.34|22881.88|22881.88|22881.88|22881.88|22878.34|22878.34|0
1606407180000|2020-11-26 16:13:00|22880.92|22880.92|22880.92|22880.92|22880.92|22880.92|22880.92|22880.92|0
1606407190000|2020-11-26 16:13:10|22877.38|22877.38|22877.38|22877.38|22877.38|22877.38|22877.38|22877.38|0
1606407240000|2020-11-26 16:14:00|22873.84|22873.84|22873.84|22873.84|22873.84|22873.84|22873.84|22873.84|0
1606407250000|2020-11-26 16:14:10|22877.38|22877.38|22873.84|22873.84|22877.38|22877.38|22873.84|22873.84|0
1606407270000|2020-11-26 16:14:30|22873.24|22873.24|22874.44|22874.44|22874.44|22874.44|22873.24|22873.24|0
1606407280000|2020-11-26 16:14:40|22874.85|22874.85|22874.85|22874.85|22874.85|22874.85|22874.85|22874.85|0
1606407290000|2020-11-26 16:14:50|22871.31|22871.31|22871.31|22871.31|22871.31|22871.31|22871.31|22871.31|0
1606407300000|2020-11-26 16:15:00|22874.85|22874.85|22878.39|22878.39|22878.39|22878.39|22874.85|22874.85|0
1606407310000|2020-11-26 16:15:10|22878.8|22878.8|22878.8|22878.8|22878.8|22878.8|22878.8|22878.8|0
1606407320000|2020-11-26 16:15:20|22878.2|22878.2|22878.8|22878.8|22878.8|22878.8|22878.2|22878.2|0
1606407350000|2020-11-26 16:15:50|22875.26|22875.26|22875.26|22875.26|22875.26|22875.26|22875.26|22875.26|0
1606407380000|2020-11-26 16:16:20|22878.8|22878.8|22878.2|22878.2|22878.8|22878.8|22878.2|22878.2|0
1606407390000|2020-11-26 16:16:30|22879.16|22879.16|22879.16|22879.16|22879.16|22879.16|22879.16|22879.16|0
1606407400000|2020-11-26 16:16:40|22880.37|22880.37|22880.37|22880.37|22880.37|22880.37|22880.37|22880.37|0
1606407410000|2020-11-26 16:16:50|22879.76|22879.76|22879.76|22879.76|22879.76|22879.76|22879.76|22879.76|0
1606407430000|2020-11-26 16:17:10|22876.22|22876.22|22876.22|22876.22|22876.22|22876.22|22876.22|22876.22|0
1606407440000|2020-11-26 16:17:20|22879.76|22879.76|22879.76|22879.76|22879.76|22879.76|22879.76|22879.76|0
1606407460000|2020-11-26 16:17:40|22876.22|22876.22|22876.22|22876.22|22876.22|22876.22|22876.22|22876.22|0
1606407470000|2020-11-26 16:17:50|22872.68|22872.68|22872.68|22872.68|22873.28|22873.28|22872.68|22872.68|0
1606407480000|2020-11-26 16:18:00|22876.22|22876.22|22876.22|22876.22|22876.22|22876.22|22876.22|22876.22|0
1606407520000|2020-11-26 16:18:40|22879.76|22879.76|22879.76|22879.76|22879.76|22879.76|22879.76|22879.76|0
1606407540000|2020-11-26 16:19:00|22878.94|22878.94|22878.94|22878.94|22878.94|22878.94|22878.94|22878.94|0
1606407590000|2020-11-26 16:19:50|22877.98|22877.98|22877.98|22877.98|22877.98|22877.98|22877.98|22877.98|0
1606407600000|2020-11-26 16:20:00|22881.52|22881.52|22881.52|22881.52|22881.52|22881.52|22881.52|22881.52|0
1606407610000|2020-11-26 16:20:10|22885.07|22885.07|22892.15|22892.15|22892.15|22892.15|22885.07|22885.07|0
1606407630000|2020-11-26 16:20:30|22895.69|22895.69|22899.23|22899.23|22899.23|22899.23|22895.69|22895.69|0
1606407640000|2020-11-26 16:20:40|22902.77|22902.77|22902.77|22902.77|22902.77|22902.77|22902.77|22902.77|0
1606407650000|2020-11-26 16:20:50|22906.31|22906.31|22906.31|22906.31|22906.31|22906.31|22906.31|22906.31|0
1606407660000|2020-11-26 16:21:00|22905.71|22905.71|22909.25|22909.25|22909.25|22909.25|22905.71|22905.71|0
1606407690000|2020-11-26 16:21:30|22916.34|22916.34|22912.79|22912.79|22916.34|22916.34|22912.79|22912.79|0
1606407700000|2020-11-26 16:21:40|22913.2|22913.2|22910.07|22910.07|22913.2|22913.2|22909.66|22909.66|0
1606407710000|2020-11-26 16:21:50|22913.62|22913.62|22920.7|22920.7|22920.7|22920.7|22913.62|22913.62|0
1606407720000|2020-11-26 16:22:00|22927.78|22927.78|22924.24|22924.24|22927.78|22927.78|22924.24|22924.24|0
1606407730000|2020-11-26 16:22:10|22923.83|22923.83|22924.65|22924.65|22924.65|22924.65|22923.83|22923.83|0
1606407770000|2020-11-26 16:22:50|22928.19|22928.19|22931.73|22931.73|22931.73|22931.73|22928.19|22928.19|0
1606407780000|2020-11-26 16:23:00|22928.19|22928.19|22935.27|22935.27|22935.27|22935.27|22928.19|22928.19|0
1606407790000|2020-11-26 16:23:10|22935.87|22935.87|22935.87|22935.87|22935.87|22935.87|22935.87|22935.87|0
1606407830000|2020-11-26 16:23:50|22932.33|22932.33|22932.33|22932.33|22932.33|22932.33|22932.33|22932.33|0
1606407840000|2020-11-26 16:24:00|22928.79|22928.79|22928.79|22928.79|22928.79|22928.79|22928.79|22928.79|0
1606407850000|2020-11-26 16:24:10|22928.19|22928.19|22928.19|22928.19|22928.19|22928.19|22928.19|22928.19|0
1606407870000|2020-11-26 16:24:30|22924.65|22924.65|22924.65|22924.65|22924.65|22924.65|22924.65|22924.65|0
1606407880000|2020-11-26 16:24:40|22925.06|22925.06|22925.06|22925.06|22925.06|22925.06|22925.06|22925.06|0
1606407900000|2020-11-26 16:25:00|22924.65|22924.65|22928.19|22928.19|22928.19|22928.19|22924.65|22924.65|0
1606407920000|2020-11-26 16:25:20|22927.59|22927.59|22934.67|22934.67|22934.67|22934.67|22927.59|22927.59|0
1606407960000|2020-11-26 16:26:00|22931.13|22931.13|22931.13|22931.13|22931.13|22931.13|22931.13|22931.13|0
1606407980000|2020-11-26 16:26:20|22934.67|22934.67|22927.59|22927.59|22934.67|22934.67|22927.59|22927.59|0
1606408000000|2020-11-26 16:26:40|22924.05|22924.05|22924.05|22924.05|22924.05|22924.05|22924.05|22924.05|0
1606408010000|2020-11-26 16:26:50|22927.59|22927.59|22931.13|22931.13|22931.13|22931.13|22927.59|22927.59|0
1606408020000|2020-11-26 16:27:00|22927.59|22927.59|22927.59|22927.59|22927.59|22927.59|22927.59|22927.59|0
1606408040000|2020-11-26 16:27:20|22916.97|22916.97|22916.97|22916.97|22916.97|22916.97|22916.97|22916.97|0
1606408050000|2020-11-26 16:27:30|22916.01|22916.01|22916.01|22916.01|22916.01|22916.01|22916.01|22916.01|0
1606408060000|2020-11-26 16:27:40|22919.55|22919.55|22919.14|22919.14|22919.55|22919.55|22919.14|22919.14|0
1606408100000|2020-11-26 16:28:20|22912.05|22912.05|22912.05|22912.05|22912.05|22912.05|22912.05|22912.05|0
1606408110000|2020-11-26 16:28:30|22919.14|22919.14|22919.14|22919.14|22919.14|22919.14|22915.6|22915.6|0
1606408120000|2020-11-26 16:28:40|22919.74|22919.74|22919.74|22919.74|22919.74|22919.74|22919.74|22919.74|0
1606408130000|2020-11-26 16:28:50|22920.15|22920.15|22920.56|22920.56|22920.56|22920.56|22920.15|22920.15|0
1606408140000|2020-11-26 16:29:00|22924.1|22924.1|22927.04|22927.04|22927.64|22927.64|22924.1|22924.1|0
1606408150000|2020-11-26 16:29:10|22927.64|22927.64|22931.18|22931.18|22931.18|22931.18|22927.64|22927.64|0
1606408160000|2020-11-26 16:29:20|22927.64|22927.64|22927.64|22927.64|22927.64|22927.64|22927.64|22927.64|0
1606408170000|2020-11-26 16:29:30|22924.1|22924.1|22931.18|22931.18|22931.18|22931.18|22924.1|22924.1|0
1606408180000|2020-11-26 16:29:40|22930.7|22930.7|22934.44|22934.44|22938.39|22938.39|22930.7|22930.7|0
1606408190000|2020-11-26 16:29:50|22937.98|22937.98|22927.76|22927.76|22939.35|22939.35|22927.76|22927.76|0
1606464910000|2020-11-27 08:15:10|23119.42|23119.42|23144.21|23144.21|23144.21|23144.21|23119.42|23119.42|0
1606464920000|2020-11-27 08:15:20|23143.6|23143.6|23132.98|23132.98|23143.6|23143.6|23132.98|23132.98|0
1606464930000|2020-11-27 08:15:30|23122.36|23122.36|23122.36|23122.36|23122.36|23122.36|23122.36|23122.36|0
1606464940000|2020-11-27 08:15:40|23125.9|23125.9|23125.9|23125.9|23125.9|23125.9|23125.9|23125.9|0
1606464950000|2020-11-27 08:15:50|23129.44|23129.44|23128.84|23128.84|23129.44|23129.44|23128.84|23128.84|0
1606464970000|2020-11-27 08:16:10|23125.3|23125.3|23114.67|23114.67|23125.3|23125.3|23114.67|23114.67|0
1606464980000|2020-11-27 08:16:20|23100.51|23100.51|23105.78|23105.78|23107.59|23107.59|23100.51|23100.51|0
1606464990000|2020-11-27 08:16:30|23091.62|23091.62|23084.54|23084.54|23091.62|23091.62|23084.54|23084.54|0
1606465000000|2020-11-27 08:16:40|23082.9|23082.9|23061.65|23061.65|23082.9|23082.9|23061.65|23061.65|0
1606465010000|2020-11-27 08:16:50|23061.05|23061.05|23064.59|23064.59|23068.13|23068.13|23061.05|23061.05|0
1606465020000|2020-11-27 08:17:00|23061.05|23061.05|23045.87|23045.87|23061.05|23061.05|23045.87|23045.87|0
1606465040000|2020-11-27 08:17:20|23042.33|23042.33|23033.44|23033.44|23042.33|23042.33|23033.44|23033.44|0
1606465050000|2020-11-27 08:17:30|23036.98|23036.98|23033.44|23033.44|23036.98|23036.98|23033.44|23033.44|0
1606465060000|2020-11-27 08:17:40|23029.9|23029.9|23033.03|23033.03|23033.44|23033.44|23026.36|23026.36|0
1606465070000|2020-11-27 08:17:50|23025.95|23025.95|23020.67|23020.67|23027.75|23027.75|23020.67|23020.67|0
1606465080000|2020-11-27 08:18:00|23027.75|23027.75|23027.75|23027.75|23027.75|23027.75|23027.75|23027.75|0
1606465090000|2020-11-27 08:18:10|23020.67|23020.67|23020.67|23020.67|23024.21|23024.21|23020.67|23020.67|0
1606465100000|2020-11-27 08:18:20|23017.13|23017.13|23010.05|23010.05|23017.13|23017.13|23010.05|23010.05|0
1606465110000|2020-11-27 08:18:30|23006.5|23006.5|23006.5|23006.5|23006.5|23006.5|23006.5|23006.5|0
1606465130000|2020-11-27 08:18:50|23013.59|23013.59|23013.59|23013.59|23013.59|23013.59|23013.59|23013.59|0
1606465140000|2020-11-27 08:19:00|23010.05|23010.05|23006.5|23006.5|23010.05|23010.05|23006.5|23006.5|0
1606465150000|2020-11-27 08:19:10|23002.96|23002.96|22995.88|22995.88|23002.96|23002.96|22995.88|22995.88|0
1606465160000|2020-11-27 08:19:20|22992.34|22992.34|22981.72|22981.72|22992.34|22992.34|22981.72|22981.72|0
1606465170000|2020-11-27 08:19:30|22985.26|22985.26|22985.26|22985.26|22985.26|22985.26|22985.26|22985.26|0
1606465180000|2020-11-27 08:19:40|22984.3|22984.3|22987.84|22987.84|22987.84|22987.84|22984.3|22984.3|0
1606465190000|2020-11-27 08:19:50|22984.3|22984.3|22980.76|22980.76|22984.3|22984.3|22977.22|22977.22|0
1606465210000|2020-11-27 08:20:10|22978.29|22978.29|22973.78|22973.78|22978.29|22978.29|22973.78|22973.78|0
1606465230000|2020-11-27 08:20:30|22987.94|22987.94|22986.04|22986.04|22989.58|22989.58|22986.04|22986.04|0
1606465240000|2020-11-27 08:20:40|22986.45|22986.45|23004.16|23004.16|23004.16|23004.16|22986.45|22986.45|0
1606465250000|2020-11-27 08:20:50|23007.7|23007.7|23018.32|23018.32|23018.32|23018.32|23007.7|23007.7|0
1606465260000|2020-11-27 08:21:00|23016.68|23016.68|23020.22|23020.22|23020.22|23020.22|23016.68|23016.68|0
1606465270000|2020-11-27 08:21:10|23030.85|23030.85|23020.22|23020.22|23030.85|23030.85|23020.22|23020.22|0
1606465290000|2020-11-27 08:21:30|23006.06|23006.06|23006.06|23006.06|23006.06|23006.06|23006.06|23006.06|0
1606465300000|2020-11-27 08:21:40|23002.52|23002.52|23002.52|23002.52|23002.52|23002.52|23002.52|23002.52|0
1606465310000|2020-11-27 08:21:50|22998.98|22998.98|22983.54|22983.54|22998.98|22998.98|22983.54|22983.54|0
1606465330000|2020-11-27 08:22:10|22990.62|22990.62|23008.33|23008.33|23008.33|23008.33|22990.62|22990.62|0
1606465340000|2020-11-27 08:22:20|23015.41|23015.41|23011.27|23011.27|23018.35|23018.35|23011.27|23011.27|0
1606465360000|2020-11-27 08:22:40|23010.45|23010.45|23008.39|23008.39|23010.45|23010.45|23008.39|23008.39|0
1606465370000|2020-11-27 08:22:50|22997.77|22997.77|22983.6|22983.6|22997.77|22997.77|22983.6|22983.6|0
1606465380000|2020-11-27 08:23:00|22980.06|22980.06|22980.06|22980.06|22983.6|22983.6|22980.06|22980.06|0
1606465390000|2020-11-27 08:23:10|22979.58|22979.58|22976.04|22976.04|22979.58|22979.58|22976.04|22976.04|0
1606465400000|2020-11-27 08:23:20|22965.42|22965.42|22968.96|22968.96|22968.96|22968.96|22961.88|22961.88|0
1606465410000|2020-11-27 08:23:30|22965.42|22965.42|22968.96|22968.96|22968.96|22968.96|22965.42|22965.42|0
1606465420000|2020-11-27 08:23:40|22972.5|22972.5|22972.5|22972.5|22976.04|22976.04|22972.5|22972.5|0
1606465430000|2020-11-27 08:23:50|22983.13|22983.13|22983.13|22983.13|22983.13|22983.13|22983.13|22983.13|0
1606465440000|2020-11-27 08:24:00|22983.95|22983.95|22983.13|22983.13|22983.95|22983.95|22983.13|22983.13|0
1606465450000|2020-11-27 08:24:10|22961.88|22961.88|22961.88|22961.88|22961.88|22961.88|22961.88|22961.88|0
1606465470000|2020-11-27 08:24:30|22954.8|22954.8|22954.8|22954.8|22954.8|22954.8|22954.8|22954.8|0
1606465480000|2020-11-27 08:24:40|22951.25|22951.25|22969.92|22969.92|22969.92|22969.92|22945.13|22945.13|0
1606465490000|2020-11-27 08:24:50|22967.87|22967.87|22967.87|22967.87|22967.87|22967.87|22967.87|22967.87|0
1606465500000|2020-11-27 08:25:00|22966.66|22966.66|22951.9|22951.9|22966.66|22966.66|22951.9|22951.9|0
1606465510000|2020-11-27 08:25:10|22950.69|22950.69|22946.55|22946.55|22950.69|22950.69|22946.55|22946.55|0
1606465520000|2020-11-27 08:25:20|22950.09|22950.09|22943.01|22943.01|22950.09|22950.09|22943.01|22943.01|0
1606465530000|2020-11-27 08:25:30|22950.09|22950.09|22953.63|22953.63|22953.63|22953.63|22950.09|22950.09|0
1606465550000|2020-11-27 08:25:50|22957.17|22957.17|22960.71|22960.71|22960.71|22960.71|22957.17|22957.17|0
1606465560000|2020-11-27 08:26:00|22961.32|22961.32|22961.32|22961.32|22961.32|22961.32|22961.32|22961.32|0
1606465570000|2020-11-27 08:26:10|22979.02|22979.02|22982.56|22982.56|22982.56|22982.56|22979.02|22979.02|0
1606465580000|2020-11-27 08:26:20|22986.1|22986.1|22986.1|22986.1|22986.1|22986.1|22986.1|22986.1|0
1606465590000|2020-11-27 08:26:30|22982.56|22982.56|22993.19|22993.19|22993.19|22993.19|22982.56|22982.56|0
1606465620000|2020-11-27 08:27:00|23000.27|23000.27|22997.33|22997.33|23000.27|23000.27|22996.73|22996.73|0
1606465630000|2020-11-27 08:27:10|22993.79|22993.79|22993.79|22993.79|22993.79|22993.79|22993.79|22993.79|0
1606465640000|2020-11-27 08:27:20|22990.25|22990.25|22990.25|22990.25|22990.25|22990.25|22990.25|22990.25|0
1606465650000|2020-11-27 08:27:30|22993.79|22993.79|22993.79|22993.79|22993.79|22993.79|22993.79|22993.79|0
1606465660000|2020-11-27 08:27:40|22990.25|22990.25|22990.25|22990.25|22990.25|22990.25|22990.25|22990.25|0
1606465670000|2020-11-27 08:27:50|22986.71|22986.71|22993.79|22993.79|22993.79|22993.79|22986.71|22986.71|0
1606465680000|2020-11-27 08:28:00|22997.33|22997.33|23004.41|23004.41|23004.41|23004.41|22997.33|22997.33|0
1606465700000|2020-11-27 08:28:20|22997.33|22997.33|23001.95|23001.95|23004.41|23004.41|22997.33|22997.33|0
1606465710000|2020-11-27 08:28:30|23002.55|23002.55|23001.35|23001.35|23002.55|23002.55|23001.35|23001.35|0
1606465720000|2020-11-27 08:28:40|22997.81|22997.81|22997.81|22997.81|22997.81|22997.81|22997.81|22997.81|0
1606465730000|2020-11-27 08:28:50|22987.18|22987.18|22987.18|22987.18|22987.18|22987.18|22987.18|22987.18|0
1606465770000|2020-11-27 08:29:30|22987.78|22987.78|22971.28|22971.28|22987.78|22987.78|22971.28|22971.28|0
1606465780000|2020-11-27 08:29:40|22967.74|22967.74|22971.28|22971.28|22971.28|22971.28|22967.74|22967.74|0
1606465800000|2020-11-27 08:30:00|22964.2|22964.2|22967.74|22967.74|22967.74|22967.74|22964.2|22964.2|0
1606465810000|2020-11-27 08:30:10|22971.28|22971.28|22978.97|22978.97|22978.97|22978.97|22971.28|22971.28|0
1606465820000|2020-11-27 08:30:20|22986.05|22986.05|22986.05|22986.05|22986.05|22986.05|22986.05|22986.05|0
1606465830000|2020-11-27 08:30:30|22982.51|22982.51|22982.51|22982.51|22982.51|22982.51|22982.51|22982.51|0
1606465860000|2020-11-27 08:31:00|22978.97|22978.97|22982.51|22982.51|22982.51|22982.51|22978.97|22978.97|0
1606465870000|2020-11-27 08:31:10|22989.59|22989.59|22993.13|22993.13|22996.67|22996.67|22989.59|22989.59|0
1606465890000|2020-11-27 08:31:30|22993.73|22993.73|22993.73|22993.73|22993.73|22993.73|22993.73|22993.73|0
1606465900000|2020-11-27 08:31:40|22994.33|22994.33|22994.33|22994.33|22994.33|22994.33|22994.33|22994.33|0
1606465910000|2020-11-27 08:31:50|22995.16|22995.16|22992.09|22992.09|22995.76|22995.76|22992.09|22992.09|0
1606465930000|2020-11-27 08:32:10|22995.63|22995.63|22995.63|22995.63|22995.63|22995.63|22995.63|22995.63|0
1606465940000|2020-11-27 08:32:20|22996.84|22996.84|23003.92|23003.92|23003.92|23003.92|22996.84|22996.84|0
1606465950000|2020-11-27 08:32:30|23005.12|23005.12|23005.12|23005.12|23005.12|23005.12|23005.12|23005.12|0
1606465960000|2020-11-27 08:32:40|22994.5|22994.5|22998.04|22998.04|22998.04|22998.04|22994.5|22994.5|0
1606465980000|2020-11-27 08:33:00|22994.5|22994.5|22992.69|22992.69|22994.5|22994.5|22992.69|22992.69|0
1606465990000|2020-11-27 08:33:10|22992.09|22992.09|22992.09|22992.09|22999.18|22999.18|22992.09|22992.09|0
1606466000000|2020-11-27 08:33:20|22995.63|22995.63|22995.63|22995.63|22995.63|22995.63|22995.63|22995.63|0
1606466020000|2020-11-27 08:33:40|22988.55|22988.55|22987.35|22987.35|22988.55|22988.55|22986.75|22986.75|0
1606466030000|2020-11-27 08:33:50|22990.89|22990.89|22987.35|22987.35|22990.89|22990.89|22987.35|22987.35|0
1606466040000|2020-11-27 08:34:00|22980.27|22980.27|22976.72|22976.72|22980.27|22980.27|22976.72|22976.72|0
1606466050000|2020-11-27 08:34:10|22980.27|22980.27|22980.27|22980.27|22980.27|22980.27|22980.27|22980.27|0
1606466090000|2020-11-27 08:34:50|22973.18|22973.18|22969.64|22969.64|22973.18|22973.18|22969.64|22969.64|0
1606466100000|2020-11-27 08:35:00|22966.1|22966.1|22966.1|22966.1|22966.1|22966.1|22966.1|22966.1|0
1606466110000|2020-11-27 08:35:10|22959.02|22959.02|22959.02|22959.02|22959.02|22959.02|22959.02|22959.02|0
1606466120000|2020-11-27 08:35:20|22957.82|22957.82|22957.82|22957.82|22957.82|22957.82|22957.82|22957.82|0
1606466130000|2020-11-27 08:35:30|22961.36|22961.36|22961.36|22961.36|22961.36|22961.36|22961.36|22961.36|0
1606466140000|2020-11-27 08:35:40|22957.82|22957.82|22954.88|22954.88|22958.42|22958.42|22954.88|22954.88|0
1606466150000|2020-11-27 08:35:50|22958.42|22958.42|22955.95|22955.95|22958.42|22958.42|22955.95|22955.95|0
1606466160000|2020-11-27 08:36:00|22959.49|22959.49|22966.58|22966.58|22970.12|22970.12|22959.49|22959.49|0
1606466170000|2020-11-27 08:36:10|22970.12|22970.12|22970.12|22970.12|22970.12|22970.12|22970.12|22970.12|0
1606466180000|2020-11-27 08:36:20|22973.66|22973.66|22967.18|22967.18|22973.66|22973.66|22963.64|22963.64|0
1606466190000|2020-11-27 08:36:30|22968.38|22968.38|22975.46|22975.46|22975.46|22975.46|22968.38|22968.38|0
1606466200000|2020-11-27 08:36:40|22971.92|22971.92|22968.38|22968.38|22971.92|22971.92|22968.38|22968.38|0
1606466210000|2020-11-27 08:36:50|22969.2|22969.2|22970.02|22970.02|22970.02|22970.02|22969.2|22969.2|0
1606466220000|2020-11-27 08:37:00|22966.48|22966.48|22962.94|22962.94|22966.48|22966.48|22962.94|22962.94|0
1606466230000|2020-11-27 08:37:10|22970.02|22970.02|22970.02|22970.02|22970.02|22970.02|22970.02|22970.02|0
1606466240000|2020-11-27 08:37:20|22966.48|22966.48|22970.02|22970.02|22970.02|22970.02|22966.48|22966.48|0
1606466280000|2020-11-27 08:38:00|22962.94|22962.94|22968.13|22968.13|22968.13|22968.13|22959.4|22959.4|0
1606466300000|2020-11-27 08:38:20|22964.58|22964.58|22964.58|22964.58|22964.58|22964.58|22964.58|22964.58|0
1606466320000|2020-11-27 08:38:40|22962.78|22962.78|22962.78|22962.78|22962.78|22962.78|22962.78|22962.78|0
1606466330000|2020-11-27 08:38:50|22955.7|22955.7|22959.24|22959.24|22959.24|22959.24|22955.7|22955.7|0
1606466340000|2020-11-27 08:39:00|22958.64|22958.64|22958.64|22958.64|22959.24|22959.24|22958.03|22958.03|0
1606466350000|2020-11-27 08:39:10|22957.4|22957.4|22957.4|22957.4|22957.4|22957.4|22957.4|22957.4|0
1606466360000|2020-11-27 08:39:20|22960.95|22960.95|22968.03|22968.03|22968.03|22968.03|22960.95|22960.95|0
1606466370000|2020-11-27 08:39:30|22975.11|22975.11|22975.11|22975.11|22975.11|22975.11|22975.11|22975.11|0
1606466380000|2020-11-27 08:39:40|22971.57|22971.57|22971.57|22971.57|22971.57|22971.57|22971.57|22971.57|0
1606466390000|2020-11-27 08:39:50|22968.03|22968.03|22963.28|22963.28|22968.03|22968.03|22963.28|22963.28|0
1606466420000|2020-11-27 08:40:20|22959.74|22959.74|22963.28|22963.28|22966.83|22966.83|22959.74|22959.74|0
1606466440000|2020-11-27 08:40:40|22966.83|22966.83|22970.37|22970.37|22970.37|22970.37|22966.83|22966.83|0
1606466450000|2020-11-27 08:40:50|22973.91|22973.91|22970.37|22970.37|22973.91|22973.91|22970.37|22970.37|0
1606466460000|2020-11-27 08:41:00|22970.97|22970.97|22970.97|22970.97|22970.97|22970.97|22970.97|22970.97|0
1606466470000|2020-11-27 08:41:10|22974.51|22974.51|22970.13|22970.13|22975.11|22975.11|22970.13|22970.13|0
1606466480000|2020-11-27 08:41:20|22970.61|22970.61|22977.69|22977.69|22977.69|22977.69|22970.61|22970.61|0
1606466490000|2020-11-27 08:41:30|22970.61|22970.61|22970.61|22970.61|22970.61|22970.61|22970.61|22970.61|0
1606466500000|2020-11-27 08:41:40|22967.07|22967.07|22963.53|22963.53|22967.07|22967.07|22963.53|22963.53|0
1606466520000|2020-11-27 08:42:00|22967.07|22967.07|22969.53|22969.53|22969.53|22969.53|22967.07|22967.07|0
1606466530000|2020-11-27 08:42:10|22971.18|22971.18|22967.63|22967.63|22971.18|22971.18|22967.63|22967.63|0
1606466550000|2020-11-27 08:42:30|22971.18|22971.18|22971.18|22971.18|22971.18|22971.18|22971.18|22971.18|0
1606466560000|2020-11-27 08:42:40|22978.26|22978.26|22978.26|22978.26|22978.26|22978.26|22978.26|22978.26|0
1606466580000|2020-11-27 08:43:00|22973.9|22973.9|22973.9|22973.9|22973.9|22973.9|22973.9|22973.9|0
1606466590000|2020-11-27 08:43:10|22970.35|22970.35|22970.35|22970.35|22973.9|22973.9|22970.35|22970.35|0
1606466600000|2020-11-27 08:43:20|22966.81|22966.81|22970.35|22970.35|22973.9|22973.9|22966.81|22966.81|0
1606466610000|2020-11-27 08:43:30|22973.9|22973.9|22977.44|22977.44|22977.44|22977.44|22973.9|22973.9|0
1606466630000|2020-11-27 08:43:50|22973.9|22973.9|22970.35|22970.35|22973.9|22973.9|22970.35|22970.35|0
1606466640000|2020-11-27 08:44:00|22970.96|22970.96|22970.96|22970.96|22970.96|22970.96|22970.96|22970.96|0
1606466650000|2020-11-27 08:44:10|22974.5|22974.5|22973.9|22973.9|22974.5|22974.5|22973.9|22973.9|0
1606466660000|2020-11-27 08:44:20|22970.35|22970.35|22970.35|22970.35|22970.35|22970.35|22970.35|22970.35|0
1606466680000|2020-11-27 08:44:40|22969.53|22969.53|22965.99|22965.99|22969.53|22969.53|22965.99|22965.99|0
1606466690000|2020-11-27 08:44:50|22964.79|22964.79|22957.71|22957.71|22964.79|22964.79|22957.71|22957.71|0
1606466700000|2020-11-27 08:45:00|22961.25|22961.25|22964.79|22964.79|22964.79|22964.79|22961.25|22961.25|0
1606466710000|2020-11-27 08:45:10|22964.19|22964.19|22964.19|22964.19|22964.19|22964.19|22964.19|22964.19|0
1606466720000|2020-11-27 08:45:20|22964.79|22964.79|22964.79|22964.79|22964.79|22964.79|22964.79|22964.79|0
1606466740000|2020-11-27 08:45:40|22961.25|22961.25|22961.25|22961.25|22961.25|22961.25|22961.25|22961.25|0
1606466760000|2020-11-27 08:46:00|22954.17|22954.17|22964.79|22964.79|22964.79|22964.79|22954.17|22954.17|0
1606466770000|2020-11-27 08:46:10|22968.33|22968.33|22968.33|22968.33|22968.33|22968.33|22968.33|22968.33|0
1606466780000|2020-11-27 08:46:20|22971.87|22971.87|22978.95|22978.95|22978.95|22978.95|22971.87|22971.87|0
1606466800000|2020-11-27 08:46:40|22982.49|22982.49|22980.76|22980.76|22984.3|22984.3|22978.95|22978.95|0
1606466820000|2020-11-27 08:47:00|22981.36|22981.36|22988.44|22988.44|22988.44|22988.44|22981.36|22981.36|0
1606466830000|2020-11-27 08:47:10|22988.03|22988.03|22988.03|22988.03|22988.03|22988.03|22988.03|22988.03|0
1606466840000|2020-11-27 08:47:20|22991.57|22991.57|22991.57|22991.57|22991.57|22991.57|22991.57|22991.57|0
1606466880000|2020-11-27 08:48:00|22988.03|22988.03|22983.89|22983.89|22991.57|22991.57|22983.89|22983.89|0
1606466890000|2020-11-27 08:48:10|22976.81|22976.81|22980.35|22980.35|22980.35|22980.35|22976.81|22976.81|0
1606466900000|2020-11-27 08:48:20|22976.81|22976.81|22976.81|22976.81|22976.81|22976.81|22976.81|22976.81|0
1606466930000|2020-11-27 08:48:50|22966.18|22966.18|22969.72|22969.72|22969.72|22969.72|22966.18|22966.18|0
1606466940000|2020-11-27 08:49:00|22973.27|22973.27|22969.72|22969.72|22973.27|22973.27|22966.18|22966.18|0
1606466950000|2020-11-27 08:49:10|22973.27|22973.27|22969.72|22969.72|22973.27|22973.27|22969.72|22969.72|0
1606466960000|2020-11-27 08:49:20|22968.9|22968.9|22968.9|22968.9|22968.9|22968.9|22968.9|22968.9|0
1606466980000|2020-11-27 08:49:40|22972.44|22972.44|22972.44|22972.44|22972.44|22972.44|22972.44|22972.44|0
1606466990000|2020-11-27 08:49:50|22973.05|22973.05|22973.05|22973.05|22973.05|22973.05|22973.05|22973.05|0
1606467010000|2020-11-27 08:50:10|22969.5|22969.5|22965.96|22965.96|22969.5|22969.5|22965.96|22965.96|0
1606467020000|2020-11-27 08:50:20|22969.5|22969.5|22973.05|22973.05|22973.05|22973.05|22969.5|22969.5|0
1606467040000|2020-11-27 08:50:40|22976.59|22976.59|22980.13|22980.13|22980.13|22980.13|22976.59|22976.59|0
1606467060000|2020-11-27 08:51:00|22976.59|22976.59|22976.59|22976.59|22976.59|22976.59|22976.59|22976.59|0
1606467070000|2020-11-27 08:51:10|22977|22977|22977|22977|22977|22977|22977|22977|0
1606467080000|2020-11-27 08:51:20|22978.23|22978.23|22980.66|22980.66|22980.66|22980.66|22978.23|22978.23|0
1606467090000|2020-11-27 08:51:30|22977.12|22977.12|22980.66|22980.66|22980.66|22980.66|22977.12|22977.12|0
1606467100000|2020-11-27 08:51:40|22984.21|22984.21|22987.75|22987.75|22987.75|22987.75|22984.21|22984.21|0
1606467110000|2020-11-27 08:51:50|22988.35|22988.35|22993.09|22993.09|22993.09|22993.09|22988.35|22988.35|0
1606467120000|2020-11-27 08:52:00|22996.63|22996.63|22999.7|22999.7|22999.7|22999.7|22996.16|22996.16|0
1606467130000|2020-11-27 08:52:10|23000.3|23000.3|23000.3|23000.3|23000.3|23000.3|23000.3|23000.3|0
1606467140000|2020-11-27 08:52:20|23000.9|23000.9|23000.9|23000.9|23000.9|23000.9|23000.9|23000.9|0
1606467150000|2020-11-27 08:52:30|23004.44|23004.44|23000.9|23000.9|23004.44|23004.44|23000.9|23000.9|0
1606467170000|2020-11-27 08:52:50|22997.36|22997.36|22997.36|22997.36|22997.36|22997.36|22997.36|22997.36|0
1606467180000|2020-11-27 08:53:00|22993.82|22993.82|22996.76|22996.76|22996.76|22996.76|22992.61|22992.61|0
1606467210000|2020-11-27 08:53:30|22995.94|22995.94|22997.17|22997.17|22997.17|22997.17|22995.94|22995.94|0
1606467220000|2020-11-27 08:53:40|22993.63|22993.63|22993.63|22993.63|22993.63|22993.63|22993.63|22993.63|0
1606467230000|2020-11-27 08:53:50|22997.17|22997.17|22997.17|22997.17|22997.17|22997.17|22997.17|22997.17|0
1606467240000|2020-11-27 08:54:00|23000.71|23000.71|23001.31|23001.31|23001.31|23001.31|23000.71|23000.71|0
1606467250000|2020-11-27 08:54:10|22997.77|22997.77|22997.77|22997.77|22997.77|22997.77|22997.77|22997.77|0
1606467260000|2020-11-27 08:54:20|22997.17|22997.17|22997.17|22997.17|22997.17|22997.17|22997.17|22997.17|0
1606467270000|2020-11-27 08:54:30|22993.63|22993.63|22993.63|22993.63|22993.63|22993.63|22990.09|22990.09|0
1606467280000|2020-11-27 08:54:40|22993.02|22993.02|22995.36|22995.36|22996.57|22996.57|22993.02|22993.02|0
1606467290000|2020-11-27 08:54:50|22988.28|22988.28|22988.28|22988.28|22988.28|22988.28|22988.28|22988.28|0
1606467310000|2020-11-27 08:55:10|22991.82|22991.82|22991.82|22991.82|22991.82|22991.82|22991.82|22991.82|0
1606467320000|2020-11-27 08:55:20|22995.36|22995.36|22995.36|22995.36|22995.36|22995.36|22995.36|22995.36|0
1606467340000|2020-11-27 08:55:40|23002.45|23002.45|22994.16|22994.16|23002.45|23002.45|22994.16|22994.16|0
1606467350000|2020-11-27 08:55:50|22993.34|22993.34|22993.34|22993.34|22993.34|22993.34|22993.34|22993.34|0
1606467360000|2020-11-27 08:56:00|22986.26|22986.26|22986.26|22986.26|22986.26|22986.26|22986.26|22986.26|0
1606467370000|2020-11-27 08:56:10|22986.86|22986.86|22990.4|22990.4|22990.4|22990.4|22986.86|22986.86|0
1606467400000|2020-11-27 08:56:40|22993.94|22993.94|22993.94|22993.94|22993.94|22993.94|22993.94|22993.94|0
1606467410000|2020-11-27 08:56:50|22997.48|22997.48|22997.48|22997.48|22997.48|22997.48|22997.48|22997.48|0
1606467420000|2020-11-27 08:57:00|22993.94|22993.94|22993.94|22993.94|22993.94|22993.94|22993.94|22993.94|0
1606467430000|2020-11-27 08:57:10|22993.34|22993.34|22993.34|22993.34|22993.34|22993.34|22993.34|22993.34|0
1606467450000|2020-11-27 08:57:30|22993.94|22993.94|22994.54|22994.54|22994.54|22994.54|22993.94|22993.94|0
1606467460000|2020-11-27 08:57:40|23001.62|23001.62|23001.62|23001.62|23001.62|23001.62|23001.62|23001.62|0
1606467480000|2020-11-27 08:58:00|22998.08|22998.08|23001.62|23001.62|23001.62|23001.62|22998.08|22998.08|0
1606467500000|2020-11-27 08:58:20|23001.02|23001.02|23001.02|23001.02|23001.02|23001.02|23001.02|23001.02|0
1606467520000|2020-11-27 08:58:40|23004.56|23004.56|23008.1|23008.1|23008.1|23008.1|23004.56|23004.56|0
1606467540000|2020-11-27 08:59:00|23015.19|23015.19|23015.19|23015.19|23015.19|23015.19|23015.19|23015.19|0
1606467550000|2020-11-27 08:59:10|23018.73|23018.73|23018.73|23018.73|23018.73|23018.73|23018.73|23018.73|0
1606467560000|2020-11-27 08:59:20|23017.5|23017.5|23017.5|23017.5|23017.5|23017.5|23017.5|23017.5|0
1606467600000|2020-11-27 09:00:00|23024.58|23024.58|23026.19|23026.19|23026.19|23026.19|23024.58|23024.58|0
1606467610000|2020-11-27 09:00:10|23029.73|23029.73|23026.19|23026.19|23029.73|23029.73|23026.19|23026.19|0
1606467620000|2020-11-27 09:00:20|23022.65|23022.65|23022.65|23022.65|23022.65|23022.65|23022.65|23022.65|0
1606467640000|2020-11-27 09:00:40|23033.28|23033.28|23033.28|23033.28|23033.28|23033.28|23033.28|23033.28|0
1606467680000|2020-11-27 09:01:20|23036.82|23036.82|23041.18|23041.18|23041.18|23041.18|23036.82|23036.82|0
1606467690000|2020-11-27 09:01:30|23048.26|23048.26|23047.06|23047.06|23048.26|23048.26|23047.06|23047.06|0
1606467750000|2020-11-27 09:02:30|23047.66|23047.66|23047.06|23047.06|23047.66|23047.66|23047.06|23047.06|0
1606467780000|2020-11-27 09:03:00|23050.6|23050.6|23043.52|23043.52|23050.6|23050.6|23042.92|23042.92|0
1606467790000|2020-11-27 09:03:10|23047.06|23047.06|23045.85|23045.85|23047.06|23047.06|23045.85|23045.85|0
1606467800000|2020-11-27 09:03:20|23049.4|23049.4|23053.95|23053.95|23053.95|23053.95|23049.4|23049.4|0
1606467810000|2020-11-27 09:03:30|23057.49|23057.49|23059.52|23059.52|23059.52|23059.52|23057.49|23057.49|0
1606467820000|2020-11-27 09:03:40|23060.34|23060.34|23070.96|23070.96|23070.96|23070.96|23060.34|23060.34|0
1606467830000|2020-11-27 09:03:50|23071.56|23071.56|23075.1|23075.1|23075.1|23075.1|23071.56|23071.56|0
1606467840000|2020-11-27 09:04:00|23071.56|23071.56|23064.48|23064.48|23071.56|23071.56|23064.48|23064.48|0
1606467850000|2020-11-27 09:04:10|23060.94|23060.94|23060.94|23060.94|23060.94|23060.94|23060.94|23060.94|0
1606467860000|2020-11-27 09:04:20|23059.73|23059.73|23060.94|23060.94|23060.94|23060.94|23059.73|23059.73|0
1606467870000|2020-11-27 09:04:30|23057.4|23057.4|23057.4|23057.4|23057.4|23057.4|23057.4|23057.4|0
1606467890000|2020-11-27 09:04:50|23053.86|23053.86|23053.86|23053.86|23053.86|23053.86|23053.86|23053.86|0
1606467900000|2020-11-27 09:05:00|23050.31|23050.31|23043.23|23043.23|23050.31|23050.31|23043.23|23043.23|0
1606467910000|2020-11-27 09:05:10|23042.63|23042.63|23042.63|23042.63|23042.63|23042.63|23042.63|23042.63|0
1606467920000|2020-11-27 09:05:20|23039.09|23039.09|23039.09|23039.09|23039.09|23039.09|23039.09|23039.09|0
1606467930000|2020-11-27 09:05:30|23035.55|23035.55|23030.8|23030.8|23035.55|23035.55|23030.8|23030.8|0
1606467940000|2020-11-27 09:05:40|23030.2|23030.2|23030.2|23030.2|23030.2|23030.2|23030.2|23030.2|0
1606467950000|2020-11-27 09:05:50|23029.6|23029.6|23029.6|23029.6|23029.6|23029.6|23029.6|23029.6|0
1606467960000|2020-11-27 09:06:00|23028.37|23028.37|23021.29|23021.29|23028.37|23028.37|23021.29|23021.29|0
1606467970000|2020-11-27 09:06:10|23028.37|23028.37|23021.89|23021.89|23028.37|23028.37|23021.29|23021.29|0
1606467980000|2020-11-27 09:06:20|23022.49|23022.49|23023.09|23023.09|23023.69|23023.69|23022.49|23022.49|0
1606467990000|2020-11-27 09:06:30|23019.55|23019.55|23019.55|23019.55|23019.55|23019.55|23019.55|23019.55|0
1606468000000|2020-11-27 09:06:40|23016.01|23016.01|23016.01|23016.01|23016.01|23016.01|23016.01|23016.01|0
1606468010000|2020-11-27 09:06:50|23012.47|23012.47|23012.47|23012.47|23016.01|23016.01|23012.47|23012.47|0
1606468020000|2020-11-27 09:07:00|23016.01|23016.01|23016.01|23016.01|23016.01|23016.01|23016.01|23016.01|0
1606468030000|2020-11-27 09:07:10|23012.47|23012.47|23012.47|23012.47|23012.47|23012.47|23012.47|23012.47|0
1606468040000|2020-11-27 09:07:20|23008.93|23008.93|23012.47|23012.47|23016.01|23016.01|23008.93|23008.93|0
1606468050000|2020-11-27 09:07:30|23016.01|23016.01|23012.47|23012.47|23016.01|23016.01|23012.47|23012.47|0
1606468060000|2020-11-27 09:07:40|23008.93|23008.93|23017.21|23017.21|23017.21|23017.21|23008.93|23008.93|0
1606468070000|2020-11-27 09:07:50|23017.81|23017.81|23017.21|23017.21|23017.81|23017.81|23017.21|23017.21|0
1606468090000|2020-11-27 09:08:10|23013.67|23013.67|23013.67|23013.67|23013.67|23013.67|23013.67|23013.67|0
1606468100000|2020-11-27 09:08:20|23017.21|23017.21|23017.21|23017.21|23017.21|23017.21|23017.21|23017.21|0
1606468150000|2020-11-27 09:09:10|23013.67|23013.67|23013.67|23013.67|23013.67|23013.67|23013.67|23013.67|0
1606468160000|2020-11-27 09:09:20|23010.13|23010.13|23010.13|23010.13|23010.13|23010.13|23010.13|23010.13|0
1606468170000|2020-11-27 09:09:30|23006.59|23006.59|23003.05|23003.05|23006.59|23006.59|23003.05|23003.05|0
1606468180000|2020-11-27 09:09:40|23001.84|23001.84|23001.84|23001.84|23001.84|23001.84|23001.84|23001.84|0
1606468190000|2020-11-27 09:09:50|22998.3|22998.3|22994.76|22994.76|22998.3|22998.3|22994.76|22994.76|0
1606468200000|2020-11-27 09:10:00|22998.3|22998.3|22998.3|22998.3|22998.3|22998.3|22998.3|22998.3|0
1606468210000|2020-11-27 09:10:10|22991.22|22991.22|22998.3|22998.3|22998.3|22998.3|22991.22|22991.22|0
1606468230000|2020-11-27 09:10:30|22994.76|22994.76|22998.3|22998.3|22998.3|22998.3|22994.76|22994.76|0
1606468240000|2020-11-27 09:10:40|22991.22|22991.22|22991.22|22991.22|22991.22|22991.22|22991.22|22991.22|0
1606468250000|2020-11-27 09:10:50|22994.76|22994.76|22994.76|22994.76|22994.76|22994.76|22994.76|22994.76|0
1606468260000|2020-11-27 09:11:00|22998.3|22998.3|23001.84|23001.84|23001.84|23001.84|22998.3|22998.3|0
1606468270000|2020-11-27 09:11:10|22998.3|22998.3|22998.3|22998.3|22998.3|22998.3|22998.3|22998.3|0
1606468300000|2020-11-27 09:11:40|22994.76|22994.76|22994.35|22994.35|22994.76|22994.76|22994.35|22994.35|0
1606468320000|2020-11-27 09:12:00|22997.89|22997.89|22990.81|22990.81|22997.89|22997.89|22990.81|22990.81|0
1606468340000|2020-11-27 09:12:20|22987.27|22987.27|22986.86|22986.86|22987.27|22987.27|22986.86|22986.86|0
1606468360000|2020-11-27 09:12:40|22983.32|22983.32|22983.92|22983.92|22983.92|22983.92|22983.32|22983.32|0
1606468380000|2020-11-27 09:13:00|22983.44|22983.44|22982.24|22982.24|22983.44|22983.44|22982.24|22982.24|0
1606468400000|2020-11-27 09:13:20|22989.32|22989.32|22989.32|22989.32|22989.32|22989.32|22989.32|22989.32|0
1606468420000|2020-11-27 09:13:40|22992.86|22992.86|22997|22997|22997|22997|22992.86|22992.86|0
1606468430000|2020-11-27 09:13:50|23000.54|23000.54|23004.08|23004.08|23004.08|23004.08|23000.54|23000.54|0
1606468440000|2020-11-27 09:14:00|23000.54|23000.54|23000.54|23000.54|23000.54|23000.54|23000.54|23000.54|0
1606468450000|2020-11-27 09:14:10|22999.94|22999.94|22999.34|22999.34|22999.94|22999.94|22999.34|22999.34|0
1606468470000|2020-11-27 09:14:30|22995.8|22995.8|22999.34|22999.34|22999.34|22999.34|22992.26|22992.26|0
1606468520000|2020-11-27 09:15:20|22995.8|22995.8|22994.59|22994.59|22995.8|22995.8|22994.59|22994.59|0
1606468530000|2020-11-27 09:15:30|22995.07|22995.07|22999.22|22999.22|22999.22|22999.22|22994.47|22994.47|0
1606468550000|2020-11-27 09:15:50|22995.68|22995.68|22995.68|22995.68|22995.68|22995.68|22995.68|22995.68|0
1606468560000|2020-11-27 09:16:00|22999.22|22999.22|22992.13|22992.13|22999.22|22999.22|22992.13|22992.13|0
1606468570000|2020-11-27 09:16:10|22985.05|22985.05|22988.59|22988.59|22988.59|22988.59|22981.51|22981.51|0
1606468580000|2020-11-27 09:16:20|22981.51|22981.51|22980.91|22980.91|22981.51|22981.51|22980.91|22980.91|0
1606468610000|2020-11-27 09:16:50|22981.51|22981.51|22981.51|22981.51|22981.51|22981.51|22981.51|22981.51|0
1606468620000|2020-11-27 09:17:00|22977.97|22977.97|22982.11|22982.11|22985.65|22985.65|22977.97|22977.97|0
1606468630000|2020-11-27 09:17:10|22985.65|22985.65|22996.28|22996.28|22996.28|22996.28|22985.65|22985.65|0
1606468650000|2020-11-27 09:17:30|22996.69|22996.69|22996.69|22996.69|22996.69|22996.69|22996.69|22996.69|0
1606468680000|2020-11-27 09:18:00|22993.15|22993.15|22993.15|22993.15|22993.15|22993.15|22993.15|22993.15|0
1606468690000|2020-11-27 09:18:10|22989.61|22989.61|22983.13|22983.13|22990.21|22990.21|22983.13|22983.13|0
1606468710000|2020-11-27 09:18:30|22982.71|22982.71|22976.71|22976.71|22983.92|22983.92|22976.71|22976.71|0
1606468740000|2020-11-27 09:19:00|22980.25|22980.25|22983.8|22983.8|22983.8|22983.8|22980.25|22980.25|0
1606468770000|2020-11-27 09:19:30|22980.25|22980.25|22980.25|22980.25|22980.25|22980.25|22980.25|22980.25|0
1606468800000|2020-11-27 09:20:00|22983.8|22983.8|22983.8|22983.8|22983.8|22983.8|22983.8|22983.8|0
1606468830000|2020-11-27 09:20:30|22980.25|22980.25|22980.86|22980.86|22980.86|22980.86|22980.25|22980.25|0
1606468860000|2020-11-27 09:21:00|22977.31|22977.31|22977.31|22977.31|22977.31|22977.31|22977.31|22977.31|0
1606468870000|2020-11-27 09:21:10|22973.77|22973.77|22974.38|22974.38|22974.38|22974.38|22973.77|22973.77|0
1606468900000|2020-11-27 09:21:40|22970.83|22970.83|22970.83|22970.83|22970.83|22970.83|22970.83|22970.83|0
1606468910000|2020-11-27 09:21:50|22971.44|22971.44|22971.44|22971.44|22971.44|22971.44|22971.44|22971.44|0
1606468930000|2020-11-27 09:22:10|22967.89|22967.89|22967.89|22967.89|22967.89|22967.89|22967.89|22967.89|0
1606468940000|2020-11-27 09:22:20|22964.35|22964.35|22963.75|22963.75|22965.56|22965.56|22963.75|22963.75|0
1606468950000|2020-11-27 09:22:30|22960.21|22960.21|22960.21|22960.21|22960.21|22960.21|22960.21|22960.21|0
1606468960000|2020-11-27 09:22:40|22963.75|22963.75|22963.75|22963.75|22963.75|22963.75|22963.75|22963.75|0
1606468980000|2020-11-27 09:23:00|22964.95|22964.95|22964.95|22964.95|22964.95|22964.95|22964.95|22964.95|0
1606468990000|2020-11-27 09:23:10|22965.56|22965.56|22964.95|22964.95|22965.56|22965.56|22964.95|22964.95|0
1606469000000|2020-11-27 09:23:20|22964.54|22964.54|22962.02|22962.02|22964.54|22964.54|22961.41|22961.41|0
1606469020000|2020-11-27 09:23:40|22965.56|22965.56|22957.87|22957.87|22965.56|22965.56|22957.87|22957.87|0
1606469030000|2020-11-27 09:23:50|22959.08|22959.08|22954.93|22954.93|22959.08|22959.08|22954.93|22954.93|0
1606469040000|2020-11-27 09:24:00|22951.39|22951.39|22951.39|22951.39|22951.39|22951.39|22951.39|22951.39|0
1606469050000|2020-11-27 09:24:10|22954.93|22954.93|22954.93|22954.93|22954.93|22954.93|22954.93|22954.93|0
1606469070000|2020-11-27 09:24:30|22955.53|22955.53|22955.53|22955.53|22955.53|22955.53|22955.53|22955.53|0
1606469080000|2020-11-27 09:24:40|22951.99|22951.99|22951.99|22951.99|22951.99|22951.99|22951.99|22951.99|0
1606469090000|2020-11-27 09:24:50|22952.4|22952.4|22952.4|22952.4|22952.4|22952.4|22952.4|22952.4|0
1606469110000|2020-11-27 09:25:10|22955.95|22955.95|22955.95|22955.95|22955.95|22955.95|22955.95|22955.95|0
1606469120000|2020-11-27 09:25:20|22956.36|22956.36|22956.77|22956.77|22957.18|22957.18|22956.36|22956.36|0
1606469160000|2020-11-27 09:26:00|22960.31|22960.31|22956.77|22956.77|22960.31|22960.31|22956.77|22956.77|0
1606469170000|2020-11-27 09:26:10|22953.23|22953.23|22954.87|22954.87|22954.87|22954.87|22953.23|22953.23|0
1606469180000|2020-11-27 09:26:20|22958.41|22958.41|22958.41|22958.41|22958.41|22958.41|22958.41|22958.41|0
1606469210000|2020-11-27 09:26:50|22961.95|22961.95|22958.41|22958.41|22961.95|22961.95|22954.87|22954.87|0
1606469220000|2020-11-27 09:27:00|22951.33|22951.33|22951.33|22951.33|22951.33|22951.33|22951.33|22951.33|0
1606469240000|2020-11-27 09:27:20|22950.51|22950.51|22936.34|22936.34|22950.51|22950.51|22936.34|22936.34|0
1606469250000|2020-11-27 09:27:30|22932.8|22932.8|22932.8|22932.8|22932.8|22932.8|22929.26|22929.26|0
1606469270000|2020-11-27 09:27:50|22925.72|22925.72|22925.72|22925.72|22925.72|22925.72|22925.72|22925.72|0
1606469280000|2020-11-27 09:28:00|22929.26|22929.26|22928.85|22928.85|22929.26|22929.26|22928.85|22928.85|0
1606469300000|2020-11-27 09:28:20|22918.22|22918.22|22918.22|22918.22|22918.22|22918.22|22918.22|22918.22|0
1606469310000|2020-11-27 09:28:30|22914.68|22914.68|22914.68|22914.68|22914.68|22914.68|22914.68|22914.68|0
1606469330000|2020-11-27 09:28:50|22918.22|22918.22|22921.35|22921.35|22921.76|22921.76|22918.22|22918.22|0
1606469350000|2020-11-27 09:29:10|22910.73|22910.73|22910.73|22910.73|22910.73|22910.73|22910.73|22910.73|0
1606469360000|2020-11-27 09:29:20|22903.65|22903.65|22907.19|22907.19|22907.19|22907.19|22903.65|22903.65|0
1606469400000|2020-11-27 09:30:00|22907.79|22907.79|22904.25|22904.25|22907.79|22907.79|22904.25|22904.25|0
1606469420000|2020-11-27 09:30:20|22903.43|22903.43|22903.43|22903.43|22903.43|22903.43|22903.43|22903.43|0
1606469430000|2020-11-27 09:30:30|22899.89|22899.89|22899.89|22899.89|22899.89|22899.89|22899.89|22899.89|0
1606469440000|2020-11-27 09:30:40|22896.35|22896.35|22893.22|22893.22|22896.35|22896.35|22892.8|22892.8|0
1606469450000|2020-11-27 09:30:50|22893.63|22893.63|22893.63|22893.63|22893.63|22893.63|22893.63|22893.63|0
1606469480000|2020-11-27 09:31:20|22897.17|22897.17|22897.17|22897.17|22897.17|22897.17|22893.63|22893.63|0
1606469490000|2020-11-27 09:31:30|22897.99|22897.99|22897.99|22897.99|22897.99|22897.99|22897.99|22897.99|0
1606469510000|2020-11-27 09:31:50|22890.91|22890.91|22894.45|22894.45|22894.45|22894.45|22890.91|22890.91|0
1606469520000|2020-11-27 09:32:00|22893.85|22893.85|22893.85|22893.85|22893.85|22893.85|22893.85|22893.85|0
1606469530000|2020-11-27 09:32:10|22890.3|22890.3|22893.43|22893.43|22893.85|22893.85|22890.3|22890.3|0
1606469540000|2020-11-27 09:32:20|22889.89|22889.89|22882.81|22882.81|22889.89|22889.89|22882.81|22882.81|0
1606469550000|2020-11-27 09:32:30|22889.89|22889.89|22889.89|22889.89|22889.89|22889.89|22889.89|22889.89|0
1606469570000|2020-11-27 09:32:50|22886.35|22886.35|22882.81|22882.81|22886.35|22886.35|22882.81|22882.81|0
1606469580000|2020-11-27 09:33:00|22879.27|22879.27|22886.35|22886.35|22886.35|22886.35|22879.27|22879.27|0
1606469590000|2020-11-27 09:33:10|22882.81|22882.81|22882.81|22882.81|22882.81|22882.81|22882.81|22882.81|0
1606469610000|2020-11-27 09:33:30|22879.27|22879.27|22879.27|22879.27|22879.27|22879.27|22879.27|22879.27|0
1606469620000|2020-11-27 09:33:40|22880.47|22880.47|22880.47|22880.47|22880.47|22880.47|22880.47|22880.47|0
1606469630000|2020-11-27 09:33:50|22884.01|22884.01|22887.56|22887.56|22887.56|22887.56|22884.01|22884.01|0
1606469660000|2020-11-27 09:34:20|22891.1|22891.1|22887.56|22887.56|22891.1|22891.1|22887.56|22887.56|0
1606469690000|2020-11-27 09:34:50|22884.01|22884.01|22884.01|22884.01|22884.01|22884.01|22880.47|22880.47|0
1606469700000|2020-11-27 09:35:00|22887.56|22887.56|22887.56|22887.56|22887.56|22887.56|22887.56|22887.56|0
1606469710000|2020-11-27 09:35:10|22884.01|22884.01|22884.01|22884.01|22884.01|22884.01|22884.01|22884.01|0
1606469730000|2020-11-27 09:35:30|22887.56|22887.56|22884.01|22884.01|22887.56|22887.56|22884.01|22884.01|0
1606469740000|2020-11-27 09:35:40|22883.19|22883.19|22883.19|22883.19|22883.19|22883.19|22883.19|22883.19|0
1606469760000|2020-11-27 09:36:00|22879.65|22879.65|22879.65|22879.65|22879.65|22879.65|22879.65|22879.65|0
1606469770000|2020-11-27 09:36:10|22876.11|22876.11|22876.11|22876.11|22876.11|22876.11|22876.11|22876.11|0
1606469780000|2020-11-27 09:36:20|22872.57|22872.57|22872.57|22872.57|22872.57|22872.57|22872.57|22872.57|0
1606469820000|2020-11-27 09:37:00|22879.65|22879.65|22879.65|22879.65|22879.65|22879.65|22879.65|22879.65|0
1606469830000|2020-11-27 09:37:10|22878.83|22878.83|22882.37|22882.37|22882.37|22882.37|22878.83|22878.83|0
1606469840000|2020-11-27 09:37:20|22878.83|22878.83|22875.29|22875.29|22878.83|22878.83|22875.29|22875.29|0
1606469850000|2020-11-27 09:37:30|22879.43|22879.43|22882.37|22882.37|22882.37|22882.37|22878.83|22878.83|0
1606469870000|2020-11-27 09:37:50|22885.91|22885.91|22885.91|22885.91|22885.91|22885.91|22885.91|22885.91|0
1606469890000|2020-11-27 09:38:10|22881.77|22881.77|22881.77|22881.77|22881.77|22881.77|22878.23|22878.23|0
1606469900000|2020-11-27 09:38:20|22885.31|22885.31|22885.31|22885.31|22885.31|22885.31|22885.31|22885.31|0
1606469930000|2020-11-27 09:38:50|22888.85|22888.85|22903.02|22903.02|22903.02|22903.02|22888.85|22888.85|0
1606469950000|2020-11-27 09:39:10|22910.1|22910.1|22910.1|22910.1|22910.1|22910.1|22910.1|22910.1|0
1606469960000|2020-11-27 09:39:20|22913.64|22913.64|22913.64|22913.64|22913.64|22913.64|22913.64|22913.64|0
1606469970000|2020-11-27 09:39:30|22917.18|22917.18|22917.18|22917.18|22917.18|22917.18|22917.18|22917.18|0
1606469990000|2020-11-27 09:39:50|22920.72|22920.72|22931.95|22931.95|22931.95|22931.95|22920.72|22920.72|0
1606470000000|2020-11-27 09:40:00|22928.41|22928.41|22928.41|22928.41|22928.41|22928.41|22928.41|22928.41|0
1606470010000|2020-11-27 09:40:10|22939.03|22939.03|22939.03|22939.03|22939.03|22939.03|22939.03|22939.03|0
1606470020000|2020-11-27 09:40:20|22942.57|22942.57|22942.57|22942.57|22942.57|22942.57|22942.57|22942.57|0
1606470030000|2020-11-27 09:40:30|22935.49|22935.49|22939.03|22939.03|22939.03|22939.03|22935.49|22935.49|0
1606470060000|2020-11-27 09:41:00|22935.49|22935.49|22939.85|22939.85|22939.85|22939.85|22935.49|22935.49|0
1606470070000|2020-11-27 09:41:10|22939.44|22939.44|22939.44|22939.44|22939.44|22939.44|22939.44|22939.44|0
1606470130000|2020-11-27 09:42:10|22935.9|22935.9|22935.9|22935.9|22935.9|22935.9|22935.9|22935.9|0
1606470140000|2020-11-27 09:42:20|22932.36|22932.36|22932.36|22932.36|22932.36|22932.36|22932.36|22932.36|0
1606470150000|2020-11-27 09:42:30|22928.82|22928.82|22928.82|22928.82|22928.82|22928.82|22928.82|22928.82|0
1606470160000|2020-11-27 09:42:40|22925.28|22925.28|22928.82|22928.82|22928.82|22928.82|22925.28|22925.28|0
1606470170000|2020-11-27 09:42:50|22928.41|22928.41|22928.41|22928.41|22928.41|22928.41|22928.41|22928.41|0
1606470180000|2020-11-27 09:43:00|22928|22928|22928|22928|22928|22928|22928|22928|0
1606470190000|2020-11-27 09:43:10|22931.54|22931.54|22931.54|22931.54|22931.54|22931.54|22931.54|22931.54|0
1606470210000|2020-11-27 09:43:30|22928|22928|22928|22928|22928|22928|22928|22928|0
1606470230000|2020-11-27 09:43:50|22928.41|22928.41|22928.82|22928.82|22928.82|22928.82|22928.41|22928.41|0
1606470260000|2020-11-27 09:44:20|22932.36|22932.36|22935.9|22935.9|22935.9|22935.9|22932.36|22932.36|0
1606470290000|2020-11-27 09:44:50|22932.36|22932.36|22932.36|22932.36|22932.36|22932.36|22932.36|22932.36|0
1606470320000|2020-11-27 09:45:20|22935.9|22935.9|22935.9|22935.9|22935.9|22935.9|22935.9|22935.9|0
1606470330000|2020-11-27 09:45:30|22932.36|22932.36|22932.36|22932.36|22932.36|22932.36|22932.36|22932.36|0
1606470340000|2020-11-27 09:45:40|22939.44|22939.44|22939.44|22939.44|22939.44|22939.44|22939.44|22939.44|0
1606470350000|2020-11-27 09:45:50|22950.07|22950.07|22950.07|22950.07|22950.07|22950.07|22950.07|22950.07|0
1606470390000|2020-11-27 09:46:30|22951.27|22951.27|22950.07|22950.07|22951.27|22951.27|22950.07|22950.07|0
1606470410000|2020-11-27 09:46:50|22953.61|22953.61|22953.2|22953.2|22953.61|22953.61|22953.2|22953.2|0
1606470420000|2020-11-27 09:47:00|22952.6|22952.6|22941.97|22941.97|22952.6|22952.6|22941.97|22941.97|0
1606470430000|2020-11-27 09:47:10|22934.89|22934.89|22934.89|22934.89|22934.89|22934.89|22934.89|22934.89|0
1606470440000|2020-11-27 09:47:20|22934.29|22934.29|22930.75|22930.75|22934.29|22934.29|22930.75|22930.75|0
1606470450000|2020-11-27 09:47:30|22923.66|22923.66|22923.66|22923.66|22923.66|22923.66|22923.66|22923.66|0
1606470460000|2020-11-27 09:47:40|22916.58|22916.58|22920.12|22920.12|22920.12|22920.12|22916.58|22916.58|0
1606470480000|2020-11-27 09:48:00|22913.04|22913.04|22913.04|22913.04|22913.04|22913.04|22913.04|22913.04|0
1606470500000|2020-11-27 09:48:20|22909.5|22909.5|22909.5|22909.5|22909.5|22909.5|22909.5|22909.5|0
1606470510000|2020-11-27 09:48:30|22913.04|22913.04|22913.04|22913.04|22913.04|22913.04|22913.04|22913.04|0
1606470520000|2020-11-27 09:48:40|22905.96|22905.96|22905.96|22905.96|22905.96|22905.96|22905.96|22905.96|0
1606470540000|2020-11-27 09:49:00|22909.5|22909.5|22909.5|22909.5|22909.5|22909.5|22909.5|22909.5|0
1606470560000|2020-11-27 09:49:20|22920.12|22920.12|22927.81|22927.81|22927.81|22927.81|22920.12|22920.12|0
1606470570000|2020-11-27 09:49:30|22928.41|22928.41|22928.41|22928.41|22928.41|22928.41|22928.41|22928.41|0
1606470600000|2020-11-27 09:50:00|22931.95|22931.95|22942.57|22942.57|22942.57|22942.57|22931.95|22931.95|0
1606470640000|2020-11-27 09:50:40|22946.11|22946.11|22945.7|22945.7|22946.11|22946.11|22945.7|22945.7|0
1606470650000|2020-11-27 09:50:50|22942.16|22942.16|22942.16|22942.16|22942.16|22942.16|22942.16|22942.16|0
1606470660000|2020-11-27 09:51:00|22935.08|22935.08|22934.26|22934.26|22935.08|22935.08|22934.26|22934.26|0
1606470700000|2020-11-27 09:51:40|22935.49|22935.49|22935.49|22935.49|22935.49|22935.49|22935.49|22935.49|0
1606470710000|2020-11-27 09:51:50|22939.03|22939.03|22935.49|22935.49|22939.03|22939.03|22935.49|22935.49|0
1606470720000|2020-11-27 09:52:00|22939.03|22939.03|22947.92|22947.92|22947.92|22947.92|22939.03|22939.03|0
1606470740000|2020-11-27 09:52:20|22951.46|22951.46|22951.46|22951.46|22951.46|22951.46|22951.46|22951.46|0
1606470750000|2020-11-27 09:52:30|22958.54|22958.54|22965.63|22965.63|22969.17|22969.17|22958.54|22958.54|0
1606470800000|2020-11-27 09:53:20|22962.08|22962.08|22962.08|22962.08|22962.08|22962.08|22962.08|22962.08|0
1606470810000|2020-11-27 09:53:30|22958.54|22958.54|22958.54|22958.54|22958.54|22958.54|22958.54|22958.54|0
1606470820000|2020-11-27 09:53:40|22955|22955|22955|22955|22955|22955|22955|22955|0
1606470860000|2020-11-27 09:54:20|22958.54|22958.54|22958.54|22958.54|22958.54|22958.54|22958.54|22958.54|0
1606470870000|2020-11-27 09:54:30|22965.63|22965.63|22965.63|22965.63|22965.63|22965.63|22965.63|22965.63|0
1606470920000|2020-11-27 09:55:20|22969.17|22969.17|22969.17|22969.17|22969.17|22969.17|22965.63|22965.63|0
1606470930000|2020-11-27 09:55:30|22969.77|22969.77|22973.31|22973.31|22973.31|22973.31|22969.77|22969.77|0
1606470940000|2020-11-27 09:55:40|22980.39|22980.39|22980.39|22980.39|22980.39|22980.39|22980.39|22980.39|0
1606470960000|2020-11-27 09:56:00|22983.93|22983.93|22987.47|22987.47|22987.47|22987.47|22983.93|22983.93|0
1606470980000|2020-11-27 09:56:20|22983.93|22983.93|22983.93|22983.93|22983.93|22983.93|22983.93|22983.93|0
1606471000000|2020-11-27 09:56:40|22984.41|22984.41|22984.41|22984.41|22984.41|22984.41|22984.41|22984.41|0
1606471010000|2020-11-27 09:56:50|22987.95|22987.95|22980.87|22980.87|22987.95|22987.95|22980.87|22980.87|0
1606471050000|2020-11-27 09:57:30|22984.41|22984.41|22984.41|22984.41|22984.41|22984.41|22984.41|22984.41|0
1606471060000|2020-11-27 09:57:40|22980.87|22980.87|22980.87|22980.87|22980.87|22980.87|22980.87|22980.87|0
1606471070000|2020-11-27 09:57:50|22977.33|22977.33|22977.33|22977.33|22977.33|22977.33|22977.33|22977.33|0
1606471080000|2020-11-27 09:58:00|22973.79|22973.79|22973.79|22973.79|22973.79|22973.79|22973.79|22973.79|0
1606471090000|2020-11-27 09:58:10|22973.31|22973.31|22973.31|22973.31|22973.31|22973.31|22973.31|22973.31|0
1606471150000|2020-11-27 09:59:10|22969.77|22969.77|22973.31|22973.31|22973.31|22973.31|22969.77|22969.77|0
1606471160000|2020-11-27 09:59:20|22973.91|22973.91|22973.91|22973.91|22973.91|22973.91|22973.91|22973.91|0
1606471170000|2020-11-27 09:59:30|22977.45|22977.45|22977.45|22977.45|22977.45|22977.45|22977.45|22977.45|0
1606471190000|2020-11-27 09:59:50|22970.37|22970.37|22970.37|22970.37|22970.37|22970.37|22970.37|22970.37|0
1606471200000|2020-11-27 10:00:00|22973.91|22973.91|22973.91|22973.91|22973.91|22973.91|22973.91|22973.91|0
1606471210000|2020-11-27 10:00:10|22977.45|22977.45|22977.45|22977.45|22977.45|22977.45|22977.45|22977.45|0
1606471220000|2020-11-27 10:00:20|22980.99|22980.99|22980.99|22980.99|22980.99|22980.99|22980.99|22980.99|0
1606471240000|2020-11-27 10:00:40|22977.45|22977.45|22977.45|22977.45|22977.45|22977.45|22977.45|22977.45|0
1606471270000|2020-11-27 10:01:10|22980.99|22980.99|22980.99|22980.99|22980.99|22980.99|22980.99|22980.99|0
1606471280000|2020-11-27 10:01:20|22984.53|22984.53|22991.62|22991.62|22991.62|22991.62|22984.53|22984.53|0
1606471330000|2020-11-27 10:02:10|22988.08|22988.08|22984.53|22984.53|22988.08|22988.08|22984.53|22984.53|0
1606471340000|2020-11-27 10:02:20|22983.93|22983.93|22976.85|22976.85|22983.93|22983.93|22976.85|22976.85|0
1606471360000|2020-11-27 10:02:40|22973.31|22973.31|22973.31|22973.31|22973.31|22973.31|22973.31|22973.31|0
1606471380000|2020-11-27 10:03:00|22972.83|22972.83|22972.83|22972.83|22972.83|22972.83|22972.83|22972.83|0
1606471410000|2020-11-27 10:03:30|22972.42|22972.42|22972.42|22972.42|22972.42|22972.42|22972.42|22972.42|0
1606471430000|2020-11-27 10:03:50|22968.88|22968.88|22968.88|22968.88|22968.88|22968.88|22968.88|22968.88|0
1606471440000|2020-11-27 10:04:00|22965.34|22965.34|22958.25|22958.25|22965.34|22965.34|22958.25|22958.25|0
1606471450000|2020-11-27 10:04:10|22954.71|22954.71|22961.8|22961.8|22961.8|22961.8|22954.71|22954.71|0
1606471470000|2020-11-27 10:04:30|22954.71|22954.71|22954.71|22954.71|22958.25|22958.25|22954.71|22954.71|0
1606471480000|2020-11-27 10:04:40|22951.17|22951.17|22951.58|22951.58|22951.58|22951.58|22951.17|22951.17|0
1606471490000|2020-11-27 10:04:50|22950.98|22950.98|22947.44|22947.44|22950.98|22950.98|22947.44|22947.44|0
1606471510000|2020-11-27 10:05:10|22943.9|22943.9|22940.36|22940.36|22943.9|22943.9|22940.36|22940.36|0
1606471520000|2020-11-27 10:05:20|22943.9|22943.9|22936.82|22936.82|22943.9|22943.9|22936.82|22936.82|0
1606471530000|2020-11-27 10:05:30|22933.28|22933.28|22933.28|22933.28|22933.28|22933.28|22933.28|22933.28|0
1606471550000|2020-11-27 10:05:50|22940.36|22940.36|22940.36|22940.36|22940.36|22940.36|22940.36|22940.36|0
1606471560000|2020-11-27 10:06:00|22943.9|22943.9|22954.52|22954.52|22954.52|22954.52|22943.9|22943.9|0
1606471570000|2020-11-27 10:06:10|22950.98|22950.98|22950.98|22950.98|22950.98|22950.98|22950.98|22950.98|0
1606471610000|2020-11-27 10:06:50|22943.9|22943.9|22943.9|22943.9|22943.9|22943.9|22943.9|22943.9|0
1606471620000|2020-11-27 10:07:00|22940.36|22940.36|22940.36|22940.36|22940.36|22940.36|22940.36|22940.36|0
1606471630000|2020-11-27 10:07:10|22936.82|22936.82|22933.28|22933.28|22936.82|22936.82|22933.28|22933.28|0
1606471640000|2020-11-27 10:07:20|22929.73|22929.73|22929.73|22929.73|22929.73|22929.73|22929.73|22929.73|0
1606471650000|2020-11-27 10:07:30|22936.82|22936.82|22936.82|22936.82|22936.82|22936.82|22936.82|22936.82|0
1606471660000|2020-11-27 10:07:40|22936.21|22936.21|22936.21|22936.21|22936.21|22936.21|22936.21|22936.21|0
1606471680000|2020-11-27 10:08:00|22925.59|22925.59|22925.59|22925.59|22925.59|22925.59|22925.59|22925.59|0
1606471690000|2020-11-27 10:08:10|22922.05|22922.05|22922.05|22922.05|22922.05|22922.05|22922.05|22922.05|0
1606471700000|2020-11-27 10:08:20|22918.51|22918.51|22918.51|22918.51|22918.51|22918.51|22918.51|22918.51|0
1606471720000|2020-11-27 10:08:40|22925.59|22925.59|22924.15|22924.15|22925.59|22925.59|22924.15|22924.15|0
1606471730000|2020-11-27 10:08:50|22920.61|22920.61|22924.15|22924.15|22924.15|22924.15|22920.61|22920.61|0
1606471740000|2020-11-27 10:09:00|22927.69|22927.69|22927.69|22927.69|22927.69|22927.69|22927.69|22927.69|0
1606471750000|2020-11-27 10:09:10|22924.15|22924.15|22917.48|22917.48|22924.56|22924.56|22917.48|22917.48|0
1606471770000|2020-11-27 10:09:30|22921.02|22921.02|22921.02|22921.02|22921.02|22921.02|22921.02|22921.02|0
1606471800000|2020-11-27 10:10:00|22928.1|22928.1|22928.1|22928.1|22928.1|22928.1|22928.1|22928.1|0
1606471810000|2020-11-27 10:10:10|22929.31|22929.31|22929.31|22929.31|22929.31|22929.31|22929.31|22929.31|0
1606471860000|2020-11-27 10:11:00|22932.85|22932.85|22936.39|22936.39|22939.93|22939.93|22932.85|22932.85|0
1606471890000|2020-11-27 10:11:30|22932.85|22932.85|22932.85|22932.85|22932.85|22932.85|22932.85|22932.85|0
1606471900000|2020-11-27 10:11:40|22929.31|22929.31|22929.31|22929.31|22929.31|22929.31|22929.31|22929.31|0
1606471930000|2020-11-27 10:12:10|22932.85|22932.85|22932.85|22932.85|22932.85|22932.85|22932.85|22932.85|0
1606471950000|2020-11-27 10:12:30|22939.93|22939.93|22932.85|22932.85|22939.93|22939.93|22932.85|22932.85|0
1606471970000|2020-11-27 10:12:50|22933.26|22933.26|22933.26|22933.26|22933.26|22933.26|22933.26|22933.26|0
1606472000000|2020-11-27 10:13:20|22932.66|22932.66|22932.66|22932.66|22932.66|22932.66|22932.66|22932.66|0
1606472020000|2020-11-27 10:13:40|22939.74|22939.74|22940.34|22940.34|22940.34|22940.34|22939.74|22939.74|0
1606472040000|2020-11-27 10:14:00|22943.88|22943.88|22943.88|22943.88|22943.88|22943.88|22943.88|22943.88|0
1606472070000|2020-11-27 10:14:30|22943.47|22943.47|22943.47|22943.47|22943.47|22943.47|22943.47|22943.47|0
1606472100000|2020-11-27 10:15:00|22943.06|22943.06|22939.52|22939.52|22943.06|22943.06|22939.52|22939.52|0
1606472110000|2020-11-27 10:15:10|22932.44|22932.44|22933.26|22933.26|22933.26|22933.26|22932.44|22932.44|0
1606472130000|2020-11-27 10:15:30|22936.8|22936.8|22936.8|22936.8|22936.8|22936.8|22936.8|22936.8|0
1606472140000|2020-11-27 10:15:40|22940.34|22940.34|22940.34|22940.34|22940.34|22940.34|22940.34|22940.34|0
1606472170000|2020-11-27 10:16:10|22939.74|22939.74|22939.74|22939.74|22939.74|22939.74|22939.74|22939.74|0
1606472180000|2020-11-27 10:16:20|22943.28|22943.28|22943.28|22943.28|22943.28|22943.28|22943.28|22943.28|0
1606472190000|2020-11-27 10:16:30|22936.2|22936.2|22929.12|22929.12|22936.2|22936.2|22929.12|22929.12|0
1606472200000|2020-11-27 10:16:40|22928.71|22928.71|22935.19|22935.19|22935.19|22935.19|22928.1|22928.1|0
1606472210000|2020-11-27 10:16:50|22931.65|22931.65|22928.1|22928.1|22931.65|22931.65|22928.1|22928.1|0
1606472220000|2020-11-27 10:17:00|22924.56|22924.56|22928.1|22928.1|22928.1|22928.1|22924.56|22924.56|0
1606472230000|2020-11-27 10:17:10|22931.65|22931.65|22931.65|22931.65|22931.65|22931.65|22931.65|22931.65|0
1606472250000|2020-11-27 10:17:30|22935.19|22935.19|22935.19|22935.19|22935.19|22935.19|22935.19|22935.19|0
1606472260000|2020-11-27 10:17:40|22938.73|22938.73|22939.33|22939.33|22939.33|22939.33|22938.73|22938.73|0
1606472320000|2020-11-27 10:18:40|22942.87|22942.87|22943.47|22943.47|22943.47|22943.47|22942.87|22942.87|0
1606472330000|2020-11-27 10:18:50|22939.93|22939.93|22939.93|22939.93|22939.93|22939.93|22939.93|22939.93|0
1606472340000|2020-11-27 10:19:00|22939.45|22939.45|22940.41|22940.41|22940.41|22940.41|22939.45|22939.45|0
1606472350000|2020-11-27 10:19:10|22943.95|22943.95|22943.95|22943.95|22943.95|22943.95|22943.95|22943.95|0
1606472360000|2020-11-27 10:19:20|22951.03|22951.03|22951.03|22951.03|22951.03|22951.03|22951.03|22951.03|0
1606472380000|2020-11-27 10:19:40|22947.49|22947.49|22947.49|22947.49|22947.49|22947.49|22947.49|22947.49|0
1606472400000|2020-11-27 10:20:00|22951.03|22951.03|22951.45|22951.45|22951.45|22951.45|22951.03|22951.03|0
1606472460000|2020-11-27 10:21:00|22950.62|22950.62|22947.08|22947.08|22950.62|22950.62|22947.08|22947.08|0
1606472480000|2020-11-27 10:21:20|22943.54|22943.54|22943.06|22943.06|22943.54|22943.54|22943.06|22943.06|0
1606472490000|2020-11-27 10:21:30|22932.44|22932.44|22931.96|22931.96|22932.44|22932.44|22931.96|22931.96|0
1606472500000|2020-11-27 10:21:40|22932.44|22932.44|22928.9|22928.9|22932.44|22932.44|22928.9|22928.9|0
1606472510000|2020-11-27 10:21:50|22932.44|22932.44|22932.44|22932.44|22932.44|22932.44|22932.44|22932.44|0
1606472520000|2020-11-27 10:22:00|22931.62|22931.62|22931.62|22931.62|22931.62|22931.62|22931.62|22931.62|0
1606472530000|2020-11-27 10:22:10|22935.16|22935.16|22942.24|22942.24|22942.24|22942.24|22935.16|22935.16|0
1606472570000|2020-11-27 10:22:50|22945.78|22945.78|22945.78|22945.78|22945.78|22945.78|22945.78|22945.78|0
1606472590000|2020-11-27 10:23:10|22949.32|22949.32|22949.32|22949.32|22949.32|22949.32|22949.32|22949.32|0
1606472600000|2020-11-27 10:23:20|22938.7|22938.7|22938.7|22938.7|22938.7|22938.7|22938.7|22938.7|0
1606472640000|2020-11-27 10:24:00|22938.22|22938.22|22938.22|22938.22|22938.22|22938.22|22938.22|22938.22|0
1606472650000|2020-11-27 10:24:10|22934.68|22934.68|22934.68|22934.68|22934.68|22934.68|22934.68|22934.68|0
1606472680000|2020-11-27 10:24:40|22941.76|22941.76|22941.76|22941.76|22941.76|22941.76|22941.76|22941.76|0
1606472700000|2020-11-27 10:25:00|22941.35|22941.35|22941.35|22941.35|22941.35|22941.35|22941.35|22941.35|0
1606472720000|2020-11-27 10:25:20|22937.81|22937.81|22944.89|22944.89|22944.89|22944.89|22937.81|22937.81|0
1606472740000|2020-11-27 10:25:40|22948.43|22948.43|22948.43|22948.43|22948.43|22948.43|22948.43|22948.43|0
1606472750000|2020-11-27 10:25:50|22951.97|22951.97|22952.58|22952.58|22952.58|22952.58|22951.97|22951.97|0
1606472770000|2020-11-27 10:26:10|22966.74|22966.74|22966.74|22966.74|22966.74|22966.74|22966.74|22966.74|0
1606472780000|2020-11-27 10:26:20|22970.28|22970.28|22966.74|22966.74|22970.28|22970.28|22966.74|22966.74|0
1606472810000|2020-11-27 10:26:50|22963.2|22963.2|22963.2|22963.2|22963.2|22963.2|22963.2|22963.2|0
1606472830000|2020-11-27 10:27:10|22963.61|22963.61|22971.29|22971.29|22971.29|22971.29|22963.61|22963.61|0
1606472850000|2020-11-27 10:27:30|22967.75|22967.75|22964.21|22964.21|22967.75|22967.75|22964.21|22964.21|0
1606472860000|2020-11-27 10:27:40|22960.67|22960.67|22960.67|22960.67|22960.67|22960.67|22960.67|22960.67|0
1606472870000|2020-11-27 10:27:50|22957.13|22957.13|22957.13|22957.13|22957.13|22957.13|22957.13|22957.13|0
1606472880000|2020-11-27 10:28:00|22955.93|22955.93|22955.93|22955.93|22955.93|22955.93|22955.93|22955.93|0
1606472890000|2020-11-27 10:28:10|22955.52|22955.52|22962|22962|22962.6|22962.6|22955.52|22955.52|0
1606472900000|2020-11-27 10:28:20|22958.46|22958.46|22958.46|22958.46|22958.46|22958.46|22958.46|22958.46|0
1606472910000|2020-11-27 10:28:30|22957.85|22957.85|22950.77|22950.77|22957.85|22957.85|22950.77|22950.77|0
1606472940000|2020-11-27 10:29:00|22943.69|22943.69|22943.69|22943.69|22943.69|22943.69|22943.69|22943.69|0
1606472960000|2020-11-27 10:29:20|22950.77|22950.77|22950.77|22950.77|22950.77|22950.77|22950.77|22950.77|0
1606472980000|2020-11-27 10:29:40|22947.23|22947.23|22950.77|22950.77|22950.77|22950.77|22947.23|22947.23|0
1606472990000|2020-11-27 10:29:50|22951.97|22951.97|22951.97|22951.97|22951.97|22951.97|22951.97|22951.97|0
1606473000000|2020-11-27 10:30:00|22959.06|22959.06|22958.87|22958.87|22959.47|22959.47|22958.87|22958.87|0
1606473020000|2020-11-27 10:30:20|22963.01|22963.01|22963.01|22963.01|22963.01|22963.01|22963.01|22963.01|0
1606473030000|2020-11-27 10:30:30|22963.61|22963.61|22967.15|22967.15|22967.15|22967.15|22963.61|22963.61|0
1606473040000|2020-11-27 10:30:40|22970.69|22970.69|22971.17|22971.17|22971.17|22971.17|22970.69|22970.69|0
1606473050000|2020-11-27 10:30:50|22981.8|22981.8|22981.8|22981.8|22981.8|22981.8|22981.8|22981.8|0
1606473060000|2020-11-27 10:31:00|22988.88|22988.88|22988.88|22988.88|22988.88|22988.88|22988.88|22988.88|0
1606473080000|2020-11-27 10:31:20|22981.8|22981.8|22978.25|22978.25|22981.8|22981.8|22978.25|22978.25|0
1606473110000|2020-11-27 10:31:50|22974.71|22974.71|22974.71|22974.71|22974.71|22974.71|22971.17|22971.17|0
1606473160000|2020-11-27 10:32:40|22971.17|22971.17|22978.86|22978.86|22978.86|22978.86|22971.17|22971.17|0
1606473180000|2020-11-27 10:33:00|22980.06|22980.06|22980.06|22980.06|22980.06|22980.06|22980.06|22980.06|0
1606473200000|2020-11-27 10:33:20|22983.6|22983.6|22987.14|22987.14|22987.14|22987.14|22983.6|22983.6|0
1606473210000|2020-11-27 10:33:30|22983.6|22983.6|22983.6|22983.6|22983.6|22983.6|22983.6|22983.6|0
1606473230000|2020-11-27 10:33:50|22987.14|22987.14|22987.14|22987.14|22987.14|22987.14|22987.14|22987.14|0
1606473240000|2020-11-27 10:34:00|22983.6|22983.6|22982.4|22982.4|22983.6|22983.6|22982.4|22982.4|0
1606473250000|2020-11-27 10:34:10|22978.86|22978.86|22978.86|22978.86|22978.86|22978.86|22978.86|22978.86|0
1606473260000|2020-11-27 10:34:20|22982.4|22982.4|22982.4|22982.4|22982.4|22982.4|22982.4|22982.4|0
1606473280000|2020-11-27 10:34:40|22978.86|22978.86|22978.86|22978.86|22978.86|22978.86|22978.86|22978.86|0
1606473310000|2020-11-27 10:35:10|22982.4|22982.4|22982.4|22982.4|22982.4|22982.4|22982.4|22982.4|0
1606473340000|2020-11-27 10:35:40|22985.94|22985.94|22993.02|22993.02|22993.02|22993.02|22985.94|22985.94|0
1606473360000|2020-11-27 10:36:00|22985.94|22985.94|22985.94|22985.94|22985.94|22985.94|22985.94|22985.94|0
1606473390000|2020-11-27 10:36:30|22989.48|22989.48|22989.48|22989.48|22989.48|22989.48|22989.48|22989.48|0
1606473400000|2020-11-27 10:36:40|22988.66|22988.66|22988.66|22988.66|22988.66|22988.66|22988.66|22988.66|0
1606473430000|2020-11-27 10:37:10|22981.58|22981.58|22985.53|22985.53|22985.53|22985.53|22981.58|22981.58|0
1606473450000|2020-11-27 10:37:30|22981.99|22981.99|22981.99|22981.99|22981.99|22981.99|22981.99|22981.99|0
1606473460000|2020-11-27 10:37:40|22981.03|22981.03|22974.9|22974.9|22981.99|22981.99|22974.9|22974.9|0
1606473470000|2020-11-27 10:37:50|22978.45|22978.45|22978.45|22978.45|22978.45|22978.45|22978.45|22978.45|0
1606473510000|2020-11-27 10:38:30|22985.53|22985.53|22985.53|22985.53|22985.53|22985.53|22985.53|22985.53|0
1606473520000|2020-11-27 10:38:40|22985.05|22985.05|22985.05|22985.05|22985.05|22985.05|22985.05|22985.05|0
1606473570000|2020-11-27 10:39:30|22984.45|22984.45|22984.45|22984.45|22984.45|22984.45|22984.45|22984.45|0
1606473580000|2020-11-27 10:39:40|22984.93|22984.93|22977.84|22977.84|22984.93|22984.93|22977.84|22977.84|0
1606473590000|2020-11-27 10:39:50|22977.24|22977.24|22977.24|22977.24|22977.24|22977.24|22977.24|22977.24|0
1606473600000|2020-11-27 10:40:00|22980.78|22980.78|22980.78|22980.78|22980.78|22980.78|22980.78|22980.78|0
1606473610000|2020-11-27 10:40:10|22977.24|22977.24|22977.24|22977.24|22977.24|22977.24|22977.24|22977.24|0
1606473640000|2020-11-27 10:40:40|22973.7|22973.7|22973.7|22973.7|22973.7|22973.7|22973.7|22973.7|0
1606473650000|2020-11-27 10:40:50|22977.24|22977.24|22977.24|22977.24|22977.24|22977.24|22977.24|22977.24|0
1606473660000|2020-11-27 10:41:00|22973.7|22973.7|22973.7|22973.7|22973.7|22973.7|22973.7|22973.7|0
1606473690000|2020-11-27 10:41:30|22970.16|22970.16|22966.02|22966.02|22970.16|22970.16|22966.02|22966.02|0
1606473700000|2020-11-27 10:41:40|22958.93|22958.93|22958.93|22958.93|22958.93|22958.93|22958.93|22958.93|0
1606473720000|2020-11-27 10:42:00|22958.11|22958.11|22958.11|22958.11|22958.11|22958.11|22958.11|22958.11|0
1606473750000|2020-11-27 10:42:30|22961.65|22961.65|22961.65|22961.65|22961.65|22961.65|22961.65|22961.65|0
1606473760000|2020-11-27 10:42:40|22965.2|22965.2|22965.2|22965.2|22965.2|22965.2|22965.2|22965.2|0
1606473780000|2020-11-27 10:43:00|22968.74|22968.74|22969.94|22969.94|22969.94|22969.94|22968.74|22968.74|0
1606473820000|2020-11-27 10:43:40|22966.4|22966.4|22958.72|22958.72|22966.4|22966.4|22958.72|22958.72|0
1606473840000|2020-11-27 10:44:00|22962.26|22962.26|22962.26|22962.26|22962.26|22962.26|22962.26|22962.26|0
1606473850000|2020-11-27 10:44:10|22962.67|22962.67|22962.67|22962.67|22962.67|22962.67|22962.67|22962.67|0
1606473890000|2020-11-27 10:44:50|22955.58|22955.58|22955.58|22955.58|22955.58|22955.58|22955.58|22955.58|0
1606473930000|2020-11-27 10:45:30|22959.13|22959.13|22960.36|22960.36|22960.36|22960.36|22959.13|22959.13|0
1606473940000|2020-11-27 10:45:40|22959.88|22959.88|22959.88|22959.88|22959.88|22959.88|22959.88|22959.88|0
1606473950000|2020-11-27 10:45:50|22960.29|22960.29|22963.83|22963.83|22963.83|22963.83|22960.29|22960.29|0
1606473970000|2020-11-27 10:46:10|22964.24|22964.24|22964.24|22964.24|22964.24|22964.24|22964.24|22964.24|0
1606473980000|2020-11-27 10:46:20|22964.65|22964.65|22964.65|22964.65|22964.65|22964.65|22964.65|22964.65|0
1606474020000|2020-11-27 10:47:00|22963.83|22963.83|22963.83|22963.83|22963.83|22963.83|22963.83|22963.83|0
1606474040000|2020-11-27 10:47:20|22963.42|22963.42|22962.6|22962.6|22963.42|22963.42|22962.6|22962.6|0
1606474050000|2020-11-27 10:47:30|22963.01|22963.01|22959.47|22959.47|22963.01|22963.01|22959.47|22959.47|0
1606474060000|2020-11-27 10:47:40|22960.29|22960.29|22960.29|22960.29|22960.29|22960.29|22960.29|22960.29|0
1606474070000|2020-11-27 10:47:50|22959.69|22959.69|22959.69|22959.69|22959.69|22959.69|22959.69|22959.69|0
1606474090000|2020-11-27 10:48:10|22960.29|22960.29|22960.29|22960.29|22960.29|22960.29|22960.29|22960.29|0
1606474100000|2020-11-27 10:48:20|22960.7|22960.7|22960.7|22960.7|22960.7|22960.7|22960.7|22960.7|0
1606474110000|2020-11-27 10:48:30|22961.11|22961.11|22961.11|22961.11|22961.52|22961.52|22961.11|22961.11|0
1606474140000|2020-11-27 10:49:00|22961.59|22961.59|22958.53|22958.53|22962.07|22962.07|22958.53|22958.53|0
1606474160000|2020-11-27 10:49:20|22954.99|22954.99|22954.99|22954.99|22954.99|22954.99|22954.99|22954.99|0
1606474170000|2020-11-27 10:49:30|22947.9|22947.9|22943.95|22943.95|22947.9|22947.9|22943.54|22943.54|0
1606474180000|2020-11-27 10:49:40|22947.49|22947.49|22947.49|22947.49|22947.49|22947.49|22947.49|22947.49|0
1606474200000|2020-11-27 10:50:00|22946.89|22946.89|22946.29|22946.29|22946.89|22946.89|22946.29|22946.29|0
1606474220000|2020-11-27 10:50:20|22949.83|22949.83|22949.83|22949.83|22949.83|22949.83|22949.83|22949.83|0
1606474250000|2020-11-27 10:50:50|22942.75|22942.75|22946.29|22946.29|22946.29|22946.29|22942.75|22942.75|0
1606474270000|2020-11-27 10:51:10|22942.75|22942.75|22942.75|22942.75|22942.75|22942.75|22942.75|22942.75|0
1606474280000|2020-11-27 10:51:20|22942.34|22942.34|22941.93|22941.93|22942.34|22942.34|22941.93|22941.93|0
1606474290000|2020-11-27 10:51:30|22934.85|22934.85|22934.24|22934.24|22934.85|22934.85|22934.24|22934.24|0
1606474320000|2020-11-27 10:52:00|22930.7|22930.7|22934.24|22934.24|22934.24|22934.24|22930.7|22930.7|0
1606474340000|2020-11-27 10:52:20|22937.78|22937.78|22937.78|22937.78|22937.78|22937.78|22937.78|22937.78|0
1606474350000|2020-11-27 10:52:30|22941.33|22941.33|22941.33|22941.33|22941.33|22941.33|22941.33|22941.33|0
1606474360000|2020-11-27 10:52:40|22944.87|22944.87|22944.87|22944.87|22944.87|22944.87|22944.87|22944.87|0
1606474370000|2020-11-27 10:52:50|22945.47|22945.47|22945.47|22945.47|22945.47|22945.47|22945.47|22945.47|0
1606474390000|2020-11-27 10:53:10|22941.93|22941.93|22941.93|22941.93|22941.93|22941.93|22941.93|22941.93|0
1606474430000|2020-11-27 10:53:50|22938.39|22938.39|22938.39|22938.39|22938.39|22938.39|22938.39|22938.39|0
1606474460000|2020-11-27 10:54:20|22941.93|22941.93|22945.47|22945.47|22945.47|22945.47|22941.93|22941.93|0
1606474500000|2020-11-27 10:55:00|22941.93|22941.93|22941.93|22941.93|22941.93|22941.93|22941.93|22941.93|0
1606474520000|2020-11-27 10:55:20|22940.72|22940.72|22940.72|22940.72|22940.72|22940.72|22940.72|22940.72|0
1606474530000|2020-11-27 10:55:30|22933.64|22933.64|22933.64|22933.64|22933.64|22933.64|22933.64|22933.64|0
1606474570000|2020-11-27 10:56:10|22937.18|22937.18|22937.18|22937.18|22937.18|22937.18|22937.18|22937.18|0
1606474580000|2020-11-27 10:56:20|22947.81|22947.81|22947.81|22947.81|22947.81|22947.81|22947.81|22947.81|0
1606474590000|2020-11-27 10:56:30|22948.41|22948.41|22948.41|22948.41|22948.41|22948.41|22948.41|22948.41|0
1606474600000|2020-11-27 10:56:40|22947.93|22947.93|22947.93|22947.93|22947.93|22947.93|22947.93|22947.93|0
1606474670000|2020-11-27 10:57:50|22944.39|22944.39|22944.39|22944.39|22944.39|22944.39|22944.39|22944.39|0
1606474680000|2020-11-27 10:58:00|22945.62|22945.62|22945.62|22945.62|22945.62|22945.62|22945.62|22945.62|0
1606474690000|2020-11-27 10:58:10|22949.16|22949.16|22956.24|22956.24|22956.24|22956.24|22949.16|22949.16|0
1606474700000|2020-11-27 10:58:20|22959.78|22959.78|22959.31|22959.31|22959.78|22959.78|22959.31|22959.31|0
1606474710000|2020-11-27 10:58:30|22959.78|22959.78|22959.78|22959.78|22959.78|22959.78|22959.78|22959.78|0
1606474720000|2020-11-27 10:58:40|22960.39|22960.39|22960.39|22960.39|22960.39|22960.39|22960.39|22960.39|0
1606474740000|2020-11-27 10:59:00|22963.93|22963.93|22960.39|22960.39|22963.93|22963.93|22960.39|22960.39|0
1606474750000|2020-11-27 10:59:10|22956.84|22956.84|22956.24|22956.24|22956.84|22956.84|22956.24|22956.24|0
1606474760000|2020-11-27 10:59:20|22956.84|22956.84|22956.84|22956.84|22956.84|22956.84|22956.84|22956.84|0
1606474810000|2020-11-27 11:00:10|22960.39|22960.39|22960.39|22960.39|22960.39|22960.39|22960.39|22960.39|0
1606474830000|2020-11-27 11:00:30|22953.3|22953.3|22949.76|22949.76|22953.3|22953.3|22949.76|22949.76|0
1606474840000|2020-11-27 11:00:40|22953.3|22953.3|22953.3|22953.3|22953.3|22953.3|22953.3|22953.3|0
1606474860000|2020-11-27 11:01:00|22946.22|22946.22|22945.81|22945.81|22946.22|22946.22|22945.81|22945.81|0
1606474890000|2020-11-27 11:01:30|22942.27|22942.27|22942.27|22942.27|22942.27|22942.27|22942.27|22942.27|0
1606474900000|2020-11-27 11:01:40|22945.81|22945.81|22945.81|22945.81|22945.81|22945.81|22945.81|22945.81|0
1606474910000|2020-11-27 11:01:50|22942.27|22942.27|22942.27|22942.27|22942.27|22942.27|22942.27|22942.27|0
1606474930000|2020-11-27 11:02:10|22935.19|22935.19|22935.19|22935.19|22935.19|22935.19|22935.19|22935.19|0
1606474940000|2020-11-27 11:02:20|22942.27|22942.27|22942.27|22942.27|22942.27|22942.27|22942.27|22942.27|0
1606474950000|2020-11-27 11:02:30|22949.35|22949.35|22949.35|22949.35|22949.35|22949.35|22949.35|22949.35|0
1606474980000|2020-11-27 11:03:00|22948.87|22948.87|22945.33|22945.33|22948.87|22948.87|22941.79|22941.79|0
1606474990000|2020-11-27 11:03:10|22941.79|22941.79|22941.79|22941.79|22941.79|22941.79|22941.79|22941.79|0
1606475000000|2020-11-27 11:03:20|22942.27|22942.27|22942.27|22942.27|22942.27|22942.27|22942.27|22942.27|0
1606475010000|2020-11-27 11:03:30|22945.81|22945.81|22945.81|22945.81|22945.81|22945.81|22945.81|22945.81|0
1606475030000|2020-11-27 11:03:50|22938.73|22938.73|22935.19|22935.19|22938.73|22938.73|22935.19|22935.19|0
1606475050000|2020-11-27 11:04:10|22942.27|22942.27|22942.27|22942.27|22942.27|22942.27|22942.27|22942.27|0
1606475080000|2020-11-27 11:04:40|22941.07|22941.07|22933.98|22933.98|22941.07|22941.07|22933.98|22933.98|0
1606475090000|2020-11-27 11:04:50|22937.52|22937.52|22937.52|22937.52|22937.52|22937.52|22937.52|22937.52|0
1606475130000|2020-11-27 11:05:30|22941.07|22941.07|22944.61|22944.61|22944.61|22944.61|22941.07|22941.07|0
1606475150000|2020-11-27 11:05:50|22941.07|22941.07|22941.07|22941.07|22941.07|22941.07|22941.07|22941.07|0
1606475170000|2020-11-27 11:06:10|22944.61|22944.61|22944.61|22944.61|22944.61|22944.61|22944.61|22944.61|0
1606475190000|2020-11-27 11:06:30|22941.07|22941.07|22948.15|22948.15|22948.15|22948.15|22941.07|22941.07|0
1606475210000|2020-11-27 11:06:50|22948.75|22948.75|22948.75|22948.75|22948.75|22948.75|22948.75|22948.75|0
1606475220000|2020-11-27 11:07:00|22952.29|22952.29|22948.75|22948.75|22952.29|22952.29|22948.75|22948.75|0
1606475230000|2020-11-27 11:07:10|22955.83|22955.83|22959.37|22959.37|22959.37|22959.37|22955.83|22955.83|0
1606475250000|2020-11-27 11:07:30|22955.83|22955.83|22955.83|22955.83|22955.83|22955.83|22955.83|22955.83|0
1606475260000|2020-11-27 11:07:40|22952.29|22952.29|22952.29|22952.29|22952.29|22952.29|22952.29|22952.29|0
1606475270000|2020-11-27 11:07:50|22948.75|22948.75|22948.75|22948.75|22948.75|22948.75|22948.75|22948.75|0
1606475280000|2020-11-27 11:08:00|22952.29|22952.29|22952.29|22952.29|22952.29|22952.29|22952.29|22952.29|0
1606475310000|2020-11-27 11:08:30|22948.75|22948.75|22952.29|22952.29|22952.29|22952.29|22948.75|22948.75|0
1606475330000|2020-11-27 11:08:50|22955.83|22955.83|22959.37|22959.37|22959.37|22959.37|22955.83|22955.83|0
1606475340000|2020-11-27 11:09:00|22959.78|22959.78|22959.78|22959.78|22959.78|22959.78|22959.78|22959.78|0
1606475360000|2020-11-27 11:09:20|22952.7|22952.7|22952.7|22952.7|22952.7|22952.7|22952.7|22952.7|0
1606475370000|2020-11-27 11:09:30|22956.24|22956.24|22956.24|22956.24|22956.24|22956.24|22956.24|22956.24|0
1606475380000|2020-11-27 11:09:40|22956.72|22956.72|22953.66|22953.66|22957.2|22957.2|22953.18|22953.18|0
1606475390000|2020-11-27 11:09:50|22954.14|22954.14|22958.16|22958.16|22958.16|22958.16|22954.14|22954.14|0
1606475400000|2020-11-27 11:10:00|22954.62|22954.62|22954.14|22954.14|22954.62|22954.62|22954.14|22954.14|0
1606475410000|2020-11-27 11:10:10|22954.62|22954.62|22954.62|22954.62|22954.62|22954.62|22954.62|22954.62|0
1606475430000|2020-11-27 11:10:30|22951.08|22951.08|22951.08|22951.08|22951.08|22951.08|22951.08|22951.08|0
1606475460000|2020-11-27 11:11:00|22947.54|22947.54|22947.54|22947.54|22947.54|22947.54|22947.54|22947.54|0
1606475490000|2020-11-27 11:11:30|22946.94|22946.94|22950.48|22950.48|22950.48|22950.48|22946.94|22946.94|0
1606475510000|2020-11-27 11:11:50|22954.02|22954.02|22954.02|22954.02|22954.02|22954.02|22954.02|22954.02|0
1606475540000|2020-11-27 11:12:20|22957.56|22957.56|22961.7|22961.7|22961.7|22961.7|22957.56|22957.56|0
1606475550000|2020-11-27 11:12:30|22972.33|22972.33|22972.33|22972.33|22972.33|22972.33|22972.33|22972.33|0
1606475620000|2020-11-27 11:13:40|22975.87|22975.87|22975.87|22975.87|22979.41|22979.41|22975.87|22975.87|0
1606475670000|2020-11-27 11:14:30|22977.07|22977.07|22984.15|22984.15|22984.15|22984.15|22977.07|22977.07|0
1606475700000|2020-11-27 11:15:00|22980.61|22980.61|22980.61|22980.61|22980.61|22980.61|22980.61|22980.61|0
1606475710000|2020-11-27 11:15:10|22984.15|22984.15|22984.15|22984.15|22984.15|22984.15|22984.15|22984.15|0
1606475720000|2020-11-27 11:15:20|22987.69|22987.69|22987.69|22987.69|22987.69|22987.69|22987.69|22987.69|0
1606475750000|2020-11-27 11:15:50|22984.15|22984.15|22984.15|22984.15|22984.15|22984.15|22984.15|22984.15|0
1606475790000|2020-11-27 11:16:30|22977.07|22977.07|22977.07|22977.07|22977.07|22977.07|22977.07|22977.07|0
1606475840000|2020-11-27 11:17:20|22969.99|22969.99|22970.81|22970.81|22970.81|22970.81|22969.99|22969.99|0
1606475860000|2020-11-27 11:17:40|22977.89|22977.89|22977.89|22977.89|22977.89|22977.89|22977.89|22977.89|0
1606475870000|2020-11-27 11:17:50|22981.43|22981.43|22981.43|22981.43|22981.43|22981.43|22981.43|22981.43|0
1606475890000|2020-11-27 11:18:10|22984.97|22984.97|22984.97|22984.97|22984.97|22984.97|22984.97|22984.97|0
1606475920000|2020-11-27 11:18:40|22992.06|22992.06|22992.06|22992.06|22992.06|22992.06|22992.06|22992.06|0
1606475940000|2020-11-27 11:19:00|22999.14|22999.14|22999.14|22999.14|22999.14|22999.14|22999.14|22999.14|0
1606475960000|2020-11-27 11:19:20|23006.22|23006.22|23006.22|23006.22|23006.22|23006.22|23006.22|23006.22|0
1606475970000|2020-11-27 11:19:30|23002.68|23002.68|23002.68|23002.68|23002.68|23002.68|23002.68|23002.68|0
1606475980000|2020-11-27 11:19:40|23003.5|23003.5|23003.5|23003.5|23003.5|23003.5|23003.5|23003.5|0
1606476000000|2020-11-27 11:20:00|22999.96|22999.96|22999.96|22999.96|22999.96|22999.96|22999.96|22999.96|0
1606476030000|2020-11-27 11:20:30|22992.28|22992.28|22992.28|22992.28|22992.28|22992.28|22992.28|22992.28|0
1606476040000|2020-11-27 11:20:40|22988.73|22988.73|22988.73|22988.73|22988.73|22988.73|22988.73|22988.73|0
1606476060000|2020-11-27 11:21:00|22981.65|22981.65|22981.65|22981.65|22981.65|22981.65|22981.65|22981.65|0
1606476090000|2020-11-27 11:21:30|22985.19|22985.19|22985.19|22985.19|22985.19|22985.19|22985.19|22985.19|0
1606476110000|2020-11-27 11:21:50|22988.73|22988.73|22995.82|22995.82|22995.82|22995.82|22988.73|22988.73|0
1606476140000|2020-11-27 11:22:20|22992.28|22992.28|22992.28|22992.28|22992.28|22992.28|22992.28|22992.28|0
1606476150000|2020-11-27 11:22:30|22995.82|22995.82|22995.82|22995.82|22995.82|22995.82|22995.82|22995.82|0
1606476160000|2020-11-27 11:22:40|22992.28|22992.28|22992.28|22992.28|22992.28|22992.28|22992.28|22992.28|0
1606476180000|2020-11-27 11:23:00|22988.73|22988.73|22989.34|22989.34|22989.34|22989.34|22988.73|22988.73|0
1606476190000|2020-11-27 11:23:10|22992.88|22992.88|22992.88|22992.88|22992.88|22992.88|22992.88|22992.88|0
1606476200000|2020-11-27 11:23:20|22989.34|22989.34|22996.42|22996.42|22996.42|22996.42|22989.34|22989.34|0
1606476220000|2020-11-27 11:23:40|23003.5|23003.5|23007.04|23007.04|23007.04|23007.04|23003.5|23003.5|0
1606476300000|2020-11-27 11:25:00|22999.96|22999.96|22999.96|22999.96|22999.96|22999.96|22999.96|22999.96|0
1606476320000|2020-11-27 11:25:20|23003.5|23003.5|23003.5|23003.5|23003.5|23003.5|23003.5|23003.5|0
1606476330000|2020-11-27 11:25:30|23007.04|23007.04|23007.04|23007.04|23007.04|23007.04|23007.04|23007.04|0
1606476340000|2020-11-27 11:25:40|23010.58|23010.58|23028.29|23028.29|23028.29|23028.29|23010.58|23010.58|0
1606476370000|2020-11-27 11:26:10|23038.91|23038.91|23038.91|23038.91|23038.91|23038.91|23038.91|23038.91|0
1606476380000|2020-11-27 11:26:20|23042.45|23042.45|23042.45|23042.45|23042.45|23042.45|23042.45|23042.45|0
1606476420000|2020-11-27 11:27:00|23046|23046|23046|23046|23046|23046|23046|23046|0
1606476430000|2020-11-27 11:27:10|23047.2|23047.2|23047.2|23047.2|23047.2|23047.2|23047.2|23047.2|0
1606476440000|2020-11-27 11:27:20|23048.02|23048.02|23058.64|23058.64|23058.64|23058.64|23048.02|23048.02|0
1606476450000|2020-11-27 11:27:30|23062.19|23062.19|23057.82|23057.82|23062.19|23062.19|23050.74|23050.74|0
1606476460000|2020-11-27 11:27:40|23054.28|23054.28|23053.8|23053.8|23054.28|23054.28|23053.8|23053.8|0
1606476470000|2020-11-27 11:27:50|23064.43|23064.43|23067.97|23067.97|23067.97|23067.97|23064.43|23064.43|0
1606476490000|2020-11-27 11:28:10|23060.88|23060.88|23060.88|23060.88|23060.88|23060.88|23060.88|23060.88|0
1606476520000|2020-11-27 11:28:40|23053.8|23053.8|23053.8|23053.8|23053.8|23053.8|23053.8|23053.8|0
1606476570000|2020-11-27 11:29:30|23050.26|23050.26|23053.8|23053.8|23053.8|23053.8|23050.26|23050.26|0
1606476590000|2020-11-27 11:29:50|23054.62|23054.62|23054.62|23054.62|23054.62|23054.62|23054.62|23054.62|0
1606476600000|2020-11-27 11:30:00|23054.02|23054.02|23050.48|23050.48|23054.02|23054.02|23050.48|23050.48|0
1606476620000|2020-11-27 11:30:20|23054.02|23054.02|23054.02|23054.02|23054.02|23054.02|23054.02|23054.02|0
1606476650000|2020-11-27 11:30:50|23050.48|23050.48|23050.48|23050.48|23050.48|23050.48|23050.48|23050.48|0
1606476730000|2020-11-27 11:32:10|23054.02|23054.02|23054.02|23054.02|23054.02|23054.02|23054.02|23054.02|0
1606476770000|2020-11-27 11:32:50|23057.56|23057.56|23057.56|23057.56|23057.56|23057.56|23057.56|23057.56|0
1606476780000|2020-11-27 11:33:00|23061.1|23061.1|23061.1|23061.1|23061.1|23061.1|23061.1|23061.1|0
1606476790000|2020-11-27 11:33:10|23060.28|23060.28|23060.69|23060.69|23060.69|23060.69|23060.28|23060.28|0
1606476810000|2020-11-27 11:33:30|23057.15|23057.15|23057.63|23057.63|23057.63|23057.63|23057.15|23057.15|0
1606476840000|2020-11-27 11:34:00|23064.71|23064.71|23064.71|23064.71|23064.71|23064.71|23064.71|23064.71|0
1606476850000|2020-11-27 11:34:10|23071.8|23071.8|23075.34|23075.34|23075.34|23075.34|23071.8|23071.8|0
1606476890000|2020-11-27 11:34:50|23071.8|23071.8|23071.8|23071.8|23071.8|23071.8|23071.8|23071.8|0
1606476930000|2020-11-27 11:35:30|23075.34|23075.34|23075.34|23075.34|23075.34|23075.34|23075.34|23075.34|0
1606476940000|2020-11-27 11:35:40|23078.88|23078.88|23078.88|23078.88|23078.88|23078.88|23078.88|23078.88|0
1606476960000|2020-11-27 11:36:00|23075.34|23075.34|23075.34|23075.34|23075.34|23075.34|23075.34|23075.34|0
1606476980000|2020-11-27 11:36:20|23078.88|23078.88|23078.88|23078.88|23078.88|23078.88|23078.88|23078.88|0
1606476990000|2020-11-27 11:36:30|23079.48|23079.48|23079.48|23079.48|23079.48|23079.48|23079.48|23079.48|0
1606477010000|2020-11-27 11:36:50|23078.88|23078.88|23078.88|23078.88|23078.88|23078.88|23078.88|23078.88|0
1606477030000|2020-11-27 11:37:10|23085.96|23085.96|23085.96|23085.96|23085.96|23085.96|23085.96|23085.96|0
1606477040000|2020-11-27 11:37:20|23082.42|23082.42|23082.42|23082.42|23082.42|23082.42|23082.42|23082.42|0
1606477110000|2020-11-27 11:38:30|23078.88|23078.88|23078.88|23078.88|23078.88|23078.88|23078.47|23078.47|0
1606477130000|2020-11-27 11:38:50|23082.42|23082.42|23082.42|23082.42|23082.42|23082.42|23082.42|23082.42|0
1606477140000|2020-11-27 11:39:00|23081.82|23081.82|23078.28|23078.28|23081.82|23081.82|23078.28|23078.28|0
1606477170000|2020-11-27 11:39:30|23081.82|23081.82|23081.82|23081.82|23081.82|23081.82|23081.82|23081.82|0
1606477190000|2020-11-27 11:39:50|23081.34|23081.34|23081.34|23081.34|23081.34|23081.34|23081.34|23081.34|0
1606477200000|2020-11-27 11:40:00|23081.75|23081.75|23095.92|23095.92|23103|23103|23081.75|23081.75|0
1606477210000|2020-11-27 11:40:10|23092.37|23092.37|23092.37|23092.37|23092.37|23092.37|23092.37|23092.37|0
1606477260000|2020-11-27 11:41:00|23085.29|23085.29|23082.35|23082.35|23085.89|23085.89|23082.35|23082.35|0
1606477280000|2020-11-27 11:41:20|23075.27|23075.27|23074.79|23074.79|23075.27|23075.27|23074.31|23074.31|0
1606477290000|2020-11-27 11:41:30|23064.17|23064.17|23060.63|23060.63|23064.17|23064.17|23060.63|23060.63|0
1606477300000|2020-11-27 11:41:40|23057.08|23057.08|23053.13|23053.13|23057.08|23057.08|23050|23050|0
1606477310000|2020-11-27 11:41:50|23049.59|23049.59|23049.59|23049.59|23049.59|23049.59|23049.59|23049.59|0
1606477320000|2020-11-27 11:42:00|23046.05|23046.05|23045.23|23045.23|23046.05|23046.05|23045.23|23045.23|0
1606477340000|2020-11-27 11:42:20|23038.15|23038.15|23038.15|23038.15|23038.15|23038.15|23038.15|23038.15|0
1606477350000|2020-11-27 11:42:30|23041.69|23041.69|23045.23|23045.23|23045.23|23045.23|23041.69|23041.69|0
1606477360000|2020-11-27 11:42:40|23046.05|23046.05|23042.51|23042.51|23046.05|23046.05|23042.51|23042.51|0
1606477380000|2020-11-27 11:43:00|23035.43|23035.43|23035.43|23035.43|23035.43|23035.43|23035.43|23035.43|0
1606477390000|2020-11-27 11:43:10|23028.34|23028.34|23028.34|23028.34|23028.34|23028.34|23028.34|23028.34|0
1606477410000|2020-11-27 11:43:30|23024.8|23024.8|23024.8|23024.8|23024.8|23024.8|23024.8|23024.8|0
1606477430000|2020-11-27 11:43:50|23021.26|23021.26|23024.8|23024.8|23024.8|23024.8|23021.26|23021.26|0
1606477450000|2020-11-27 11:44:10|23021.26|23021.26|23017.72|23017.72|23024.8|23024.8|23017.72|23017.72|0
1606477460000|2020-11-27 11:44:20|23014.18|23014.18|23012.37|23012.37|23014.18|23014.18|23012.37|23012.37|0
1606477490000|2020-11-27 11:44:50|23005.29|23005.29|23008.83|23008.83|23008.83|23008.83|23005.29|23005.29|0
1606477530000|2020-11-27 11:45:30|23010.06|23010.06|22998.96|22998.96|23010.06|23010.06|22998.96|22998.96|0
1606477540000|2020-11-27 11:45:40|22998.36|22998.36|23005.44|23005.44|23005.44|23005.44|22998.36|22998.36|0
1606477570000|2020-11-27 11:46:10|23008.98|23008.98|23012.52|23012.52|23012.52|23012.52|23008.98|23008.98|0
1606477590000|2020-11-27 11:46:30|23019.61|23019.61|23019.61|23019.61|23019.61|23019.61|23019.61|23019.61|0
1606477640000|2020-11-27 11:47:20|23026.69|23026.69|23026.69|23026.69|23026.69|23026.69|23026.69|23026.69|0
1606477680000|2020-11-27 11:48:00|23019.61|23019.61|23019.61|23019.61|23019.61|23019.61|23019.61|23019.61|0
1606477690000|2020-11-27 11:48:10|23023.15|23023.15|23019.61|23019.61|23023.15|23023.15|23019.61|23019.61|0
1606477700000|2020-11-27 11:48:20|23020.02|23020.02|23020.02|23020.02|23020.02|23020.02|23020.02|23020.02|0
1606477710000|2020-11-27 11:48:30|23023.56|23023.56|23023.56|23023.56|23023.56|23023.56|23023.56|23023.56|0
1606477720000|2020-11-27 11:48:40|23020.02|23020.02|23023.56|23023.56|23023.56|23023.56|23020.02|23020.02|0
1606477730000|2020-11-27 11:48:50|23020.02|23020.02|23020.02|23020.02|23020.02|23020.02|23020.02|23020.02|0
1606477760000|2020-11-27 11:49:20|23016.48|23016.48|23012.93|23012.93|23016.48|23016.48|23012.93|23012.93|0
1606477770000|2020-11-27 11:49:30|23012.33|23012.33|23012.33|23012.33|23012.33|23012.33|23012.33|23012.33|0
1606477780000|2020-11-27 11:49:40|23008.79|23008.79|23005.25|23005.25|23008.79|23008.79|23005.25|23005.25|0
1606477790000|2020-11-27 11:49:50|23001.71|23001.71|23001.71|23001.71|23001.71|23001.71|23001.71|23001.71|0
1606477830000|2020-11-27 11:50:30|22998.17|22998.17|22998.77|22998.77|22998.77|22998.77|22998.17|22998.17|0
1606477840000|2020-11-27 11:50:40|23002.31|23002.31|23003.13|23003.13|23003.13|23003.13|23002.31|23002.31|0
1606477860000|2020-11-27 11:51:00|23002.72|23002.72|23002.72|23002.72|23002.72|23002.72|23002.72|23002.72|0
1606477870000|2020-11-27 11:51:10|22992.1|22992.1|22992.1|22992.1|22992.1|22992.1|22992.1|22992.1|0
1606477880000|2020-11-27 11:51:20|22991.14|22991.14|22991.14|22991.14|22991.14|22991.14|22991.14|22991.14|0
1606477890000|2020-11-27 11:51:30|22987.6|22987.6|22994.68|22994.68|22994.68|22994.68|22987.6|22987.6|0
1606477900000|2020-11-27 11:51:40|23005.3|23005.3|23005.71|23005.71|23005.71|23005.71|23005.3|23005.3|0
1606477910000|2020-11-27 11:51:50|23012.8|23012.8|23012.8|23012.8|23012.8|23012.8|23012.8|23012.8|0
1606477920000|2020-11-27 11:52:00|23009.26|23009.26|23009.26|23009.26|23009.26|23009.26|23009.26|23009.26|0
1606477930000|2020-11-27 11:52:10|22997.62|22997.62|22994.08|22994.08|22997.62|22997.62|22994.08|22994.08|0
1606477960000|2020-11-27 11:52:40|22987|22987|22998.1|22998.1|22998.1|22998.1|22987|22987|0
1606477980000|2020-11-27 11:53:00|23005.18|23005.18|23005.59|23005.59|23005.59|23005.59|23005.18|23005.18|0
1606477990000|2020-11-27 11:53:10|22998.51|22998.51|22998.51|22998.51|22998.51|22998.51|22998.51|22998.51|0
1606478010000|2020-11-27 11:53:30|22999.11|22999.11|22999.11|22999.11|22999.11|22999.11|22999.11|22999.11|0
1606478030000|2020-11-27 11:53:50|22995.57|22995.57|22995.57|22995.57|22995.57|22995.57|22995.57|22995.57|0
1606478040000|2020-11-27 11:54:00|22994.75|22994.75|22998.29|22998.29|22998.29|22998.29|22994.75|22994.75|0
1606478050000|2020-11-27 11:54:10|22997.88|22997.88|22997.88|22997.88|22997.88|22997.88|22997.88|22997.88|0
1606478060000|2020-11-27 11:54:20|22994.34|22994.34|22995.16|22995.16|22995.16|22995.16|22994.34|22994.34|0
1606478070000|2020-11-27 11:54:30|22994.75|22994.75|22995.16|22995.16|22995.16|22995.16|22994.75|22994.75|0
1606478080000|2020-11-27 11:54:40|22998.7|22998.7|22998.7|22998.7|22998.7|22998.7|22998.7|22998.7|0
1606478100000|2020-11-27 11:55:00|22998.29|22998.29|22994.75|22994.75|22998.29|22998.29|22994.75|22994.75|0
1606478170000|2020-11-27 11:56:10|22991.21|22991.21|22995.35|22995.35|22995.35|22995.35|22991.21|22991.21|0
1606478200000|2020-11-27 11:56:40|22991.81|22991.81|22991.81|22991.81|22991.81|22991.81|22991.81|22991.81|0
1606478210000|2020-11-27 11:56:50|22990.61|22990.61|22990.61|22990.61|22990.61|22990.61|22990.61|22990.61|0
1606478220000|2020-11-27 11:57:00|22979.98|22979.98|22979.98|22979.98|22979.98|22979.98|22979.98|22979.98|0
1606478240000|2020-11-27 11:57:20|22979.57|22979.57|22979.57|22979.57|22979.57|22979.57|22979.57|22979.57|0
1606478320000|2020-11-27 11:58:40|22979.16|22979.16|22979.16|22979.16|22979.16|22979.16|22979.16|22979.16|0
1606478370000|2020-11-27 11:59:30|22986.24|22986.24|22986.24|22986.24|22986.24|22986.24|22986.24|22986.24|0
1606478390000|2020-11-27 11:59:50|22989.79|22989.79|23000.26|23000.26|23000.26|23000.26|22988.55|22988.55|0
1606478400000|2020-11-27 12:00:00|22996.72|22996.72|22996.72|22996.72|22996.72|22996.72|22996.72|22996.72|0
1606478520000|2020-11-27 12:02:00|22993.18|22993.18|22989.63|22989.63|22993.18|22993.18|22989.63|22989.63|0
1606478530000|2020-11-27 12:02:10|23000.26|23000.26|22999.3|22999.3|23000.26|23000.26|22999.3|22999.3|0
1606478540000|2020-11-27 12:02:20|22992.22|22992.22|22992.22|22992.22|22992.22|22992.22|22992.22|22992.22|0
1606478600000|2020-11-27 12:03:20|22988.68|22988.68|22988.68|22988.68|22988.68|22988.68|22988.68|22988.68|0
1606478610000|2020-11-27 12:03:30|22985.13|22985.13|22985.13|22985.13|22985.13|22985.13|22985.13|22985.13|0
1606478620000|2020-11-27 12:03:40|22988.68|22988.68|22988.68|22988.68|22988.68|22988.68|22988.68|22988.68|0
1606478640000|2020-11-27 12:04:00|22985.13|22985.13|22985.13|22985.13|22985.13|22985.13|22985.13|22985.13|0
1606478650000|2020-11-27 12:04:10|22984.31|22984.31|22984.72|22984.72|22984.72|22984.72|22984.31|22984.31|0
1606478660000|2020-11-27 12:04:20|22981.18|22981.18|22981.18|22981.18|22981.18|22981.18|22981.18|22981.18|0
1606478690000|2020-11-27 12:04:50|22984.72|22984.72|22984.72|22984.72|22984.72|22984.72|22984.72|22984.72|0
1606478710000|2020-11-27 12:05:10|22991.81|22991.81|22991.81|22991.81|22991.81|22991.81|22991.81|22991.81|0
1606478720000|2020-11-27 12:05:20|22998.89|22998.89|22998.89|22998.89|22998.89|22998.89|22998.89|22998.89|0
1606478730000|2020-11-27 12:05:30|22991.81|22991.81|22991.81|22991.81|22991.81|22991.81|22991.81|22991.81|0
1606478760000|2020-11-27 12:06:00|22995.35|22995.35|22995.35|22995.35|22995.35|22995.35|22995.35|22995.35|0
1606478800000|2020-11-27 12:06:40|22995.95|22995.95|22995.95|22995.95|22995.95|22995.95|22995.95|22995.95|0
1606478820000|2020-11-27 12:07:00|22999.49|22999.49|22999.49|22999.49|22999.49|22999.49|22999.49|22999.49|0
1606478830000|2020-11-27 12:07:10|22995.95|22995.95|22995.95|22995.95|22995.95|22995.95|22995.95|22995.95|0
1606478870000|2020-11-27 12:07:50|22996.36|22996.36|22996.77|22996.77|22996.77|22996.77|22996.36|22996.36|0
1606478890000|2020-11-27 12:08:10|23003.85|23003.85|23003.85|23003.85|23003.85|23003.85|23003.85|23003.85|0
1606478900000|2020-11-27 12:08:20|23004.26|23004.26|23004.26|23004.26|23004.26|23004.26|23004.26|23004.26|0
1606478910000|2020-11-27 12:08:30|22997.18|22997.18|22997.18|22997.18|22997.18|22997.18|22997.18|22997.18|0
1606478920000|2020-11-27 12:08:40|22990.1|22990.1|22986.56|22986.56|22990.1|22990.1|22986.56|22986.56|0
1606478930000|2020-11-27 12:08:50|22983.02|22983.02|22979.47|22979.47|22983.02|22983.02|22979.47|22979.47|0
1606478940000|2020-11-27 12:09:00|22983.02|22983.02|22983.02|22983.02|22983.02|22983.02|22983.02|22983.02|0
1606478960000|2020-11-27 12:09:20|22986.56|22986.56|22986.56|22986.56|22986.56|22986.56|22986.56|22986.56|0
1606478970000|2020-11-27 12:09:30|22986.15|22986.15|22986.15|22986.15|22986.15|22986.15|22986.15|22986.15|0
1606479010000|2020-11-27 12:10:10|22985.74|22985.74|22985.74|22985.74|22985.74|22985.74|22985.74|22985.74|0
1606479020000|2020-11-27 12:10:20|22982.19|22982.19|22982.19|22982.19|22982.19|22982.19|22982.19|22982.19|0
1606479040000|2020-11-27 12:10:40|22985.74|22985.74|22982.19|22982.19|22985.74|22985.74|22982.19|22982.19|0
1606479060000|2020-11-27 12:11:00|22978.65|22978.65|22975.11|22975.11|22978.65|22978.65|22975.11|22975.11|0
1606479090000|2020-11-27 12:11:30|22978.65|22978.65|22978.65|22978.65|22978.65|22978.65|22978.65|22978.65|0
1606479110000|2020-11-27 12:11:50|22975.11|22975.11|22975.11|22975.11|22975.11|22975.11|22975.11|22975.11|0
1606479120000|2020-11-27 12:12:00|22978.65|22978.65|22981.78|22981.78|22982.19|22982.19|22978.65|22978.65|0
1606479130000|2020-11-27 12:12:10|22985.33|22985.33|22985.33|22985.33|22985.33|22985.33|22985.33|22985.33|0
1606479150000|2020-11-27 12:12:30|22978.24|22978.24|22978.24|22978.24|22978.24|22978.24|22978.24|22978.24|0
1606479170000|2020-11-27 12:12:50|22974.7|22974.7|22974.7|22974.7|22974.7|22974.7|22974.7|22974.7|0
1606479180000|2020-11-27 12:13:00|22978.24|22978.24|22978.72|22978.72|22978.72|22978.72|22978.24|22978.24|0
1606479190000|2020-11-27 12:13:10|22975.18|22975.18|22971.04|22971.04|22975.18|22975.18|22971.04|22971.04|0
1606479220000|2020-11-27 12:13:40|22963.96|22963.96|22956.87|22956.87|22963.96|22963.96|22956.87|22956.87|0
1606479230000|2020-11-27 12:13:50|22953.33|22953.33|22949.38|22949.38|22953.33|22953.33|22949.38|22949.38|0
1606479240000|2020-11-27 12:14:00|22952.92|22952.92|22956.46|22956.46|22956.46|22956.46|22952.92|22952.92|0
1606479270000|2020-11-27 12:14:30|22945.84|22945.84|22945.84|22945.84|22945.84|22945.84|22945.84|22945.84|0
1606479320000|2020-11-27 12:15:20|22938.76|22938.76|22936.04|22936.04|22939.58|22939.58|22936.04|22936.04|0
1606479340000|2020-11-27 12:15:40|22939.58|22939.58|22932.5|22932.5|22939.58|22939.58|22932.5|22932.5|0
1606479350000|2020-11-27 12:15:50|22939.58|22939.58|22939.58|22939.58|22939.58|22939.58|22939.58|22939.58|0
1606479370000|2020-11-27 12:16:10|22943.12|22943.12|22943.12|22943.12|22943.12|22943.12|22943.12|22943.12|0
1606479380000|2020-11-27 12:16:20|22939.58|22939.58|22943.12|22943.12|22943.12|22943.12|22939.58|22939.58|0
1606479390000|2020-11-27 12:16:30|22936.04|22936.04|22936.04|22936.04|22936.04|22936.04|22936.04|22936.04|0
1606479430000|2020-11-27 12:17:10|22935.43|22935.43|22935.43|22935.43|22935.43|22935.43|22934.83|22934.83|0
1606479470000|2020-11-27 12:17:50|22931.89|22931.89|22931.89|22931.89|22931.89|22931.89|22931.89|22931.89|0
1606479480000|2020-11-27 12:18:00|22928.35|22928.35|22928.35|22928.35|22928.35|22928.35|22928.35|22928.35|0
1606479500000|2020-11-27 12:18:20|22931.89|22931.89|22931.29|22931.29|22931.89|22931.89|22931.29|22931.29|0
1606479520000|2020-11-27 12:18:40|22934.83|22934.83|22934.83|22934.83|22934.83|22934.83|22934.83|22934.83|0
1606479530000|2020-11-27 12:18:50|22933.87|22933.87|22941.44|22941.44|22941.92|22941.92|22933.87|22933.87|0
1606479550000|2020-11-27 12:19:10|22952.06|22952.06|22955.6|22955.6|22955.6|22955.6|22952.06|22952.06|0
1606479600000|2020-11-27 12:20:00|22959.14|22959.14|22959.14|22959.14|22959.14|22959.14|22959.14|22959.14|0
1606479610000|2020-11-27 12:20:10|22962.68|22962.68|22962.68|22962.68|22962.68|22962.68|22962.68|22962.68|0
1606479620000|2020-11-27 12:20:20|22959.14|22959.14|22955.6|22955.6|22959.14|22959.14|22955.6|22955.6|0
1606479660000|2020-11-27 12:21:00|22955.19|22955.19|22955.19|22955.19|22955.19|22955.19|22955.19|22955.19|0
1606479680000|2020-11-27 12:21:20|22958.73|22958.73|22958.73|22958.73|22958.73|22958.73|22958.73|22958.73|0
1606479690000|2020-11-27 12:21:30|22958.32|22958.32|22958.73|22958.73|22958.73|22958.73|22958.32|22958.32|0
1606479720000|2020-11-27 12:22:00|22958.13|22958.13|22958.13|22958.13|22958.13|22958.13|22958.13|22958.13|0
1606479760000|2020-11-27 12:22:40|22958.95|22958.95|22958.95|22958.95|22958.95|22958.95|22958.95|22958.95|0
1606479770000|2020-11-27 12:22:50|22959.36|22959.36|22958.95|22958.95|22959.36|22959.36|22958.95|22958.95|0
1606479780000|2020-11-27 12:23:00|22962.49|22962.49|22962.49|22962.49|22962.49|22962.49|22962.49|22962.49|0
1606479790000|2020-11-27 12:23:10|22963.72|22963.72|22957.05|22957.05|22963.72|22963.72|22956.64|22956.64|0
1606479800000|2020-11-27 12:23:20|22957.46|22957.46|22957.05|22957.05|22957.46|22957.46|22957.05|22957.05|0
1606479810000|2020-11-27 12:23:30|22960.59|22960.59|22960.59|22960.59|22960.59|22960.59|22960.59|22960.59|0
1606479820000|2020-11-27 12:23:40|22961.07|22961.07|22961.07|22961.07|22961.07|22961.07|22961.07|22961.07|0
1606479830000|2020-11-27 12:23:50|22960.59|22960.59|22960.59|22960.59|22960.59|22960.59|22960.59|22960.59|0
1606479860000|2020-11-27 12:24:20|22964.13|22964.13|22964.13|22964.13|22964.13|22964.13|22964.13|22964.13|0
1606479880000|2020-11-27 12:24:40|22964.74|22964.74|22964.13|22964.13|22964.74|22964.74|22964.13|22964.13|0
1606479890000|2020-11-27 12:24:50|22967.68|22967.68|22968.09|22968.09|22968.09|22968.09|22967.68|22967.68|0
1606479900000|2020-11-27 12:25:00|22967.68|22967.68|22967.68|22967.68|22967.68|22967.68|22967.68|22967.68|0
1606479920000|2020-11-27 12:25:20|22964.13|22964.13|22964.13|22964.13|22964.13|22964.13|22964.13|22964.13|0
1606479930000|2020-11-27 12:25:30|22967.68|22967.68|22967.68|22967.68|22967.68|22967.68|22967.68|22967.68|0
1606479950000|2020-11-27 12:25:50|22978.3|22978.3|22974.76|22974.76|22978.3|22978.3|22974.76|22974.76|0
1606479960000|2020-11-27 12:26:00|22974.35|22974.35|22970.46|22970.46|22974.35|22974.35|22970.46|22970.46|0
1606479970000|2020-11-27 12:26:10|22966.92|22966.92|22967.74|22967.74|22967.74|22967.74|22966.92|22966.92|0
1606479980000|2020-11-27 12:26:20|22964.2|22964.2|22964.2|22964.2|22964.2|22964.2|22964.2|22964.2|0
1606479990000|2020-11-27 12:26:30|22964.61|22964.61|22965.02|22965.02|22965.02|22965.02|22964.61|22964.61|0
1606480020000|2020-11-27 12:27:00|22965.44|22965.44|22965.44|22965.44|22965.44|22965.44|22965.44|22965.44|0
1606480030000|2020-11-27 12:27:10|22965.02|22965.02|22968.57|22968.57|22968.57|22968.57|22965.02|22965.02|0
1606480040000|2020-11-27 12:27:20|22961.48|22961.48|22961.48|22961.48|22961.48|22961.48|22961.48|22961.48|0
1606480050000|2020-11-27 12:27:30|22965.02|22965.02|22964.2|22964.2|22965.02|22965.02|22964.2|22964.2|0
1606480060000|2020-11-27 12:27:40|22964.61|22964.61|22964.61|22964.61|22964.61|22964.61|22964.61|22964.61|0
1606480090000|2020-11-27 12:28:10|22965.02|22965.02|22968.57|22968.57|22968.57|22968.57|22965.02|22965.02|0
1606480120000|2020-11-27 12:28:40|22968.98|22968.98|22968.98|22968.98|22968.98|22968.98|22968.98|22968.98|0
1606480130000|2020-11-27 12:28:50|22968.02|22968.02|22968.02|22968.02|22968.02|22968.02|22968.02|22968.02|0
1606480140000|2020-11-27 12:29:00|22968.98|22968.98|22968.98|22968.98|22968.98|22968.98|22968.98|22968.98|0
1606480180000|2020-11-27 12:29:40|22965.44|22965.44|22965.44|22965.44|22965.44|22965.44|22965.44|22965.44|0
1606480190000|2020-11-27 12:29:50|22964.61|22964.61|22964.61|22964.61|22964.61|22964.61|22964.61|22964.61|0
1606480200000|2020-11-27 12:30:00|22957.53|22957.53|22957.53|22957.53|22957.53|22957.53|22957.53|22957.53|0
1606480210000|2020-11-27 12:30:10|22953.99|22953.99|22953.99|22953.99|22953.99|22953.99|22953.99|22953.99|0
1606480220000|2020-11-27 12:30:20|22953.58|22953.58|22960.66|22960.66|22960.66|22960.66|22953.58|22953.58|0
1606480240000|2020-11-27 12:30:40|22953.58|22953.58|22952.76|22952.76|22953.58|22953.58|22952.76|22952.76|0
1606480270000|2020-11-27 12:31:10|22949.22|22949.22|22949.22|22949.22|22949.22|22949.22|22949.22|22949.22|0
1606480280000|2020-11-27 12:31:20|22948.74|22948.74|22948.74|22948.74|22948.74|22948.74|22948.74|22948.74|0
1606480320000|2020-11-27 12:32:00|22945.2|22945.2|22945.2|22945.2|22945.2|22945.2|22945.2|22945.2|0
1606480350000|2020-11-27 12:32:30|22948.74|22948.74|22948.74|22948.74|22948.74|22948.74|22948.74|22948.74|0
1606480370000|2020-11-27 12:32:50|22949.15|22949.15|22949.15|22949.15|22949.15|22949.15|22949.15|22949.15|0
1606480390000|2020-11-27 12:33:10|22945.61|22945.61|22953.29|22953.29|22953.29|22953.29|22945.61|22945.61|0
1606480420000|2020-11-27 12:33:40|22963.92|22963.92|22963.92|22963.92|22963.92|22963.92|22963.92|22963.92|0
1606480460000|2020-11-27 12:34:20|22960.37|22960.37|22960.37|22960.37|22960.37|22960.37|22960.37|22960.37|0
1606480470000|2020-11-27 12:34:30|22959.96|22959.96|22959.96|22959.96|22959.96|22959.96|22959.96|22959.96|0
1606480500000|2020-11-27 12:35:00|22952.88|22952.88|22952.88|22952.88|22952.88|22952.88|22952.88|22952.88|0
1606480510000|2020-11-27 12:35:10|22956.42|22956.42|22956.42|22956.42|22956.42|22956.42|22956.42|22956.42|0
1606480520000|2020-11-27 12:35:20|22963.5|22963.5|22963.5|22963.5|22963.5|22963.5|22963.5|22963.5|0
1606480530000|2020-11-27 12:35:30|22962.55|22962.55|22966.09|22966.09|22966.09|22966.09|22962.55|22962.55|0
1606480550000|2020-11-27 12:35:50|22959|22959|22959|22959|22959|22959|22959|22959|0
1606480560000|2020-11-27 12:36:00|22958.59|22958.59|22958.59|22958.59|22958.59|22958.59|22958.59|22958.59|0
1606480620000|2020-11-27 12:37:00|22959|22959|22959|22959|22959|22959|22959|22959|0
1606480630000|2020-11-27 12:37:10|22962.55|22962.55|22962.55|22962.55|22962.55|22962.55|22962.55|22962.55|0
1606480670000|2020-11-27 12:37:50|22959|22959|22955.46|22955.46|22959|22959|22955.46|22955.46|0
1606480680000|2020-11-27 12:38:00|22951.92|22951.92|22951.92|22951.92|22951.92|22951.92|22951.92|22951.92|0
1606480720000|2020-11-27 12:38:40|22948.38|22948.38|22948.38|22948.38|22948.38|22948.38|22948.38|22948.38|0
1606480780000|2020-11-27 12:39:40|22955.46|22955.46|22959|22959|22959|22959|22955.46|22955.46|0
1606480790000|2020-11-27 12:39:50|22962.55|22962.55|22969.63|22969.63|22969.63|22969.63|22962.55|22962.55|0
1606480800000|2020-11-27 12:40:00|22966.09|22966.09|22966.09|22966.09|22966.09|22966.09|22966.09|22966.09|0
1606480880000|2020-11-27 12:41:20|22969.63|22969.63|22969.63|22969.63|22969.63|22969.63|22969.63|22969.63|0
1606480910000|2020-11-27 12:41:50|22964.88|22964.88|22964.88|22964.88|22964.88|22964.88|22964.88|22964.88|0
1606481000000|2020-11-27 12:43:20|22961.34|22961.34|22957.8|22957.8|22961.34|22961.34|22957.8|22957.8|0
1606481010000|2020-11-27 12:43:30|22961.34|22961.34|22961.34|22961.34|22961.34|22961.34|22961.34|22961.34|0
1606481030000|2020-11-27 12:43:50|22957.8|22957.8|22957.8|22957.8|22957.8|22957.8|22957.8|22957.8|0
1606481040000|2020-11-27 12:44:00|22961.34|22961.34|22961.34|22961.34|22961.34|22961.34|22961.34|22961.34|0
1606481130000|2020-11-27 12:45:30|22964.88|22964.88|22964.88|22964.88|22964.88|22964.88|22964.88|22964.88|0
1606481140000|2020-11-27 12:45:40|22975.51|22975.51|22979.05|22979.05|22979.05|22979.05|22975.51|22975.51|0
1606481150000|2020-11-27 12:45:50|22978.45|22978.45|22978.04|22978.04|22978.45|22978.45|22978.04|22978.04|0
1606481190000|2020-11-27 12:46:30|22978.64|22978.64|22978.64|22978.64|22978.64|22978.64|22978.64|22978.64|0
1606481250000|2020-11-27 12:47:30|22975.1|22975.1|22975.1|22975.1|22975.1|22975.1|22975.1|22975.1|0
1606481260000|2020-11-27 12:47:40|22971.56|22971.56|22971.56|22971.56|22971.56|22971.56|22971.56|22971.56|0
1606481270000|2020-11-27 12:47:50|22968.01|22968.01|22968.01|22968.01|22968.01|22968.01|22968.01|22968.01|0
1606481290000|2020-11-27 12:48:10|22971.56|22971.56|22971.56|22971.56|22971.56|22971.56|22971.56|22971.56|0
1606481340000|2020-11-27 12:49:00|22968.01|22968.01|22967.41|22967.41|22968.01|22968.01|22967.41|22967.41|0
1606481370000|2020-11-27 12:49:30|22970.95|22970.95|22970.95|22970.95|22970.95|22970.95|22970.95|22970.95|0
1606481380000|2020-11-27 12:49:40|22970.35|22970.35|22970.35|22970.35|22970.35|22970.35|22970.35|22970.35|0
1606481390000|2020-11-27 12:49:50|22973.89|22973.89|22973.89|22973.89|22973.89|22973.89|22973.89|22973.89|0
1606481420000|2020-11-27 12:50:20|22970.35|22970.35|22970.35|22970.35|22970.35|22970.35|22970.35|22970.35|0
1606481430000|2020-11-27 12:50:30|22973.89|22973.89|22973.89|22973.89|22973.89|22973.89|22973.89|22973.89|0
1606481450000|2020-11-27 12:50:50|22973.48|22973.48|22973.48|22973.48|22973.48|22973.48|22973.48|22973.48|0
1606481460000|2020-11-27 12:51:00|22969.94|22969.94|22969.94|22969.94|22969.94|22969.94|22969.94|22969.94|0
1606481470000|2020-11-27 12:51:10|22973.48|22973.48|22973.48|22973.48|22973.48|22973.48|22973.48|22973.48|0
1606481490000|2020-11-27 12:51:30|22969.94|22969.94|22969.94|22969.94|22969.94|22969.94|22969.94|22969.94|0
1606481500000|2020-11-27 12:51:40|22973.48|22973.48|22973.48|22973.48|22973.48|22973.48|22973.48|22973.48|0
1606481510000|2020-11-27 12:51:50|22969.94|22969.94|22966.4|22966.4|22969.94|22969.94|22966.4|22966.4|0
1606481520000|2020-11-27 12:52:00|22969.94|22969.94|22969.94|22969.94|22969.94|22969.94|22969.94|22969.94|0
1606481530000|2020-11-27 12:52:10|22971.75|22971.75|22971.75|22971.75|22971.75|22971.75|22971.75|22971.75|0
1606481560000|2020-11-27 12:52:40|22978.83|22978.83|22978.83|22978.83|22978.83|22978.83|22978.83|22978.83|0
1606481580000|2020-11-27 12:53:00|22979.24|22979.24|22979.24|22979.24|22979.24|22979.24|22979.24|22979.24|0
1606481600000|2020-11-27 12:53:20|22975.7|22975.7|22968.62|22968.62|22975.7|22975.7|22968.62|22968.62|0
1606481620000|2020-11-27 12:53:40|22972.16|22972.16|22972.16|22972.16|22972.16|22972.16|22972.16|22972.16|0
1606481630000|2020-11-27 12:53:50|22979.24|22979.24|22979.24|22979.24|22979.24|22979.24|22979.24|22979.24|0
1606481670000|2020-11-27 12:54:30|22986.32|22986.32|22989.86|22989.86|22989.86|22989.86|22986.32|22986.32|0
1606481680000|2020-11-27 12:54:40|22986.32|22986.32|22986.32|22986.32|22986.32|22986.32|22986.32|22986.32|0
1606481730000|2020-11-27 12:55:30|22982.78|22982.78|22979.24|22979.24|22982.78|22982.78|22979.24|22979.24|0
1606481740000|2020-11-27 12:55:40|22972.16|22972.16|22971.56|22971.56|22972.16|22972.16|22971.56|22971.56|0
1606481770000|2020-11-27 12:56:10|22968.01|22968.01|22968.01|22968.01|22968.01|22968.01|22968.01|22968.01|0
1606481810000|2020-11-27 12:56:50|22971.56|22971.56|22968.01|22968.01|22971.56|22971.56|22968.01|22968.01|0
1606481820000|2020-11-27 12:57:00|22964.47|22964.47|22963.87|22963.87|22964.47|22964.47|22963.87|22963.87|0
1606481830000|2020-11-27 12:57:10|22960.33|22960.33|22960.33|22960.33|22960.33|22960.33|22960.33|22960.33|0
1606481870000|2020-11-27 12:57:50|22960.81|22960.81|22960.4|22960.4|22960.81|22960.81|22960.4|22960.4|0
1606481940000|2020-11-27 12:59:00|22961|22961|22961|22961|22961|22961|22961|22961|0
1606481950000|2020-11-27 12:59:10|22964.54|22964.54|22964.13|22964.13|22964.54|22964.54|22964.13|22964.13|0
1606481970000|2020-11-27 12:59:30|22960.59|22960.59|22960.59|22960.59|22960.59|22960.59|22960.59|22960.59|0
1606481980000|2020-11-27 12:59:40|22957.05|22957.05|22960.59|22960.59|22960.59|22960.59|22957.05|22957.05|0
1606482010000|2020-11-27 13:00:10|22957.05|22957.05|22957.05|22957.05|22957.05|22957.05|22957.05|22957.05|0
1606482030000|2020-11-27 13:00:30|22957.65|22957.65|22957.65|22957.65|22957.65|22957.65|22957.65|22957.65|0
1606482040000|2020-11-27 13:00:40|22954.11|22954.11|22950.57|22950.57|22954.11|22954.11|22950.57|22950.57|0
1606482050000|2020-11-27 13:00:50|22951.17|22951.17|22951.17|22951.17|22951.17|22951.17|22951.17|22951.17|0
1606482060000|2020-11-27 13:01:00|22944.09|22944.09|22944.09|22944.09|22944.09|22944.09|22944.09|22944.09|0
1606482070000|2020-11-27 13:01:10|22947.63|22947.63|22947.63|22947.63|22947.63|22947.63|22947.63|22947.63|0
1606482080000|2020-11-27 13:01:20|22940.55|22940.55|22940.55|22940.55|22940.55|22940.55|22940.55|22940.55|0
1606482090000|2020-11-27 13:01:30|22937|22937|22937|22937|22937|22937|22937|22937|0
1606482100000|2020-11-27 13:01:40|22944.09|22944.09|22944.09|22944.09|22944.09|22944.09|22944.09|22944.09|0
1606482110000|2020-11-27 13:01:50|22947.63|22947.63|22940.55|22940.55|22947.63|22947.63|22940.55|22940.55|0
1606482170000|2020-11-27 13:02:50|22929.92|22929.92|22929.92|22929.92|22929.92|22929.92|22929.92|22929.92|0
1606482180000|2020-11-27 13:03:00|22930.52|22930.52|22930.52|22930.52|22930.52|22930.52|22930.52|22930.52|0
1606482190000|2020-11-27 13:03:10|22934.07|22934.07|22934.07|22934.07|22934.07|22934.07|22934.07|22934.07|0
1606482210000|2020-11-27 13:03:30|22930.52|22930.52|22930.52|22930.52|22930.52|22930.52|22930.52|22930.52|0
1606482280000|2020-11-27 13:04:40|22926.98|22926.98|22926.98|22926.98|22926.98|22926.98|22926.98|22926.98|0
1606482300000|2020-11-27 13:05:00|22930.52|22930.52|22934.07|22934.07|22934.07|22934.07|22930.52|22930.52|0
1606482320000|2020-11-27 13:05:20|22933.46|22933.46|22940.55|22940.55|22940.55|22940.55|22933.46|22933.46|0
1606482420000|2020-11-27 13:07:00|22940.96|22940.96|22940.55|22940.55|22940.96|22940.96|22940.55|22940.55|0
1606482430000|2020-11-27 13:07:10|22944.09|22944.09|22947.63|22947.63|22947.63|22947.63|22944.09|22944.09|0
1606482490000|2020-11-27 13:08:10|22951.17|22951.17|22947.63|22947.63|22951.17|22951.17|22947.63|22947.63|0
1606482520000|2020-11-27 13:08:40|22951.17|22951.17|22951.17|22951.17|22951.17|22951.17|22951.17|22951.17|0
1606482530000|2020-11-27 13:08:50|22951.58|22951.58|22951.99|22951.99|22951.99|22951.99|22951.58|22951.58|0
1606482650000|2020-11-27 13:10:50|22952.4|22952.4|22952.4|22952.4|22952.4|22952.4|22952.4|22952.4|0
1606482710000|2020-11-27 13:11:50|22952.81|22952.81|22953.41|22953.41|22953.41|22953.41|22952.81|22952.81|0
1606482730000|2020-11-27 13:12:10|22954.02|22954.02|22954.02|22954.02|22954.02|22954.02|22954.02|22954.02|0
1606482750000|2020-11-27 13:12:30|22950.47|22950.47|22950.47|22950.47|22950.47|22950.47|22950.47|22950.47|0
1606482770000|2020-11-27 13:12:50|22957.56|22957.56|22957.56|22957.56|22957.56|22957.56|22957.56|22957.56|0
1606482780000|2020-11-27 13:13:00|22961.1|22961.1|22961.1|22961.1|22961.1|22961.1|22961.1|22961.1|0
1606482820000|2020-11-27 13:13:40|22960.5|22960.5|22960.5|22960.5|22960.5|22960.5|22960.5|22960.5|0
1606482830000|2020-11-27 13:13:50|22967.58|22967.58|22964.04|22964.04|22967.58|22967.58|22964.04|22964.04|0
1606482850000|2020-11-27 13:14:10|22967.58|22967.58|22967.58|22967.58|22967.58|22967.58|22967.58|22967.58|0
1606482870000|2020-11-27 13:14:30|22964.04|22964.04|22960.5|22960.5|22964.04|22964.04|22960.5|22960.5|0
1606482890000|2020-11-27 13:14:50|22964.04|22964.04|22967.58|22967.58|22967.58|22967.58|22964.04|22964.04|0
1606482900000|2020-11-27 13:15:00|22963.44|22963.44|22963.44|22963.44|22963.44|22963.44|22963.44|22963.44|0
1606482930000|2020-11-27 13:15:30|22966.98|22966.98|22974.06|22974.06|22974.06|22974.06|22966.98|22966.98|0
1606482940000|2020-11-27 13:15:40|22981.14|22981.14|22981.14|22981.14|22981.14|22981.14|22981.14|22981.14|0
1606482950000|2020-11-27 13:15:50|22977.6|22977.6|22977.6|22977.6|22977.6|22977.6|22977.6|22977.6|0
1606482970000|2020-11-27 13:16:10|22978.2|22978.2|22978.2|22978.2|22978.2|22978.2|22978.2|22978.2|0
1606482980000|2020-11-27 13:16:20|22981.74|22981.74|22981.74|22981.74|22981.74|22981.74|22981.74|22981.74|0
1606483010000|2020-11-27 13:16:50|22985.29|22985.29|22985.29|22985.29|22985.29|22985.29|22985.29|22985.29|0
1606483040000|2020-11-27 13:17:20|22988.83|22988.83|22988.83|22988.83|22988.83|22988.83|22988.83|22988.83|0
1606483080000|2020-11-27 13:18:00|22985.29|22985.29|22985.29|22985.29|22985.29|22985.29|22985.29|22985.29|0
1606483090000|2020-11-27 13:18:10|22978.2|22978.2|22978.2|22978.2|22978.2|22978.2|22974.66|22974.66|0
1606483120000|2020-11-27 13:18:40|22978.61|22978.61|22971.53|22971.53|22978.61|22978.61|22971.53|22971.53|0
1606483130000|2020-11-27 13:18:50|22964.45|22964.45|22964.45|22964.45|22964.45|22964.45|22964.45|22964.45|0
1606483140000|2020-11-27 13:19:00|22964.04|22964.04|22964.04|22964.04|22964.04|22964.04|22964.04|22964.04|0
1606483250000|2020-11-27 13:20:50|22960.5|22960.5|22960.5|22960.5|22960.5|22960.5|22960.5|22960.5|0
1606483260000|2020-11-27 13:21:00|22959.89|22959.89|22959.89|22959.89|22959.89|22959.89|22959.89|22959.89|0
1606483290000|2020-11-27 13:21:30|22966.98|22966.98|22966.98|22966.98|22966.98|22966.98|22966.98|22966.98|0
1606483360000|2020-11-27 13:22:40|22963.44|22963.44|22963.44|22963.44|22963.44|22963.44|22963.44|22963.44|0
1606483380000|2020-11-27 13:23:00|22966.98|22966.98|22966.98|22966.98|22966.98|22966.98|22966.98|22966.98|0
1606483400000|2020-11-27 13:23:20|22970.52|22970.52|22966.98|22966.98|22970.52|22970.52|22966.98|22966.98|0
1606483420000|2020-11-27 13:23:40|22963.44|22963.44|22963.44|22963.44|22963.44|22963.44|22963.44|22963.44|0
1606483430000|2020-11-27 13:23:50|22962.96|22962.96|22959.42|22959.42|22962.96|22962.96|22959.42|22959.42|0
1606483440000|2020-11-27 13:24:00|22966.5|22966.5|22966.5|22966.5|22966.5|22966.5|22966.5|22966.5|0
1606483450000|2020-11-27 13:24:10|22970.04|22970.04|22970.04|22970.04|22970.04|22970.04|22970.04|22970.04|0
1606483510000|2020-11-27 13:25:10|22970.64|22970.64|22971.24|22971.24|22971.24|22971.24|22970.64|22970.64|0
1606483540000|2020-11-27 13:25:40|22967.7|22967.7|22967.7|22967.7|22967.7|22967.7|22967.7|22967.7|0
1606483550000|2020-11-27 13:25:50|22968.93|22968.93|22968.52|22968.52|22968.93|22968.93|22968.52|22968.52|0
1606483610000|2020-11-27 13:26:50|22964.98|22964.98|22964.98|22964.98|22964.98|22964.98|22964.98|22964.98|0
1606483650000|2020-11-27 13:27:30|22968.52|22968.52|22968.52|22968.52|22968.52|22968.52|22968.52|22968.52|0
1606483660000|2020-11-27 13:27:40|22968.93|22968.93|22968.11|22968.11|22968.93|22968.93|22968.11|22968.11|0
1606483680000|2020-11-27 13:28:00|22971.65|22971.65|22971.05|22971.05|22971.65|22971.65|22971.05|22971.05|0
1606483690000|2020-11-27 13:28:10|22970.23|22970.23|22970.23|22970.23|22970.23|22970.23|22970.23|22970.23|0
1606483700000|2020-11-27 13:28:20|22969.82|22969.82|22969.82|22969.82|22969.82|22969.82|22969.82|22969.82|0
1606483730000|2020-11-27 13:28:50|22966.28|22966.28|22966.28|22966.28|22966.28|22966.28|22966.28|22966.28|0
1606483780000|2020-11-27 13:29:40|22966.76|22966.76|22966.76|22966.76|22966.76|22966.76|22966.76|22966.76|0
1606483790000|2020-11-27 13:29:50|22970.3|22970.3|22970.3|22970.3|22970.3|22970.3|22970.3|22970.3|0
1606483800000|2020-11-27 13:30:00|22973.84|22973.84|22977.38|22977.38|22977.38|22977.38|22970.3|22970.3|0
1606483810000|2020-11-27 13:30:10|22977.79|22977.79|22978.2|22978.2|22978.2|22978.2|22977.79|22977.79|0
1606483820000|2020-11-27 13:30:20|22974.66|22974.66|22974.66|22974.66|22974.66|22974.66|22974.66|22974.66|0
1606483830000|2020-11-27 13:30:30|22978.2|22978.2|22978.2|22978.2|22978.2|22978.2|22978.2|22978.2|0
1606483860000|2020-11-27 13:31:00|22977.79|22977.79|22966.35|22966.35|22977.79|22977.79|22966.35|22966.35|0
1606483870000|2020-11-27 13:31:10|22973.43|22973.43|22973.43|22973.43|22973.43|22973.43|22973.43|22973.43|0
1606483890000|2020-11-27 13:31:30|22969.89|22969.89|22969.89|22969.89|22969.89|22969.89|22969.89|22969.89|0
1606483900000|2020-11-27 13:31:40|22966.35|22966.35|22969.89|22969.89|22969.89|22969.89|22966.35|22966.35|0
1606483940000|2020-11-27 13:32:20|22973.43|22973.43|22973.43|22973.43|22973.43|22973.43|22973.43|22973.43|0
1606483950000|2020-11-27 13:32:30|22976.97|22976.97|22976.97|22976.97|22976.97|22976.97|22976.97|22976.97|0
1606483960000|2020-11-27 13:32:40|22969.89|22969.89|22969.89|22969.89|22969.89|22969.89|22969.89|22969.89|0
1606484010000|2020-11-27 13:33:30|22970.71|22970.71|22970.71|22970.71|22970.71|22970.71|22970.71|22970.71|0
1606484020000|2020-11-27 13:33:40|22970.3|22970.3|22966.76|22966.76|22970.3|22970.3|22963.22|22963.22|0
1606484050000|2020-11-27 13:34:10|22963.22|22963.22|22966.76|22966.76|22966.76|22966.76|22963.22|22963.22|0
1606484070000|2020-11-27 13:34:30|22956.13|22956.13|22956.13|22956.13|22956.13|22956.13|22956.13|22956.13|0
1606484090000|2020-11-27 13:34:50|22952.59|22952.59|22952.59|22952.59|22952.59|22952.59|22952.59|22952.59|0
1606484100000|2020-11-27 13:35:00|22953.19|22953.19|22953.19|22953.19|22953.19|22953.19|22953.19|22953.19|0
1606484110000|2020-11-27 13:35:10|22946.11|22946.11|22946.11|22946.11|22946.11|22946.11|22946.11|22946.11|0
1606484140000|2020-11-27 13:35:40|22953.19|22953.19|22953.19|22953.19|22953.19|22953.19|22953.19|22953.19|0
1606484150000|2020-11-27 13:35:50|22949.65|22949.65|22949.65|22949.65|22949.65|22949.65|22949.65|22949.65|0
1606484160000|2020-11-27 13:36:00|22946.11|22946.11|22946.11|22946.11|22946.11|22946.11|22946.11|22946.11|0
1606484170000|2020-11-27 13:36:10|22942.57|22942.57|22939.03|22939.03|22942.57|22942.57|22939.03|22939.03|0
1606484190000|2020-11-27 13:36:30|22938.62|22938.62|22938.62|22938.62|22938.62|22938.62|22938.62|22938.62|0
1606484200000|2020-11-27 13:36:40|22935.08|22935.08|22935.08|22935.08|22935.08|22935.08|22935.08|22935.08|0
1606484210000|2020-11-27 13:36:50|22931.54|22931.54|22931.54|22931.54|22931.54|22931.54|22931.54|22931.54|0
1606484230000|2020-11-27 13:37:10|22928|22928|22931.54|22931.54|22931.54|22931.54|22928|22928|0
1606484240000|2020-11-27 13:37:20|22928|22928|22928|22928|22928|22928|22928|22928|0
1606484290000|2020-11-27 13:38:10|22931.54|22931.54|22938.62|22938.62|22938.62|22938.62|22931.54|22931.54|0
1606484300000|2020-11-27 13:38:20|22939.03|22939.03|22939.44|22939.44|22939.44|22939.44|22939.03|22939.03|0
1606484310000|2020-11-27 13:38:30|22942.98|22942.98|22942.98|22942.98|22942.98|22942.98|22942.98|22942.98|0
1606484320000|2020-11-27 13:38:40|22935.9|22935.9|22935.9|22935.9|22935.9|22935.9|22935.9|22935.9|0
1606484350000|2020-11-27 13:39:10|22932.36|22932.36|22932.36|22932.36|22932.36|22932.36|22932.36|22932.36|0
1606484360000|2020-11-27 13:39:20|22931.95|22931.95|22935.49|22935.49|22935.49|22935.49|22931.95|22931.95|0
1606484400000|2020-11-27 13:40:00|22935.9|22935.9|22939.44|22939.44|22939.44|22939.44|22935.9|22935.9|0
1606484420000|2020-11-27 13:40:20|22946.52|22946.52|22947.73|22947.73|22947.73|22947.73|22946.52|22946.52|0
1606484450000|2020-11-27 13:40:50|22948.14|22948.14|22948.14|22948.14|22948.14|22948.14|22948.14|22948.14|0
1606484460000|2020-11-27 13:41:00|22951.68|22951.68|22944.18|22944.18|22951.68|22951.68|22944.18|22944.18|0
1606484470000|2020-11-27 13:41:10|22947.73|22947.73|22951.27|22951.27|22951.27|22951.27|22947.73|22947.73|0
1606484480000|2020-11-27 13:41:20|22951.87|22951.87|22951.87|22951.87|22951.87|22951.87|22951.87|22951.87|0
1606484550000|2020-11-27 13:42:30|22952.47|22952.47|22952.47|22952.47|22952.47|22952.47|22952.47|22952.47|0
1606484560000|2020-11-27 13:42:40|22948.93|22948.93|22948.93|22948.93|22948.93|22948.93|22948.93|22948.93|0
1606484570000|2020-11-27 13:42:50|22945.39|22945.39|22941.85|22941.85|22945.39|22945.39|22941.85|22941.85|0
1606484580000|2020-11-27 13:43:00|22941.25|22941.25|22944.18|22944.18|22944.18|22944.18|22940.64|22940.64|0
1606484610000|2020-11-27 13:43:30|22940.64|22940.64|22941.25|22941.25|22941.25|22941.25|22940.64|22940.64|0
1606484640000|2020-11-27 13:44:00|22944.79|22944.79|22948.33|22948.33|22948.33|22948.33|22944.79|22944.79|0
1606484650000|2020-11-27 13:44:10|22951.87|22951.87|22951.87|22951.87|22951.87|22951.87|22951.87|22951.87|0
1606484660000|2020-11-27 13:44:20|22951.39|22951.39|22954.93|22954.93|22954.93|22954.93|22951.39|22951.39|0
1606484670000|2020-11-27 13:44:30|22962.01|22962.01|22963.22|22963.22|22963.22|22963.22|22962.01|22962.01|0
1606484680000|2020-11-27 13:44:40|22966.76|22966.76|22966.76|22966.76|22973.84|22973.84|22966.76|22966.76|0
1606484700000|2020-11-27 13:45:00|22963.22|22963.22|22963.22|22963.22|22963.22|22963.22|22959.68|22959.68|0
1606484710000|2020-11-27 13:45:10|22956.13|22956.13|22956.13|22956.13|22956.13|22956.13|22956.13|22956.13|0
1606484720000|2020-11-27 13:45:20|22956.74|22956.74|22957.22|22957.22|22957.22|22957.22|22956.74|22956.74|0
1606484760000|2020-11-27 13:46:00|22956.8|22956.8|22956.8|22956.8|22956.8|22956.8|22956.8|22956.8|0
1606484770000|2020-11-27 13:46:10|22963.89|22963.89|22963.89|22963.89|22963.89|22963.89|22963.89|22963.89|0
1606484780000|2020-11-27 13:46:20|22964.49|22964.49|22964.49|22964.49|22964.49|22964.49|22964.49|22964.49|0
1606484790000|2020-11-27 13:46:30|22960.95|22960.95|22964.49|22964.49|22964.49|22964.49|22960.95|22960.95|0
1606484810000|2020-11-27 13:46:50|22971.57|22971.57|22971.57|22971.57|22971.57|22971.57|22971.57|22971.57|0
1606484830000|2020-11-27 13:47:10|22968.03|22968.03|22968.03|22968.03|22968.03|22968.03|22968.03|22968.03|0
1606484840000|2020-11-27 13:47:20|22964.49|22964.49|22964.49|22964.49|22964.49|22964.49|22964.49|22964.49|0
1606484850000|2020-11-27 13:47:30|22964.08|22964.08|22964.08|22964.08|22964.08|22964.08|22964.08|22964.08|0
1606484880000|2020-11-27 13:48:00|22957|22957|22960.54|22960.54|22960.54|22960.54|22957|22957|0
1606484900000|2020-11-27 13:48:20|22960.13|22960.13|22960.13|22960.13|22960.13|22960.13|22960.13|22960.13|0
1606484910000|2020-11-27 13:48:30|22956.59|22956.59|22956.59|22956.59|22956.59|22956.59|22956.59|22956.59|0
1606484930000|2020-11-27 13:48:50|22953.04|22953.04|22953.04|22953.04|22953.04|22953.04|22953.04|22953.04|0
1606484950000|2020-11-27 13:49:10|22949.5|22949.5|22953.04|22953.04|22953.04|22953.04|22949.5|22949.5|0
1606484970000|2020-11-27 13:49:30|22949.5|22949.5|22949.5|22949.5|22949.5|22949.5|22949.5|22949.5|0
1606484980000|2020-11-27 13:49:40|22945.96|22945.96|22945.96|22945.96|22945.96|22945.96|22945.96|22945.96|0
1606484990000|2020-11-27 13:49:50|22945.36|22945.36|22945.36|22945.36|22945.36|22945.36|22945.36|22945.36|0
1606485010000|2020-11-27 13:50:10|22948.9|22948.9|22948.9|22948.9|22948.9|22948.9|22948.9|22948.9|0
1606485030000|2020-11-27 13:50:30|22952.44|22952.44|22953.65|22953.65|22953.65|22953.65|22952.44|22952.44|0
1606485040000|2020-11-27 13:50:40|22957.19|22957.19|22957.19|22957.19|22957.19|22957.19|22957.19|22957.19|0
1606485060000|2020-11-27 13:51:00|22953.65|22953.65|22953.65|22953.65|22953.65|22953.65|22953.65|22953.65|0
1606485090000|2020-11-27 13:51:30|22960.73|22960.73|22960.73|22960.73|22960.73|22960.73|22960.73|22960.73|0
1606485120000|2020-11-27 13:52:00|22971.35|22971.35|22971.35|22971.35|22971.35|22971.35|22971.35|22971.35|0
1606485130000|2020-11-27 13:52:10|22974.89|22974.89|22974.89|22974.89|22974.89|22974.89|22974.89|22974.89|0
1606485140000|2020-11-27 13:52:20|22975.49|22975.49|22979.04|22979.04|22979.04|22979.04|22975.49|22975.49|0
1606485160000|2020-11-27 13:52:40|22979.64|22979.64|22979.64|22979.64|22979.64|22979.64|22979.64|22979.64|0
1606485170000|2020-11-27 13:52:50|22980.24|22980.24|22980.24|22980.24|22980.24|22980.24|22980.24|22980.24|0
1606485200000|2020-11-27 13:53:20|22976.7|22976.7|22979.64|22979.64|22979.64|22979.64|22976.1|22976.1|0
1606485210000|2020-11-27 13:53:30|22986.72|22986.72|22986.72|22986.72|22986.72|22986.72|22986.72|22986.72|0
1606485240000|2020-11-27 13:54:00|22990.26|22990.26|22990.26|22990.26|22990.26|22990.26|22990.26|22990.26|0
1606485250000|2020-11-27 13:54:10|22997.34|22997.34|22997.34|22997.34|22997.34|22997.34|22997.34|22997.34|0
1606485260000|2020-11-27 13:54:20|22986.72|22986.72|22986.72|22986.72|22986.72|22986.72|22986.72|22986.72|0
1606485280000|2020-11-27 13:54:40|22990.26|22990.26|22997.34|22997.34|22997.34|22997.34|22990.26|22990.26|0
1606485290000|2020-11-27 13:54:50|22993.8|22993.8|22997.34|22997.34|22997.34|22997.34|22993.8|22993.8|0
1606485310000|2020-11-27 13:55:10|22993.8|22993.8|22993.2|22993.2|22994.4|22994.4|22993.2|22993.2|0
1606485330000|2020-11-27 13:55:30|22989.66|22989.66|22993.8|22993.8|22993.8|22993.8|22989.66|22989.66|0
1606485340000|2020-11-27 13:55:40|22990.26|22990.26|22990.26|22990.26|22990.26|22990.26|22990.26|22990.26|0
1606485350000|2020-11-27 13:55:50|22986.72|22986.72|22986.72|22986.72|22986.72|22986.72|22986.72|22986.72|0
1606485370000|2020-11-27 13:56:10|22990.26|22990.26|22993.8|22993.8|22993.8|22993.8|22990.26|22990.26|0
1606485390000|2020-11-27 13:56:30|22997.34|22997.34|23000.88|23000.88|23000.88|23000.88|22997.34|22997.34|0
1606485410000|2020-11-27 13:56:50|22997.34|22997.34|22997.34|22997.34|22997.34|22997.34|22997.34|22997.34|0
1606485430000|2020-11-27 13:57:10|22993.8|22993.8|22990.26|22990.26|22993.8|22993.8|22990.26|22990.26|0
1606485440000|2020-11-27 13:57:20|22993.8|22993.8|22997.34|22997.34|22997.34|22997.34|22993.8|22993.8|0
1606485450000|2020-11-27 13:57:30|22990.26|22990.26|22991.08|22991.08|22991.08|22991.08|22990.26|22990.26|0
1606485460000|2020-11-27 13:57:40|22990.48|22990.48|22990.48|22990.48|22990.48|22990.48|22990.48|22990.48|0
1606485470000|2020-11-27 13:57:50|22986.94|22986.94|22986.94|22986.94|22986.94|22986.94|22986.94|22986.94|0
1606485530000|2020-11-27 13:58:50|22983.4|22983.4|22983.4|22983.4|22983.4|22983.4|22983.4|22983.4|0
1606485540000|2020-11-27 13:59:00|22986.94|22986.94|22986.94|22986.94|22986.94|22986.94|22983.4|22983.4|0
1606485550000|2020-11-27 13:59:10|22983.4|22983.4|22983.4|22983.4|22983.4|22983.4|22983.4|22983.4|0
1606485560000|2020-11-27 13:59:20|22986.94|22986.94|22988.8|22988.8|22990.48|22990.48|22986.94|22986.94|0
1606485580000|2020-11-27 13:59:40|22989.4|22989.4|22989.4|22989.4|22989.4|22989.4|22989.4|22989.4|0
1606485600000|2020-11-27 14:00:00|22982.32|22982.32|22982.32|22982.32|22982.32|22982.32|22982.32|22982.32|0
1606485610000|2020-11-27 14:00:10|22985.86|22985.86|22985.86|22985.86|22985.86|22985.86|22985.86|22985.86|0
1606485670000|2020-11-27 14:01:10|22982.32|22982.32|22989.4|22989.4|22989.4|22989.4|22982.32|22982.32|0
1606485690000|2020-11-27 14:01:30|22982.32|22982.32|22982.32|22982.32|22982.32|22982.32|22982.32|22982.32|0
1606485720000|2020-11-27 14:02:00|22975.23|22975.23|22975.23|22975.23|22975.23|22975.23|22975.23|22975.23|0
1606485740000|2020-11-27 14:02:20|22975.84|22975.84|22975.84|22975.84|22975.84|22975.84|22975.84|22975.84|0
1606485760000|2020-11-27 14:02:40|22976.44|22976.44|22976.44|22976.44|22976.44|22976.44|22976.44|22976.44|0
1606485780000|2020-11-27 14:03:00|22976.92|22976.92|22976.92|22976.92|22976.92|22976.92|22976.92|22976.92|0
1606485810000|2020-11-27 14:03:30|22980.46|22980.46|22980.46|22980.46|22980.46|22980.46|22980.46|22980.46|0
1606485820000|2020-11-27 14:03:40|22991.08|22991.08|22991.08|22991.08|22991.08|22991.08|22991.08|22991.08|0
1606485830000|2020-11-27 14:03:50|22994.62|22994.62|22994.62|22994.62|22994.62|22994.62|22994.62|22994.62|0
1606485840000|2020-11-27 14:04:00|22984|22984|22987.54|22987.54|22987.54|22987.54|22984|22984|0
1606485860000|2020-11-27 14:04:20|22991.08|22991.08|22991.08|22991.08|22991.08|22991.08|22991.08|22991.08|0
1606485870000|2020-11-27 14:04:30|22994.62|22994.62|22994.62|22994.62|22994.62|22994.62|22994.62|22994.62|0
1606485890000|2020-11-27 14:04:50|22991.08|22991.08|22991.08|22991.08|22991.08|22991.08|22991.08|22991.08|0
1606485900000|2020-11-27 14:05:00|22987.54|22987.54|22984|22984|22987.54|22987.54|22984|22984|0
1606485910000|2020-11-27 14:05:10|22987.54|22987.54|22991.08|22991.08|22991.08|22991.08|22987.54|22987.54|0
1606485940000|2020-11-27 14:05:40|22980.46|22980.46|22980.46|22980.46|22980.46|22980.46|22980.46|22980.46|0
1606485950000|2020-11-27 14:05:50|22984|22984|22987.54|22987.54|22987.54|22987.54|22980.46|22980.46|0
1606485970000|2020-11-27 14:06:10|23012.33|23012.33|23012.33|23012.33|23012.33|23012.33|23012.33|23012.33|0
1606485980000|2020-11-27 14:06:20|23008.79|23008.79|23008.79|23008.79|23012.33|23012.33|23008.79|23008.79|0
1606486000000|2020-11-27 14:06:40|23012.33|23012.33|23012.33|23012.33|23012.33|23012.33|23012.33|23012.33|0
1606486010000|2020-11-27 14:06:50|23015.87|23015.87|23015.87|23015.87|23015.87|23015.87|23015.87|23015.87|0
1606486020000|2020-11-27 14:07:00|23017.07|23017.07|23017.07|23017.07|23017.07|23017.07|23017.07|23017.07|0
1606486030000|2020-11-27 14:07:10|23016.59|23016.59|23016.59|23016.59|23016.59|23016.59|23016.59|23016.59|0
1606486040000|2020-11-27 14:07:20|23017.07|23017.07|23024.16|23024.16|23024.16|23024.16|23017.07|23017.07|0
1606486050000|2020-11-27 14:07:30|23020.62|23020.62|23020.62|23020.62|23020.62|23020.62|23020.62|23020.62|0
1606486070000|2020-11-27 14:07:50|23024.16|23024.16|23024.16|23024.16|23024.16|23024.16|23024.16|23024.16|0
1606486080000|2020-11-27 14:08:00|23024.76|23024.76|23021.22|23021.22|23024.76|23024.76|23021.22|23021.22|0
1606486100000|2020-11-27 14:08:20|23024.76|23024.76|23024.76|23024.76|23028.3|23028.3|23024.76|23024.76|0
1606486110000|2020-11-27 14:08:30|23025.36|23025.36|23025.36|23025.36|23025.36|23025.36|23025.36|23025.36|0
1606486130000|2020-11-27 14:08:50|23021.82|23021.82|23021.82|23021.82|23021.82|23021.82|23021.82|23021.82|0
1606486140000|2020-11-27 14:09:00|23025.36|23025.36|23021.82|23021.82|23025.36|23025.36|23021.82|23021.82|0
1606486150000|2020-11-27 14:09:10|23018.28|23018.28|23032.44|23032.44|23032.44|23032.44|23018.28|23018.28|0
1606486160000|2020-11-27 14:09:20|23028.9|23028.9|23025.36|23025.36|23028.9|23028.9|23021.82|23021.82|0
1606486190000|2020-11-27 14:09:50|23021.82|23021.82|23021.82|23021.82|23021.82|23021.82|23021.82|23021.82|0
1606486200000|2020-11-27 14:10:00|23025.36|23025.36|23021.82|23021.82|23025.36|23025.36|23021.82|23021.82|0
1606486210000|2020-11-27 14:10:10|23025.36|23025.36|23021.82|23021.82|23028.9|23028.9|23021.82|23021.82|0
1606486220000|2020-11-27 14:10:20|23022.23|23022.23|23019.1|23019.1|23022.64|23022.64|23018.69|23018.69|0
1606486230000|2020-11-27 14:10:30|23026.18|23026.18|23022.64|23022.64|23026.18|23026.18|23022.64|23022.64|0
1606486240000|2020-11-27 14:10:40|23019.1|23019.1|23015.56|23015.56|23019.1|23019.1|23015.56|23015.56|0
1606486250000|2020-11-27 14:10:50|23019.1|23019.1|23015.56|23015.56|23019.1|23019.1|23015.56|23015.56|0
1606486260000|2020-11-27 14:11:00|23019.1|23019.1|23019.1|23019.1|23019.1|23019.1|23019.1|23019.1|0
1606486280000|2020-11-27 14:11:20|23022.64|23022.64|23022.64|23022.64|23022.64|23022.64|23022.64|23022.64|0
1606486290000|2020-11-27 14:11:30|23023.24|23023.24|23026.78|23026.78|23026.78|23026.78|23023.24|23023.24|0
1606486330000|2020-11-27 14:12:10|23030.32|23030.32|23030.32|23030.32|23030.32|23030.32|23030.32|23030.32|0
1606486370000|2020-11-27 14:12:50|23033.87|23033.87|23033.26|23033.26|23033.87|23033.87|23033.26|23033.26|0
1606486380000|2020-11-27 14:13:00|23036.8|23036.8|23036.8|23036.8|23036.8|23036.8|23036.8|23036.8|0
1606486390000|2020-11-27 14:13:10|23043.89|23043.89|23043.89|23043.89|23043.89|23043.89|23043.89|23043.89|0
1606486400000|2020-11-27 14:13:20|23047.43|23047.43|23047.43|23047.43|23047.43|23047.43|23047.43|23047.43|0
1606486410000|2020-11-27 14:13:30|23050.97|23050.97|23050.97|23050.97|23050.97|23050.97|23050.97|23050.97|0
1606486420000|2020-11-27 14:13:40|23054.51|23054.51|23054.51|23054.51|23054.51|23054.51|23054.51|23054.51|0
1606486480000|2020-11-27 14:14:40|23050.97|23050.97|23054.51|23054.51|23054.51|23054.51|23050.97|23050.97|0
1606486500000|2020-11-27 14:15:00|23050.97|23050.97|23054.51|23054.51|23054.51|23054.51|23050.97|23050.97|0
1606486510000|2020-11-27 14:15:10|23047.43|23047.43|23047.43|23047.43|23047.43|23047.43|23047.43|23047.43|0
1606486520000|2020-11-27 14:15:20|23050.97|23050.97|23050.97|23050.97|23050.97|23050.97|23050.97|23050.97|0
1606486530000|2020-11-27 14:15:30|23054.51|23054.51|23058.05|23058.05|23058.05|23058.05|23054.51|23054.51|0
1606486550000|2020-11-27 14:15:50|23054.51|23054.51|23054.51|23054.51|23054.51|23054.51|23054.51|23054.51|0
1606486560000|2020-11-27 14:16:00|23054.03|23054.03|23054.44|23054.44|23054.44|23054.44|23054.03|23054.03|0
1606486580000|2020-11-27 14:16:20|23057.98|23057.98|23061.52|23061.52|23061.52|23061.52|23057.98|23057.98|0
1606486590000|2020-11-27 14:16:30|23057.98|23057.98|23057.98|23057.98|23057.98|23057.98|23057.98|23057.98|0
1606486600000|2020-11-27 14:16:40|23065.07|23065.07|23057.98|23057.98|23065.07|23065.07|23057.98|23057.98|0
1606486610000|2020-11-27 14:16:50|23054.44|23054.44|23053.84|23053.84|23054.44|23054.44|23053.84|23053.84|0
1606486620000|2020-11-27 14:17:00|23057.38|23057.38|23057.38|23057.38|23057.38|23057.38|23053.84|23053.84|0
1606486640000|2020-11-27 14:17:20|23060.92|23060.92|23060.92|23060.92|23060.92|23060.92|23060.92|23060.92|0
1606486670000|2020-11-27 14:17:50|23057.38|23057.38|23057.38|23057.38|23057.38|23057.38|23057.38|23057.38|0
1606486680000|2020-11-27 14:18:00|23050.3|23050.3|23050.3|23050.3|23050.3|23050.3|23050.3|23050.3|0
1606486750000|2020-11-27 14:19:10|23053.84|23053.84|23053.84|23053.84|23053.84|23053.84|23053.84|23053.84|0
1606486760000|2020-11-27 14:19:20|23060.92|23060.92|23060.92|23060.92|23060.92|23060.92|23057.38|23057.38|0
1606486780000|2020-11-27 14:19:40|23071.55|23071.55|23068.01|23068.01|23071.55|23071.55|23068.01|23068.01|0
1606486800000|2020-11-27 14:20:00|23060.92|23060.92|23060.92|23060.92|23060.92|23060.92|23060.92|23060.92|0
1606486830000|2020-11-27 14:20:30|23064.46|23064.46|23060.92|23060.92|23064.46|23064.46|23060.92|23060.92|0
1606486850000|2020-11-27 14:20:50|23068.01|23068.01|23071.55|23071.55|23071.55|23071.55|23068.01|23068.01|0
1606486870000|2020-11-27 14:21:10|23064.46|23064.46|23064.46|23064.46|23064.46|23064.46|23064.46|23064.46|0
1606486880000|2020-11-27 14:21:20|23057.38|23057.38|23057.38|23057.38|23057.38|23057.38|23057.38|23057.38|0
1606486910000|2020-11-27 14:21:50|23053.84|23053.84|23046.76|23046.76|23053.84|23053.84|23046.76|23046.76|0
1606486920000|2020-11-27 14:22:00|23043.22|23043.22|23043.22|23043.22|23043.22|23043.22|23043.22|23043.22|0
1606486940000|2020-11-27 14:22:20|23039.68|23039.68|23036.13|23036.13|23039.68|23039.68|23036.13|23036.13|0
1606486960000|2020-11-27 14:22:40|23039.68|23039.68|23046.76|23046.76|23046.76|23046.76|23039.68|23039.68|0
1606486980000|2020-11-27 14:23:00|23043.22|23043.22|23043.7|23043.7|23043.7|23043.7|23043.22|23043.22|0
1606486990000|2020-11-27 14:23:10|23050.78|23050.78|23050.78|23050.78|23050.78|23050.78|23050.78|23050.78|0
1606487020000|2020-11-27 14:23:40|23054.32|23054.32|23054.32|23054.32|23054.32|23054.32|23053.84|23053.84|0
1606487040000|2020-11-27 14:24:00|23053.84|23053.84|23050.3|23050.3|23053.84|23053.84|23050.3|23050.3|0
1606487060000|2020-11-27 14:24:20|23050.78|23050.78|23047.24|23047.24|23050.78|23050.78|23047.24|23047.24|0
1606487070000|2020-11-27 14:24:30|23043.7|23043.7|23043.7|23043.7|23043.7|23043.7|23043.7|23043.7|0
1606487080000|2020-11-27 14:24:40|23036.61|23036.61|23036.61|23036.61|23036.61|23036.61|23036.61|23036.61|0
1606487100000|2020-11-27 14:25:00|23033.07|23033.07|23040.16|23040.16|23040.16|23040.16|23033.07|23033.07|0
1606487110000|2020-11-27 14:25:10|23036.61|23036.61|23033.07|23033.07|23036.61|23036.61|23033.07|23033.07|0
1606487120000|2020-11-27 14:25:20|23029.53|23029.53|23029.53|23029.53|23029.53|23029.53|23029.53|23029.53|0
1606487140000|2020-11-27 14:25:40|23029.12|23029.12|23029.12|23029.12|23029.12|23029.12|23025.58|23025.58|0
1606487150000|2020-11-27 14:25:50|23032.66|23032.66|23033.26|23033.26|23033.26|23033.26|23032.66|23032.66|0
1606487160000|2020-11-27 14:26:00|23033.67|23033.67|23034.28|23034.28|23034.28|23034.28|23033.67|23033.67|0
1606487170000|2020-11-27 14:26:10|23037.82|23037.82|23034.28|23034.28|23041.36|23041.36|23034.28|23034.28|0
1606487200000|2020-11-27 14:26:40|23030.73|23030.73|23027.19|23027.19|23030.73|23030.73|23027.19|23027.19|0
1606487210000|2020-11-27 14:26:50|23023.65|23023.65|23023.65|23023.65|23027.19|23027.19|23023.65|23023.65|0
1606487240000|2020-11-27 14:27:20|23023.05|23023.05|23023.05|23023.05|23023.05|23023.05|23023.05|23023.05|0
1606487250000|2020-11-27 14:27:30|23023.46|23023.46|23030.54|23030.54|23030.54|23030.54|23023.46|23023.46|0
1606487260000|2020-11-27 14:27:40|23027|23027|23023.87|23023.87|23027|23027|23023.46|23023.46|0
1606487270000|2020-11-27 14:27:50|23023.27|23023.27|23023.87|23023.87|23023.87|23023.87|23023.27|23023.27|0
1606487280000|2020-11-27 14:28:00|23022.67|23022.67|23015.59|23015.59|23022.67|23022.67|23015.59|23015.59|0
1606487290000|2020-11-27 14:28:10|23019.13|23019.13|23019.13|23019.13|23019.13|23019.13|23019.13|23019.13|0
1606487300000|2020-11-27 14:28:20|23015.59|23015.59|23015.59|23015.59|23015.59|23015.59|23015.59|23015.59|0
1606487310000|2020-11-27 14:28:30|23008.5|23008.5|23008.5|23008.5|23008.5|23008.5|23004.96|23004.96|0
1606487330000|2020-11-27 14:28:50|23009.11|23009.11|23009.11|23009.11|23009.11|23009.11|23009.11|23009.11|0
1606487350000|2020-11-27 14:29:10|23005.56|23005.56|23005.56|23005.56|23005.56|23005.56|23005.56|23005.56|0
1606487360000|2020-11-27 14:29:20|23009.11|23009.11|23009.11|23009.11|23009.11|23009.11|23009.11|23009.11|0
1606487370000|2020-11-27 14:29:30|23008.69|23008.69|23018.91|23018.91|23018.91|23018.91|23008.28|23008.28|0
1606487390000|2020-11-27 14:29:50|23011.83|23011.83|23007.8|23007.8|23011.83|23011.83|23007.8|23007.8|0
1606487400000|2020-11-27 14:30:00|23004.26|23004.26|22997.18|22997.18|23004.26|23004.26|22997.18|22997.18|0
1606487410000|2020-11-27 14:30:10|23004.26|23004.26|23000.72|23000.72|23004.26|23004.26|23000.72|23000.72|0
1606487420000|2020-11-27 14:30:20|23007.8|23007.8|23014.89|23014.89|23014.89|23014.89|23007.8|23007.8|0
1606487430000|2020-11-27 14:30:30|23007.8|23007.8|23007.8|23007.8|23007.8|23007.8|23007.8|23007.8|0
1606487440000|2020-11-27 14:30:40|23004.26|23004.26|23004.26|23004.26|23004.26|23004.26|23004.26|23004.26|0
1606487450000|2020-11-27 14:30:50|23000.72|23000.72|23000.72|23000.72|23000.72|23000.72|23000.72|23000.72|0
1606487460000|2020-11-27 14:31:00|22997.18|22997.18|22997.18|22997.18|22997.18|22997.18|22997.18|22997.18|0
1606487470000|2020-11-27 14:31:10|23000.72|23000.72|23004.26|23004.26|23004.26|23004.26|23000.72|23000.72|0
1606487490000|2020-11-27 14:31:30|23007.8|23007.8|23007.8|23007.8|23007.8|23007.8|23007.8|23007.8|0
1606487500000|2020-11-27 14:31:40|23011.35|23011.35|23015.3|23015.3|23015.3|23015.3|23007.61|23007.61|0
1606487510000|2020-11-27 14:31:50|23018.84|23018.84|23018.84|23018.84|23018.84|23018.84|23018.84|23018.84|0
1606487530000|2020-11-27 14:32:10|23011.76|23011.76|23018.02|23018.02|23018.84|23018.84|23011.76|23011.76|0
1606487540000|2020-11-27 14:32:20|23017.61|23017.61|23017.61|23017.61|23017.61|23017.61|23017.61|23017.61|0
1606487560000|2020-11-27 14:32:40|23014.07|23014.07|23014.07|23014.07|23014.07|23014.07|23010.52|23010.52|0
1606487570000|2020-11-27 14:32:50|23010.52|23010.52|23006.98|23006.98|23010.52|23010.52|23006.98|23006.98|0
1606487580000|2020-11-27 14:33:00|23003.44|23003.44|23007.46|23007.46|23007.46|23007.46|23003.44|23003.44|0
1606487590000|2020-11-27 14:33:10|23011|23011|23013.94|23013.94|23014.55|23014.55|23011|23011|0
1606487600000|2020-11-27 14:33:20|23006.86|23006.86|23003.32|23003.32|23006.86|23006.86|23003.32|23003.32|0
1606487620000|2020-11-27 14:33:40|23006.86|23006.86|23003.32|23003.32|23006.86|23006.86|23003.32|23003.32|0
1606487630000|2020-11-27 14:33:50|22996.24|22996.24|22996.24|22996.24|22996.24|22996.24|22996.24|22996.24|0
1606487640000|2020-11-27 14:34:00|22999.78|22999.78|23004.52|23004.52|23004.52|23004.52|22999.78|22999.78|0
1606487650000|2020-11-27 14:34:10|23000.98|23000.98|23000.98|23000.98|23000.98|23000.98|23000.98|23000.98|0
1606487660000|2020-11-27 14:34:20|22997.44|22997.44|22993.9|22993.9|22997.44|22997.44|22993.9|22993.9|0
1606487680000|2020-11-27 14:34:40|22990.36|22990.36|23000.98|23000.98|23000.98|23000.98|22986.82|22986.82|0
1606487690000|2020-11-27 14:34:50|22993.9|22993.9|22993.9|22993.9|22993.9|22993.9|22993.9|22993.9|0
1606487700000|2020-11-27 14:35:00|22990.36|22990.36|22990.36|22990.36|22990.36|22990.36|22990.36|22990.36|0
1606487710000|2020-11-27 14:35:10|22990.96|22990.96|22998.04|22998.04|22998.04|22998.04|22990.96|22990.96|0
1606487720000|2020-11-27 14:35:20|22994.5|22994.5|22995.1|22995.1|22995.1|22995.1|22994.5|22994.5|0
1606487730000|2020-11-27 14:35:30|22998.64|22998.64|22991.56|22991.56|22998.64|22998.64|22991.56|22991.56|0
1606487740000|2020-11-27 14:35:40|22988.02|22988.02|22998.64|22998.64|22998.64|22998.64|22988.02|22988.02|0
1606487750000|2020-11-27 14:35:50|23002.19|23002.19|23005.73|23005.73|23005.73|23005.73|23002.19|23002.19|0
1606487770000|2020-11-27 14:36:10|23002.19|23002.19|23005.73|23005.73|23005.73|23005.73|23002.19|23002.19|0
1606487790000|2020-11-27 14:36:30|23009.27|23009.27|23016.95|23016.95|23016.95|23016.95|23009.27|23009.27|0
1606487800000|2020-11-27 14:36:40|23009.87|23009.87|23009.87|23009.87|23009.87|23009.87|23009.87|23009.87|0
1606487810000|2020-11-27 14:36:50|23010.47|23010.47|23014.01|23014.01|23014.01|23014.01|23010.47|23010.47|0
1606487830000|2020-11-27 14:37:10|23014.61|23014.61|23014.61|23014.61|23014.61|23014.61|23014.61|23014.61|0
1606487840000|2020-11-27 14:37:20|23018.16|23018.16|23014.61|23014.61|23022.18|23022.18|23014.61|23014.61|0
1606487860000|2020-11-27 14:37:40|23015.82|23015.82|23011.07|23011.07|23015.82|23015.82|23011.07|23011.07|0
1606487870000|2020-11-27 14:37:50|23010.25|23010.25|23010.25|23010.25|23010.25|23010.25|23010.25|23010.25|0
1606487880000|2020-11-27 14:38:00|23006.71|23006.71|23003.17|23003.17|23006.71|23006.71|23003.17|23003.17|0
1606487890000|2020-11-27 14:38:10|23006.71|23006.71|23010.25|23010.25|23013.79|23013.79|23006.71|23006.71|0
1606487910000|2020-11-27 14:38:30|23013.79|23013.79|23031.5|23031.5|23031.5|23031.5|23013.79|23013.79|0
1606487930000|2020-11-27 14:38:50|23038.58|23038.58|23027.96|23027.96|23038.58|23038.58|23027.96|23027.96|0
1606487940000|2020-11-27 14:39:00|23031.5|23031.5|23032.32|23032.32|23032.32|23032.32|23031.5|23031.5|0
1606487950000|2020-11-27 14:39:10|23032.92|23032.92|23040|23040|23040|23040|23032.92|23032.92|0
1606487960000|2020-11-27 14:39:20|23044.75|23044.75|23048.29|23048.29|23048.29|23048.29|23044.75|23044.75|0
1606487980000|2020-11-27 14:39:40|23051.83|23051.83|23055.37|23055.37|23055.37|23055.37|23051.83|23051.83|0
1606488000000|2020-11-27 14:40:00|23058.91|23058.91|23058.91|23058.91|23058.91|23058.91|23058.91|23058.91|0
1606488010000|2020-11-27 14:40:10|23051.83|23051.83|23051.83|23051.83|23051.83|23051.83|23051.83|23051.83|0
1606488020000|2020-11-27 14:40:20|23055.37|23055.37|23051.83|23051.83|23055.37|23055.37|23051.83|23051.83|0
1606488030000|2020-11-27 14:40:30|23055.37|23055.37|23055.37|23055.37|23055.37|23055.37|23055.37|23055.37|0
1606488050000|2020-11-27 14:40:50|23055.97|23055.97|23055.97|23055.97|23055.97|23055.97|23055.97|23055.97|0
1606488060000|2020-11-27 14:41:00|23052.43|23052.43|23052.43|23052.43|23052.43|23052.43|23052.43|23052.43|0
1606488070000|2020-11-27 14:41:10|23055.97|23055.97|23058.91|23058.91|23058.91|23058.91|23055.37|23055.37|0
1606488080000|2020-11-27 14:41:20|23055.37|23055.37|23055.37|23055.37|23055.37|23055.37|23055.37|23055.37|0
1606488090000|2020-11-27 14:41:30|23051.83|23051.83|23047.69|23047.69|23051.83|23051.83|23047.69|23047.69|0
1606488100000|2020-11-27 14:41:40|23051.23|23051.23|23051.23|23051.23|23051.23|23051.23|23051.23|23051.23|0
1606488110000|2020-11-27 14:41:50|23047.69|23047.69|23047.21|23047.21|23047.69|23047.69|23047.21|23047.21|0
1606488130000|2020-11-27 14:42:10|23046.61|23046.61|23046.61|23046.61|23046.61|23046.61|23046.61|23046.61|0
1606488140000|2020-11-27 14:42:20|23050.15|23050.15|23050.15|23050.15|23050.15|23050.15|23050.15|23050.15|0
1606488150000|2020-11-27 14:42:30|23053.69|23053.69|23053.69|23053.69|23053.69|23053.69|23053.69|23053.69|0
1606488170000|2020-11-27 14:42:50|23060.77|23060.77|23061.37|23061.37|23061.37|23061.37|23060.77|23060.77|0
1606488180000|2020-11-27 14:43:00|23068.46|23068.46|23068.46|23068.46|23068.46|23068.46|23068.46|23068.46|0
1606488190000|2020-11-27 14:43:10|23069.06|23069.06|23065.52|23065.52|23069.06|23069.06|23065.52|23065.52|0
1606488210000|2020-11-27 14:43:30|23069.06|23069.06|23069.06|23069.06|23069.06|23069.06|23069.06|23069.06|0
1606488220000|2020-11-27 14:43:40|23065.52|23065.52|23065.52|23065.52|23065.52|23065.52|23065.52|23065.52|0
1606488240000|2020-11-27 14:44:00|23061.98|23061.98|23061.98|23061.98|23061.98|23061.98|23061.98|23061.98|0
1606488270000|2020-11-27 14:44:30|23069.06|23069.06|23069.06|23069.06|23069.06|23069.06|23069.06|23069.06|0
1606488290000|2020-11-27 14:44:50|23065.52|23065.52|23065.52|23065.52|23065.52|23065.52|23065.52|23065.52|0
1606488300000|2020-11-27 14:45:00|23066.12|23066.12|23080.28|23080.28|23080.28|23080.28|23066.12|23066.12|0
1606488310000|2020-11-27 14:45:10|23083.82|23083.82|23083.82|23083.82|23083.82|23083.82|23083.82|23083.82|0
1606488320000|2020-11-27 14:45:20|23084.24|23084.24|23084.24|23084.24|23084.24|23084.24|23084.24|23084.24|0
1606488330000|2020-11-27 14:45:30|23080.69|23080.69|23077.15|23077.15|23080.69|23080.69|23077.15|23077.15|0
1606488350000|2020-11-27 14:45:50|23080.69|23080.69|23080.69|23080.69|23080.69|23080.69|23080.69|23080.69|0
1606488360000|2020-11-27 14:46:00|23084.24|23084.24|23091.32|23091.32|23091.32|23091.32|23084.24|23084.24|0
1606488370000|2020-11-27 14:46:10|23084.24|23084.24|23080.69|23080.69|23084.24|23084.24|23080.69|23080.69|0
1606488400000|2020-11-27 14:46:40|23084.24|23084.24|23084.24|23084.24|23084.24|23084.24|23084.24|23084.24|0
1606488420000|2020-11-27 14:47:00|23083.82|23083.82|23083.82|23083.82|23083.82|23083.82|23083.82|23083.82|0
1606488440000|2020-11-27 14:47:20|23076.74|23076.74|23073.2|23073.2|23076.74|23076.74|23073.2|23073.2|0
1606488450000|2020-11-27 14:47:30|23072.79|23072.79|23068.65|23068.65|23072.79|23072.79|23068.65|23068.65|0
1606488460000|2020-11-27 14:47:40|23069.25|23069.25|23062.17|23062.17|23069.25|23069.25|23062.17|23062.17|0
1606488470000|2020-11-27 14:47:50|23061.57|23061.57|23061.57|23061.57|23061.57|23061.57|23061.57|23061.57|0
1606488490000|2020-11-27 14:48:10|23061.15|23061.15|23061.15|23061.15|23061.15|23061.15|23061.15|23061.15|0
1606488500000|2020-11-27 14:48:20|23050.53|23050.53|23049.93|23049.93|23050.53|23050.53|23049.93|23049.93|0
1606488510000|2020-11-27 14:48:30|23053.47|23053.47|23057.01|23057.01|23057.01|23057.01|23053.47|23053.47|0
1606488560000|2020-11-27 14:49:20|23053.47|23053.47|23051.67|23051.67|23053.47|23053.47|23051.67|23051.67|0
1606488570000|2020-11-27 14:49:30|23055.21|23055.21|23055.21|23055.21|23055.21|23055.21|23055.21|23055.21|0
1606488580000|2020-11-27 14:49:40|23054.6|23054.6|23054.6|23054.6|23058.15|23058.15|23054.6|23054.6|0
1606488590000|2020-11-27 14:49:50|23058.15|23058.15|23069.97|23069.97|23069.97|23069.97|23058.15|23058.15|0
1606488600000|2020-11-27 14:50:00|23073.51|23073.51|23073.51|23073.51|23073.51|23073.51|23073.51|23073.51|0
1606488610000|2020-11-27 14:50:10|23069.97|23069.97|23069.97|23069.97|23069.97|23069.97|23069.97|23069.97|0
1606488630000|2020-11-27 14:50:30|23066.43|23066.43|23066.43|23066.43|23066.43|23066.43|23066.43|23066.43|0
1606488640000|2020-11-27 14:50:40|23069.97|23069.97|23069.97|23069.97|23069.97|23069.97|23069.97|23069.97|0
1606488650000|2020-11-27 14:50:50|23073.51|23073.51|23073.51|23073.51|23073.51|23073.51|23073.51|23073.51|0
1606488660000|2020-11-27 14:51:00|23074.12|23074.12|23074.12|23074.12|23074.12|23074.12|23074.12|23074.12|0
1606488670000|2020-11-27 14:51:10|23077.66|23077.66|23084.74|23084.74|23084.74|23084.74|23077.66|23077.66|0
1606488700000|2020-11-27 14:51:40|23081.2|23081.2|23081.2|23081.2|23081.2|23081.2|23081.2|23081.2|0
1606488710000|2020-11-27 14:51:50|23077.66|23077.66|23074.12|23074.12|23077.66|23077.66|23074.12|23074.12|0
1606488720000|2020-11-27 14:52:00|23070.57|23070.57|23070.57|23070.57|23070.57|23070.57|23070.57|23070.57|0
1606488740000|2020-11-27 14:52:20|23074.12|23074.12|23074.12|23074.12|23074.12|23074.12|23074.12|23074.12|0
1606488750000|2020-11-27 14:52:30|23077.66|23077.66|23078.86|23078.86|23078.86|23078.86|23077.66|23077.66|0
1606488760000|2020-11-27 14:52:40|23082.4|23082.4|23078.86|23078.86|23082.4|23082.4|23078.86|23078.86|0
1606488770000|2020-11-27 14:52:50|23082.4|23082.4|23085.94|23085.94|23085.94|23085.94|23082.4|23082.4|0
1606488790000|2020-11-27 14:53:10|23089.48|23089.48|23088.06|23088.06|23089.48|23089.48|23088.06|23088.06|0
1606488820000|2020-11-27 14:53:40|23084.52|23084.52|23081.58|23081.58|23084.52|23084.52|23080.98|23080.98|0
1606488840000|2020-11-27 14:54:00|23081.99|23081.99|23081.99|23081.99|23081.99|23081.99|23078.45|23078.45|0
1606488850000|2020-11-27 14:54:10|23081.39|23081.39|23081.39|23081.39|23081.39|23081.39|23081.39|23081.39|0
1606488860000|2020-11-27 14:54:20|23088.47|23088.47|23088.47|23088.47|23088.47|23088.47|23088.47|23088.47|0
1606488870000|2020-11-27 14:54:30|23092.01|23092.01|23102.64|23102.64|23102.64|23102.64|23092.01|23092.01|0
1606488880000|2020-11-27 14:54:40|23106.18|23106.18|23095.14|23095.14|23106.18|23106.18|23095.14|23095.14|0
1606488890000|2020-11-27 14:54:50|23094.54|23094.54|23098.08|23098.08|23098.08|23098.08|23094.54|23094.54|0
1606488900000|2020-11-27 14:55:00|23101.62|23101.62|23098.08|23098.08|23101.62|23101.62|23098.08|23098.08|0
1606488910000|2020-11-27 14:55:10|23098.69|23098.69|23091.6|23091.6|23098.69|23098.69|23091.6|23091.6|0
1606488930000|2020-11-27 14:55:30|23091.19|23091.19|23091.19|23091.19|23091.19|23091.19|23087.65|23087.65|0
1606488940000|2020-11-27 14:55:40|23084.11|23084.11|23083.7|23083.7|23084.11|23084.11|23083.7|23083.7|0
1606488960000|2020-11-27 14:56:00|23080.16|23080.16|23080.16|23080.16|23080.16|23080.16|23080.16|23080.16|0
1606488990000|2020-11-27 14:56:30|23080.57|23080.57|23081.17|23081.17|23084.71|23084.71|23080.57|23080.57|0
1606489000000|2020-11-27 14:56:40|23080.57|23080.57|23079.97|23079.97|23080.57|23080.57|23079.97|23079.97|0
1606489010000|2020-11-27 14:56:50|23065.8|23065.8|23065.2|23065.2|23065.8|23065.8|23065.2|23065.2|0
1606489020000|2020-11-27 14:57:00|23068.74|23068.74|23068.74|23068.74|23068.74|23068.74|23068.74|23068.74|0
1606489040000|2020-11-27 14:57:20|23068.14|23068.14|23067.73|23067.73|23068.14|23068.14|23067.73|23067.73|0
1606489080000|2020-11-27 14:58:00|23071.27|23071.27|23071.27|23071.27|23071.27|23071.27|23067.73|23067.73|0
1606489090000|2020-11-27 14:58:10|23072.47|23072.47|23080.16|23080.16|23080.16|23080.16|23072.47|23072.47|0
1606489110000|2020-11-27 14:58:30|23079.34|23079.34|23079.34|23079.34|23079.34|23079.34|23079.34|23079.34|0
1606489130000|2020-11-27 14:58:50|23082.88|23082.88|23093.5|23093.5|23093.5|23093.5|23082.88|23082.88|0
1606489140000|2020-11-27 14:59:00|23097.04|23097.04|23100.58|23100.58|23100.58|23100.58|23097.04|23097.04|0
1606489150000|2020-11-27 14:59:10|23104.13|23104.13|23104.13|23104.13|23104.13|23104.13|23104.13|23104.13|0
1606489160000|2020-11-27 14:59:20|23100.58|23100.58|23089.96|23089.96|23100.58|23100.58|23089.96|23089.96|0
1606489170000|2020-11-27 14:59:30|23086.42|23086.42|23089.96|23089.96|23089.96|23089.96|23086.42|23086.42|0
1606489180000|2020-11-27 14:59:40|23093.5|23093.5|23093.5|23093.5|23093.5|23093.5|23093.5|23093.5|0
1606489190000|2020-11-27 14:59:50|23100.58|23100.58|23108.87|23108.87|23108.87|23108.87|23100.58|23100.58|0
1606489200000|2020-11-27 15:00:00|23108.27|23108.27|23108.27|23108.27|23108.27|23108.27|23108.27|23108.27|0
1606489230000|2020-11-27 15:00:30|23111.81|23111.81|23115.35|23115.35|23115.35|23115.35|23111.81|23111.81|0
1606489240000|2020-11-27 15:00:40|23118.89|23118.89|23125.97|23125.97|23125.97|23125.97|23118.89|23118.89|0
1606489250000|2020-11-27 15:00:50|23118.89|23118.89|23118.89|23118.89|23122.43|23122.43|23118.89|23118.89|0
1606489260000|2020-11-27 15:01:00|23115.35|23115.35|23115.35|23115.35|23115.35|23115.35|23115.35|23115.35|0
1606489280000|2020-11-27 15:01:20|23118.89|23118.89|23122.43|23122.43|23122.43|23122.43|23118.89|23118.89|0
1606489290000|2020-11-27 15:01:30|23118.89|23118.89|23115.35|23115.35|23118.89|23118.89|23115.35|23115.35|0
1606489300000|2020-11-27 15:01:40|23111.81|23111.81|23115.35|23115.35|23115.35|23115.35|23111.81|23111.81|0
1606489310000|2020-11-27 15:01:50|23118.89|23118.89|23115.35|23115.35|23118.89|23118.89|23115.35|23115.35|0
1606489320000|2020-11-27 15:02:00|23118.89|23118.89|23118.89|23118.89|23118.89|23118.89|23118.89|23118.89|0
1606489330000|2020-11-27 15:02:10|23115.35|23115.35|23118.89|23118.89|23118.89|23118.89|23115.35|23115.35|0
1606489360000|2020-11-27 15:02:40|23118.48|23118.48|23114.94|23114.94|23118.48|23118.48|23114.94|23114.94|0
1606489370000|2020-11-27 15:02:50|23118.48|23118.48|23118.48|23118.48|23118.48|23118.48|23118.48|23118.48|0
1606489390000|2020-11-27 15:03:10|23119.08|23119.08|23122.62|23122.62|23122.62|23122.62|23119.08|23119.08|0
1606489410000|2020-11-27 15:03:30|23126.17|23126.17|23129.71|23129.71|23129.71|23129.71|23126.17|23126.17|0
1606489420000|2020-11-27 15:03:40|23126.17|23126.17|23125.56|23125.56|23129.71|23129.71|23125.56|23125.56|0
1606489430000|2020-11-27 15:03:50|23129.1|23129.1|23129.1|23129.1|23129.1|23129.1|23129.1|23129.1|0
1606489450000|2020-11-27 15:04:10|23125.56|23125.56|23122.02|23122.02|23125.56|23125.56|23122.02|23122.02|0
1606489460000|2020-11-27 15:04:20|23121.42|23121.42|23121.42|23121.42|23121.42|23121.42|23121.42|23121.42|0
1606489480000|2020-11-27 15:04:40|23124.96|23124.96|23124.96|23124.96|23124.96|23124.96|23124.96|23124.96|0
1606489490000|2020-11-27 15:04:50|23121.42|23121.42|23121.42|23121.42|23121.42|23121.42|23121.42|23121.42|0
1606489500000|2020-11-27 15:05:00|23124.96|23124.96|23125.37|23125.37|23125.37|23125.37|23124.96|23124.96|0
1606489510000|2020-11-27 15:05:10|23121.83|23121.83|23125.37|23125.37|23125.37|23125.37|23121.83|23121.83|0
1606489530000|2020-11-27 15:05:30|23121.83|23121.83|23121.83|23121.83|23121.83|23121.83|23121.83|23121.83|0
1606489540000|2020-11-27 15:05:40|23125.37|23125.37|23125.37|23125.37|23125.37|23125.37|23125.37|23125.37|0
1606489550000|2020-11-27 15:05:50|23121.83|23121.83|23114.75|23114.75|23121.83|23121.83|23114.75|23114.75|0
1606489560000|2020-11-27 15:06:00|23111.21|23111.21|23107.67|23107.67|23111.21|23111.21|23107.67|23107.67|0
1606489580000|2020-11-27 15:06:20|23104.13|23104.13|23107.67|23107.67|23107.67|23107.67|23104.13|23104.13|0
1606489610000|2020-11-27 15:06:50|23104.13|23104.13|23100.58|23100.58|23104.13|23104.13|23100.58|23100.58|0
1606489640000|2020-11-27 15:07:20|23099.98|23099.98|23099.98|23099.98|23099.98|23099.98|23099.98|23099.98|0
1606489660000|2020-11-27 15:07:40|23103.52|23103.52|23103.52|23103.52|23103.52|23103.52|23103.52|23103.52|0
1606489670000|2020-11-27 15:07:50|23107.06|23107.06|23110.61|23110.61|23110.61|23110.61|23107.06|23107.06|0
1606489680000|2020-11-27 15:08:00|23117.69|23117.69|23117.69|23117.69|23117.69|23117.69|23117.69|23117.69|0
1606489690000|2020-11-27 15:08:10|23118.29|23118.29|23115.35|23115.35|23118.89|23118.89|23115.35|23115.35|0
1606489700000|2020-11-27 15:08:20|23122.43|23122.43|23115.35|23115.35|23122.43|23122.43|23115.35|23115.35|0
1606489720000|2020-11-27 15:08:40|23111.81|23111.81|23111.81|23111.81|23111.81|23111.81|23111.81|23111.81|0
1606489730000|2020-11-27 15:08:50|23118.89|23118.89|23124.05|23124.05|23125.97|23125.97|23118.89|23118.89|0
1606489740000|2020-11-27 15:09:00|23131.13|23131.13|23127.59|23127.59|23131.13|23131.13|23127.59|23127.59|0
1606489750000|2020-11-27 15:09:10|23124.05|23124.05|23127.59|23127.59|23127.59|23127.59|23124.05|23124.05|0
1606489760000|2020-11-27 15:09:20|23131.13|23131.13|23128.19|23128.19|23134.67|23134.67|23127.59|23127.59|0
1606489780000|2020-11-27 15:09:40|23121.11|23121.11|23121.11|23121.11|23121.11|23121.11|23121.11|23121.11|0
1606489790000|2020-11-27 15:09:50|23124.65|23124.65|23117.57|23117.57|23124.65|23124.65|23117.57|23117.57|0
1606489800000|2020-11-27 15:10:00|23124.65|23124.65|23128.19|23128.19|23128.19|23128.19|23124.65|23124.65|0
1606489810000|2020-11-27 15:10:10|23124.65|23124.65|23121.11|23121.11|23124.65|23124.65|23121.11|23121.11|0
1606489830000|2020-11-27 15:10:30|23124.65|23124.65|23121.11|23121.11|23124.65|23124.65|23121.11|23121.11|0
1606489850000|2020-11-27 15:10:50|23128.19|23128.19|23131.73|23131.73|23131.73|23131.73|23128.19|23128.19|0
1606489870000|2020-11-27 15:11:10|23138.81|23138.81|23135.27|23135.27|23138.81|23138.81|23135.27|23135.27|0
1606489880000|2020-11-27 15:11:20|23128.19|23128.19|23128.19|23128.19|23128.19|23128.19|23128.19|23128.19|0
1606489910000|2020-11-27 15:11:50|23127.59|23127.59|23127.59|23127.59|23127.59|23127.59|23127.59|23127.59|0
1606489930000|2020-11-27 15:12:10|23131.13|23131.13|23127.59|23127.59|23131.13|23131.13|23127.59|23127.59|0
1606489940000|2020-11-27 15:12:20|23124.05|23124.05|23124.05|23124.05|23124.05|23124.05|23124.05|23124.05|0
1606489950000|2020-11-27 15:12:30|23120.51|23120.51|23116.96|23116.96|23120.51|23120.51|23116.96|23116.96|0
1606489960000|2020-11-27 15:12:40|23120.51|23120.51|23120.51|23120.51|23120.51|23120.51|23120.51|23120.51|0
1606489980000|2020-11-27 15:13:00|23116.96|23116.96|23113.42|23113.42|23116.96|23116.96|23113.42|23113.42|0
1606490010000|2020-11-27 15:13:30|23102.8|23102.8|23102.8|23102.8|23102.8|23102.8|23102.8|23102.8|0
1606490020000|2020-11-27 15:13:40|23099.26|23099.26|23098.66|23098.66|23099.26|23099.26|23098.66|23098.66|0
1606490030000|2020-11-27 15:13:50|23102.2|23102.2|23105.74|23105.74|23105.74|23105.74|23102.2|23102.2|0
1606490040000|2020-11-27 15:14:00|23102.2|23102.2|23102.2|23102.2|23102.2|23102.2|23102.2|23102.2|0
1606490050000|2020-11-27 15:14:10|23105.74|23105.74|23105.74|23105.74|23105.74|23105.74|23105.74|23105.74|0
1606490060000|2020-11-27 15:14:20|23102.2|23102.2|23102.2|23102.2|23102.2|23102.2|23102.2|23102.2|0
1606490090000|2020-11-27 15:14:50|23098.66|23098.66|23098.66|23098.66|23098.66|23098.66|23098.66|23098.66|0
1606490100000|2020-11-27 15:15:00|23095.12|23095.12|23098.66|23098.66|23098.66|23098.66|23095.12|23095.12|0
1606490110000|2020-11-27 15:15:10|23098.25|23098.25|23094.7|23094.7|23098.25|23098.25|23094.7|23094.7|0
1606490120000|2020-11-27 15:15:20|23094.29|23094.29|23093.69|23093.69|23094.29|23094.29|23093.69|23093.69|0
1606490130000|2020-11-27 15:15:30|23083.07|23083.07|23086.61|23086.61|23086.61|23086.61|23083.07|23083.07|0
1606490160000|2020-11-27 15:16:00|23079.53|23079.53|23079.53|23079.53|23079.53|23079.53|23079.53|23079.53|0
1606490170000|2020-11-27 15:16:10|23086.61|23086.61|23086.61|23086.61|23086.61|23086.61|23086.61|23086.61|0
1606490180000|2020-11-27 15:16:20|23086.2|23086.2|23079.12|23079.12|23086.2|23086.2|23079.12|23079.12|0
1606490190000|2020-11-27 15:16:30|23086.2|23086.2|23086.2|23086.2|23086.2|23086.2|23086.2|23086.2|0
1606490210000|2020-11-27 15:16:50|23089.74|23089.74|23089.74|23089.74|23089.74|23089.74|23089.74|23089.74|0
1606490220000|2020-11-27 15:17:00|23093.28|23093.28|23093.28|23093.28|23093.28|23093.28|23093.28|23093.28|0
1606490230000|2020-11-27 15:17:10|23089.74|23089.74|23089.74|23089.74|23093.28|23093.28|23089.74|23089.74|0
1606490240000|2020-11-27 15:17:20|23086.2|23086.2|23086.2|23086.2|23086.2|23086.2|23086.2|23086.2|0
1606490250000|2020-11-27 15:17:30|23089.74|23089.74|23089.74|23089.74|23089.74|23089.74|23089.74|23089.74|0
1606490270000|2020-11-27 15:17:50|23093.28|23093.28|23096.82|23096.82|23096.82|23096.82|23093.28|23093.28|0
1606490280000|2020-11-27 15:18:00|23100.36|23100.36|23100.36|23100.36|23100.36|23100.36|23100.36|23100.36|0
1606490290000|2020-11-27 15:18:10|23096.82|23096.82|23096.82|23096.82|23096.82|23096.82|23096.82|23096.82|0
1606490300000|2020-11-27 15:18:20|23093.28|23093.28|23092.68|23092.68|23093.28|23093.28|23092.68|23092.68|0
1606490320000|2020-11-27 15:18:40|23089.14|23089.14|23092.68|23092.68|23092.68|23092.68|23089.14|23089.14|0
1606490330000|2020-11-27 15:18:50|23096.22|23096.22|23092.68|23092.68|23096.22|23096.22|23092.68|23092.68|0
1606490350000|2020-11-27 15:19:10|23089.14|23089.14|23092.68|23092.68|23092.68|23092.68|23089.14|23089.14|0
1606490390000|2020-11-27 15:19:50|23089.14|23089.14|23099.76|23099.76|23099.76|23099.76|23089.14|23089.14|0
1606490400000|2020-11-27 15:20:00|23096.22|23096.22|23096.22|23096.22|23096.22|23096.22|23096.22|23096.22|0
1606490410000|2020-11-27 15:20:10|23092.68|23092.68|23092.27|23092.27|23092.68|23092.68|23092.27|23092.27|0
1606490420000|2020-11-27 15:20:20|23088.73|23088.73|23088.73|23088.73|23088.73|23088.73|23088.73|23088.73|0
1606490440000|2020-11-27 15:20:40|23092.27|23092.27|23092.27|23092.27|23092.27|23092.27|23092.27|23092.27|0
1606490450000|2020-11-27 15:20:50|23095.81|23095.81|23095.81|23095.81|23095.81|23095.81|23095.81|23095.81|0
1606490460000|2020-11-27 15:21:00|23092.27|23092.27|23088.73|23088.73|23092.27|23092.27|23088.73|23088.73|0
1606490470000|2020-11-27 15:21:10|23085.19|23085.19|23088.73|23088.73|23088.73|23088.73|23085.19|23085.19|0
1606490480000|2020-11-27 15:21:20|23088.13|23088.13|23084.59|23084.59|23088.13|23088.13|23084.59|23084.59|0
1606490490000|2020-11-27 15:21:30|23081.04|23081.04|23084.59|23084.59|23084.59|23084.59|23081.04|23081.04|0
1606490510000|2020-11-27 15:21:50|23081.04|23081.04|23084.59|23084.59|23084.59|23084.59|23081.04|23081.04|0
1606490520000|2020-11-27 15:22:00|23088.13|23088.13|23079.84|23079.84|23088.13|23088.13|23079.84|23079.84|0
1606490530000|2020-11-27 15:22:10|23076.3|23076.3|23076.3|23076.3|23076.3|23076.3|23076.3|23076.3|0
1606490550000|2020-11-27 15:22:30|23072.76|23072.76|23069.22|23069.22|23072.76|23072.76|23069.22|23069.22|0
1606490560000|2020-11-27 15:22:40|23072.76|23072.76|23072.76|23072.76|23072.76|23072.76|23072.76|23072.76|0
1606490570000|2020-11-27 15:22:50|23069.22|23069.22|23069.22|23069.22|23069.22|23069.22|23069.22|23069.22|0
1606490580000|2020-11-27 15:23:00|23068.81|23068.81|23065.27|23065.27|23072.35|23072.35|23065.27|23065.27|0
1606490590000|2020-11-27 15:23:10|23068.81|23068.81|23065.27|23065.27|23068.81|23068.81|23065.27|23065.27|0
1606490600000|2020-11-27 15:23:20|23061.72|23061.72|23061.72|23061.72|23061.72|23061.72|23061.72|23061.72|0
1606490620000|2020-11-27 15:23:40|23065.27|23065.27|23068.81|23068.81|23068.81|23068.81|23065.27|23065.27|0
1606490680000|2020-11-27 15:24:40|23065.27|23065.27|23068.81|23068.81|23068.81|23068.81|23065.27|23065.27|0
1606490700000|2020-11-27 15:25:00|23072.35|23072.35|23072.35|23072.35|23072.35|23072.35|23072.35|23072.35|0
1606490710000|2020-11-27 15:25:10|23075.89|23075.89|23076.49|23076.49|23076.49|23076.49|23075.89|23075.89|0
1606490730000|2020-11-27 15:25:30|23076.08|23076.08|23076.08|23076.08|23076.08|23076.08|23076.08|23076.08|0
1606490740000|2020-11-27 15:25:40|23079.62|23079.62|23079.62|23079.62|23079.62|23079.62|23079.62|23079.62|0
1606490750000|2020-11-27 15:25:50|23076.08|23076.08|23071.94|23071.94|23076.08|23076.08|23071.94|23071.94|0
1606490760000|2020-11-27 15:26:00|23068.4|23068.4|23068.4|23068.4|23068.4|23068.4|23068.4|23068.4|0
1606490780000|2020-11-27 15:26:20|23071.94|23071.94|23071.94|23071.94|23071.94|23071.94|23071.94|23071.94|0
1606490810000|2020-11-27 15:26:50|23068.4|23068.4|23064.85|23064.85|23068.4|23068.4|23064.85|23064.85|0
1606490820000|2020-11-27 15:27:00|23068.4|23068.4|23068.4|23068.4|23068.4|23068.4|23068.4|23068.4|0
1606490830000|2020-11-27 15:27:10|23057.77|23057.77|23057.77|23057.77|23057.77|23057.77|23057.77|23057.77|0
1606490840000|2020-11-27 15:27:20|23054.23|23054.23|23053.63|23053.63|23057.77|23057.77|23053.63|23053.63|0
1606490850000|2020-11-27 15:27:30|23050.09|23050.09|23050.09|23050.09|23053.63|23053.63|23050.09|23050.09|0
1606490860000|2020-11-27 15:27:40|23046.55|23046.55|23039.46|23039.46|23046.55|23046.55|23039.46|23039.46|0
1606490870000|2020-11-27 15:27:50|23043.01|23043.01|23046.55|23046.55|23046.55|23046.55|23043.01|23043.01|0
1606490880000|2020-11-27 15:28:00|23046.14|23046.14|23042.6|23042.6|23046.14|23046.14|23039.05|23039.05|0
1606490890000|2020-11-27 15:28:10|23039.05|23039.05|23035.51|23035.51|23039.05|23039.05|23035.51|23035.51|0
1606490910000|2020-11-27 15:28:30|23031.97|23031.97|23027.95|23027.95|23031.97|23031.97|23027.95|23027.95|0
1606490920000|2020-11-27 15:28:40|23028.43|23028.43|23028.43|23028.43|23028.43|23028.43|23024.89|23024.89|0
1606490930000|2020-11-27 15:28:50|23031.97|23031.97|23041.99|23041.99|23042.6|23042.6|23031.97|23031.97|0
1606490940000|2020-11-27 15:29:00|23038.45|23038.45|23041.51|23041.51|23041.99|23041.99|23034.91|23034.91|0
1606490960000|2020-11-27 15:29:20|23037.97|23037.97|23042.12|23042.12|23042.12|23042.12|23037.97|23037.97|0
1606490970000|2020-11-27 15:29:30|23038.57|23038.57|23038.57|23038.57|23038.57|23038.57|23038.57|23038.57|0
1606491000000|2020-11-27 15:30:00|23035.03|23035.03|23035.03|23035.03|23035.03|23035.03|23035.03|23035.03|0
1606491030000|2020-11-27 15:30:30|23031.49|23031.49|23024.41|23024.41|23031.49|23031.49|23024.41|23024.41|0
1606491040000|2020-11-27 15:30:40|23027.95|23027.95|23035.03|23035.03|23035.03|23035.03|23027.95|23027.95|0
1606491050000|2020-11-27 15:30:50|23035.51|23035.51|23035.03|23035.03|23035.51|23035.51|23035.03|23035.03|0
1606491060000|2020-11-27 15:31:00|23035.99|23035.99|23039.53|23039.53|23039.53|23039.53|23035.99|23035.99|0
1606491090000|2020-11-27 15:31:30|23038.93|23038.93|23031.85|23031.85|23038.93|23038.93|23031.85|23031.85|0
1606491100000|2020-11-27 15:31:40|23028.31|23028.31|23028.31|23028.31|23028.31|23028.31|23028.31|23028.31|0
1606491120000|2020-11-27 15:32:00|23031.85|23031.85|23031.85|23031.85|23031.85|23031.85|23031.85|23031.85|0
1606491130000|2020-11-27 15:32:10|23035.39|23035.39|23035.39|23035.39|23035.39|23035.39|23035.39|23035.39|0
1606491140000|2020-11-27 15:32:20|23042.47|23042.47|23039.53|23039.53|23043.07|23043.07|23039.53|23039.53|0
1606491160000|2020-11-27 15:32:40|23035.99|23035.99|23035.99|23035.99|23035.99|23035.99|23035.99|23035.99|0
1606491170000|2020-11-27 15:32:50|23035.58|23035.58|23035.58|23035.58|23035.58|23035.58|23035.58|23035.58|0
1606491190000|2020-11-27 15:33:10|23039.12|23039.12|23039.12|23039.12|23039.12|23039.12|23039.12|23039.12|0
1606491210000|2020-11-27 15:33:30|23039.72|23039.72|23036.18|23036.18|23039.72|23039.72|23036.18|23036.18|0
1606491230000|2020-11-27 15:33:50|23032.64|23032.64|23029.1|23029.1|23032.64|23032.64|23029.1|23029.1|0
1606491260000|2020-11-27 15:34:20|23032.64|23032.64|23028.5|23028.5|23032.64|23032.64|23028.5|23028.5|0
1606491270000|2020-11-27 15:34:30|23024.96|23024.96|23021.42|23021.42|23024.96|23024.96|23021.42|23021.42|0
1606491290000|2020-11-27 15:34:50|23017.88|23017.88|23017.88|23017.88|23017.88|23017.88|23017.88|23017.88|0
1606491300000|2020-11-27 15:35:00|23017.27|23017.27|23017.27|23017.27|23017.27|23017.27|23013.73|23013.73|0
1606491310000|2020-11-27 15:35:10|23016.79|23016.79|23013.25|23013.25|23016.79|23016.79|23013.25|23013.25|0
1606491320000|2020-11-27 15:35:20|23016.79|23016.79|23023.88|23023.88|23023.88|23023.88|23016.79|23016.79|0
1606491330000|2020-11-27 15:35:30|23027.42|23027.42|23028.02|23028.02|23028.02|23028.02|23027.42|23027.42|0
1606491340000|2020-11-27 15:35:40|23031.56|23031.56|23031.56|23031.56|23031.56|23031.56|23031.56|23031.56|0
1606491350000|2020-11-27 15:35:50|23035.1|23035.1|23035.1|23035.1|23035.1|23035.1|23035.1|23035.1|0
1606491360000|2020-11-27 15:36:00|23035.58|23035.58|23035.58|23035.58|23035.58|23035.58|23035.58|23035.58|0
1606491380000|2020-11-27 15:36:20|23032.04|23032.04|23032.04|23032.04|23032.04|23032.04|23032.04|23032.04|0
1606491390000|2020-11-27 15:36:30|23035.58|23035.58|23035.58|23035.58|23035.58|23035.58|23035.58|23035.58|0
1606491420000|2020-11-27 15:37:00|23036.06|23036.06|23036.06|23036.06|23036.06|23036.06|23036.06|23036.06|0
1606491440000|2020-11-27 15:37:20|23032.52|23032.52|23032.52|23032.52|23032.52|23032.52|23032.52|23032.52|0
1606491470000|2020-11-27 15:37:50|23036.06|23036.06|23035.46|23035.46|23036.06|23036.06|23035.46|23035.46|0
1606491500000|2020-11-27 15:38:20|23034.98|23034.98|23034.98|23034.98|23034.98|23034.98|23034.98|23034.98|0
1606491510000|2020-11-27 15:38:30|23038.52|23038.52|23038.52|23038.52|23038.52|23038.52|23038.52|23038.52|0
1606491520000|2020-11-27 15:38:40|23034.98|23034.98|23045.6|23045.6|23045.6|23045.6|23034.98|23034.98|0
1606491530000|2020-11-27 15:38:50|23046.21|23046.21|23046.21|23046.21|23046.21|23046.21|23046.21|23046.21|0
1606491540000|2020-11-27 15:39:00|23042.66|23042.66|23042.66|23042.66|23042.66|23042.66|23042.66|23042.66|0
1606491560000|2020-11-27 15:39:20|23035.58|23035.58|23035.58|23035.58|23035.58|23035.58|23035.58|23035.58|0
1606491570000|2020-11-27 15:39:30|23034.98|23034.98|23034.98|23034.98|23034.98|23034.98|23034.98|23034.98|0
1606491580000|2020-11-27 15:39:40|23031.44|23031.44|23030.84|23030.84|23031.44|23031.44|23027.3|23027.3|0
1606491590000|2020-11-27 15:39:50|23027.3|23027.3|23027.3|23027.3|23027.3|23027.3|23027.3|23027.3|0
1606491610000|2020-11-27 15:40:10|23030.84|23030.84|23027.3|23027.3|23030.84|23030.84|23027.3|23027.3|0
1606491620000|2020-11-27 15:40:20|23023.75|23023.75|23023.75|23023.75|23023.75|23023.75|23020.21|23020.21|0
1606491630000|2020-11-27 15:40:30|23027.3|23027.3|23027.3|23027.3|23027.3|23027.3|23023.75|23023.75|0
1606491640000|2020-11-27 15:40:40|23030.84|23030.84|23030.84|23030.84|23030.84|23030.84|23030.84|23030.84|0
1606491660000|2020-11-27 15:41:00|23034.38|23034.38|23034.38|23034.38|23034.38|23034.38|23034.38|23034.38|0
1606491680000|2020-11-27 15:41:20|23033.9|23033.9|23033.9|23033.9|23033.9|23033.9|23033.9|23033.9|0
1606491690000|2020-11-27 15:41:30|23037.44|23037.44|23040.98|23040.98|23040.98|23040.98|23037.44|23037.44|0
1606491700000|2020-11-27 15:41:40|23044.52|23044.52|23040.98|23040.98|23044.52|23044.52|23040.98|23040.98|0
1606491740000|2020-11-27 15:42:20|23037.44|23037.44|23037.44|23037.44|23040.98|23040.98|23037.44|23037.44|0
1606491760000|2020-11-27 15:42:40|23033.9|23033.9|23033.9|23033.9|23033.9|23033.9|23033.9|23033.9|0
1606491770000|2020-11-27 15:42:50|23030.36|23030.36|23030.36|23030.36|23030.36|23030.36|23030.36|23030.36|0
1606491780000|2020-11-27 15:43:00|23033.9|23033.9|23030.36|23030.36|23033.9|23033.9|23030.36|23030.36|0
1606491790000|2020-11-27 15:43:10|23033.9|23033.9|23037.44|23037.44|23037.44|23037.44|23033.9|23033.9|0
1606491800000|2020-11-27 15:43:20|23030.36|23030.36|23030.36|23030.36|23030.36|23030.36|23030.36|23030.36|0
1606491810000|2020-11-27 15:43:30|23033.9|23033.9|23030.36|23030.36|23033.9|23033.9|23030.36|23030.36|0
1606491820000|2020-11-27 15:43:40|23026.82|23026.82|23026.82|23026.82|23026.82|23026.82|23026.82|23026.82|0
1606491840000|2020-11-27 15:44:00|23023.28|23023.28|23019.73|23019.73|23023.28|23023.28|23019.73|23019.73|0
1606491850000|2020-11-27 15:44:10|23023.28|23023.28|23023.28|23023.28|23026.82|23026.82|23023.28|23023.28|0
1606491860000|2020-11-27 15:44:20|23022.8|23022.8|23022.8|23022.8|23022.8|23022.8|23022.8|23022.8|0
1606491870000|2020-11-27 15:44:30|23026.34|23026.34|23029.28|23029.28|23033.42|23033.42|23026.34|23026.34|0
1606491890000|2020-11-27 15:44:50|23032.82|23032.82|23039.9|23039.9|23039.9|23039.9|23032.82|23032.82|0
1606491900000|2020-11-27 15:45:00|23043.44|23043.44|23036.36|23036.36|23043.44|23043.44|23032.82|23032.82|0
1606491930000|2020-11-27 15:45:30|23039.9|23039.9|23043.44|23043.44|23043.44|23043.44|23039.9|23039.9|0
1606491940000|2020-11-27 15:45:40|23046.98|23046.98|23046.98|23046.98|23046.98|23046.98|23046.98|23046.98|0
1606491950000|2020-11-27 15:45:50|23046.5|23046.5|23046.5|23046.5|23046.5|23046.5|23046.5|23046.5|0
1606491980000|2020-11-27 15:46:20|23042.96|23042.96|23042.96|23042.96|23042.96|23042.96|23042.96|23042.96|0
1606491990000|2020-11-27 15:46:30|23039.42|23039.42|23039.42|23039.42|23039.42|23039.42|23039.42|23039.42|0
1606492000000|2020-11-27 15:46:40|23040.02|23040.02|23043.56|23043.56|23043.56|23043.56|23040.02|23040.02|0
1606492010000|2020-11-27 15:46:50|23040.02|23040.02|23043.56|23043.56|23047.1|23047.1|23040.02|23040.02|0
1606492020000|2020-11-27 15:47:00|23047.1|23047.1|23043.56|23043.56|23047.1|23047.1|23043.56|23043.56|0
1606492030000|2020-11-27 15:47:10|23044.17|23044.17|23044.17|23044.17|23044.17|23044.17|23044.17|23044.17|0
1606492040000|2020-11-27 15:47:20|23040.62|23040.62|23044.17|23044.17|23044.17|23044.17|23040.62|23040.62|0
1606492050000|2020-11-27 15:47:30|23047.71|23047.71|23047.71|23047.71|23047.71|23047.71|23047.71|23047.71|0
1606492060000|2020-11-27 15:47:40|23051.25|23051.25|23047.71|23047.71|23051.25|23051.25|23047.71|23047.71|0
1606492070000|2020-11-27 15:47:50|23051.25|23051.25|23054.79|23054.79|23054.79|23054.79|23051.25|23051.25|0
1606492090000|2020-11-27 15:48:10|23047.71|23047.71|23047.71|23047.71|23047.71|23047.71|23047.71|23047.71|0
1606492100000|2020-11-27 15:48:20|23044.17|23044.17|23047.71|23047.71|23047.71|23047.71|23044.17|23044.17|0
1606492110000|2020-11-27 15:48:30|23051.25|23051.25|23051.25|23051.25|23051.25|23051.25|23051.25|23051.25|0
1606492120000|2020-11-27 15:48:40|23054.79|23054.79|23054.79|23054.79|23054.79|23054.79|23054.79|23054.79|0
1606492130000|2020-11-27 15:48:50|23053.83|23053.83|23053.83|23053.83|23053.83|23053.83|23053.83|23053.83|0
1606492140000|2020-11-27 15:49:00|23057.37|23057.37|23061.51|23061.51|23061.51|23061.51|23057.37|23057.37|0
1606492150000|2020-11-27 15:49:10|23061.99|23061.99|23061.99|23061.99|23061.99|23061.99|23061.99|23061.99|0
1606492200000|2020-11-27 15:50:00|23065.54|23065.54|23061.99|23061.99|23065.54|23065.54|23061.99|23061.99|0
1606492210000|2020-11-27 15:50:10|23058.45|23058.45|23061.99|23061.99|23061.99|23061.99|23058.45|23058.45|0
1606492230000|2020-11-27 15:50:30|23061.39|23061.39|23057.85|23057.85|23061.39|23061.39|23057.85|23057.85|0
1606492240000|2020-11-27 15:50:40|23054.31|23054.31|23054.31|23054.31|23054.31|23054.31|23054.31|23054.31|0
1606492250000|2020-11-27 15:50:50|23053.71|23053.71|23053.71|23053.71|23053.71|23053.71|23053.71|23053.71|0
1606492280000|2020-11-27 15:51:20|23050.17|23050.17|23053.71|23053.71|23053.71|23053.71|23050.17|23050.17|0
1606492290000|2020-11-27 15:51:30|23057.25|23057.25|23057.25|23057.25|23060.79|23060.79|23057.25|23057.25|0
1606492300000|2020-11-27 15:51:40|23053.71|23053.71|23053.71|23053.71|23053.71|23053.71|23053.71|23053.71|0
1606492310000|2020-11-27 15:51:50|23057.25|23057.25|23057.25|23057.25|23060.79|23060.79|23057.25|23057.25|0
1606492320000|2020-11-27 15:52:00|23053.71|23053.71|23060.79|23060.79|23060.79|23060.79|23053.71|23053.71|0
1606492340000|2020-11-27 15:52:20|23057.25|23057.25|23057.25|23057.25|23057.66|23057.66|23057.25|23057.25|0
1606492350000|2020-11-27 15:52:30|23056.02|23056.02|23055.61|23055.61|23056.02|23056.02|23055.61|23055.61|0
1606492360000|2020-11-27 15:52:40|23055.2|23055.2|23055.61|23055.61|23055.61|23055.61|23055.2|23055.2|0
1606492370000|2020-11-27 15:52:50|23056.02|23056.02|23056.43|23056.43|23056.43|23056.43|23056.02|23056.02|0
1606492380000|2020-11-27 15:53:00|23057.66|23057.66|23058.07|23058.07|23058.07|23058.07|23057.66|23057.66|0
1606492390000|2020-11-27 15:53:10|23061.61|23061.61|23061.61|23061.61|23061.61|23061.61|23061.61|23061.61|0
1606492420000|2020-11-27 15:53:40|23058.07|23058.07|23054.12|23054.12|23058.07|23058.07|23054.12|23054.12|0
1606492440000|2020-11-27 15:54:00|23050.58|23050.58|23050.58|23050.58|23050.58|23050.58|23050.58|23050.58|0
1606492450000|2020-11-27 15:54:10|23050.17|23050.17|23050.17|23050.17|23050.17|23050.17|23050.17|23050.17|0
1606492490000|2020-11-27 15:54:50|23049.76|23049.76|23049.76|23049.76|23049.76|23049.76|23049.76|23049.76|0
1606492500000|2020-11-27 15:55:00|23053.3|23053.3|23056.84|23056.84|23056.84|23056.84|23053.3|23053.3|0
1606492510000|2020-11-27 15:55:10|23056.43|23056.43|23056.43|23056.43|23056.43|23056.43|23056.43|23056.43|0
1606492530000|2020-11-27 15:55:30|23057.03|23057.03|23056.62|23056.62|23057.03|23057.03|23056.62|23056.62|0
1606492550000|2020-11-27 15:55:50|23053.08|23053.08|23056.62|23056.62|23056.62|23056.62|23053.08|23053.08|0
1606492560000|2020-11-27 15:56:00|23053.08|23053.08|23053.08|23053.08|23053.08|23053.08|23053.08|23053.08|0
1606492580000|2020-11-27 15:56:20|23052.67|23052.67|23052.67|23052.67|23052.67|23052.67|23052.67|23052.67|0
1606492600000|2020-11-27 15:56:40|23052.07|23052.07|23048.52|23048.52|23052.07|23052.07|23048.52|23048.52|0
1606492630000|2020-11-27 15:57:10|23052.07|23052.07|23055.61|23055.61|23055.61|23055.61|23052.07|23052.07|0
1606492640000|2020-11-27 15:57:20|23059.15|23059.15|23055.61|23055.61|23059.15|23059.15|23055.61|23055.61|0
1606492650000|2020-11-27 15:57:30|23059.15|23059.15|23059.56|23059.56|23059.56|23059.56|23059.15|23059.15|0
1606492660000|2020-11-27 15:57:40|23058.96|23058.96|23058.96|23058.96|23058.96|23058.96|23058.96|23058.96|0
1606492680000|2020-11-27 15:58:00|23059.56|23059.56|23066.64|23066.64|23066.64|23066.64|23059.56|23059.56|0
1606492720000|2020-11-27 15:58:40|23066.23|23066.23|23066.23|23066.23|23066.23|23066.23|23066.23|23066.23|0
1606492730000|2020-11-27 15:58:50|23069.77|23069.77|23073.31|23073.31|23073.31|23073.31|23069.77|23069.77|0
1606492750000|2020-11-27 15:59:10|23066.23|23066.23|23062.69|23062.69|23066.23|23066.23|23062.69|23062.69|0
1606492760000|2020-11-27 15:59:20|23062.28|23062.28|23062.28|23062.28|23062.28|23062.28|23062.28|23062.28|0
1606492770000|2020-11-27 15:59:30|23058.74|23058.74|23055.2|23055.2|23058.74|23058.74|23055.2|23055.2|0
1606492780000|2020-11-27 15:59:40|23054.59|23054.59|23053.99|23053.99|23054.59|23054.59|23053.99|23053.99|0
1606492790000|2020-11-27 15:59:50|23050.45|23050.45|23050.45|23050.45|23050.45|23050.45|23050.45|23050.45|0
1606492800000|2020-11-27 16:00:00|23050.04|23050.04|23050.04|23050.04|23053.58|23053.58|23046.5|23046.5|0
1606492810000|2020-11-27 16:00:10|23050.45|23050.45|23050.45|23050.45|23050.45|23050.45|23050.45|23050.45|0
1606492820000|2020-11-27 16:00:20|23046.91|23046.91|23047.32|23047.32|23047.32|23047.32|23046.91|23046.91|0
1606492830000|2020-11-27 16:00:30|23050.86|23050.86|23052.07|23052.07|23052.07|23052.07|23050.86|23050.86|0
1606492840000|2020-11-27 16:00:40|23054.12|23054.12|23054.12|23054.12|23054.12|23054.12|23054.12|23054.12|0
1606492860000|2020-11-27 16:01:00|23057.66|23057.66|23050.58|23050.58|23057.66|23057.66|23050.58|23050.58|0
1606492870000|2020-11-27 16:01:10|23057.66|23057.66|23057.66|23057.66|23057.66|23057.66|23057.66|23057.66|0
1606492880000|2020-11-27 16:01:20|23043.49|23043.49|23050.58|23050.58|23050.58|23050.58|23043.49|23043.49|0
1606492900000|2020-11-27 16:01:40|23047.04|23047.04|23047.04|23047.04|23047.04|23047.04|23047.04|23047.04|0
1606492910000|2020-11-27 16:01:50|23043.49|23043.49|23043.49|23043.49|23043.49|23043.49|23043.49|23043.49|0
1606492930000|2020-11-27 16:02:10|23047.04|23047.04|23047.04|23047.04|23047.04|23047.04|23047.04|23047.04|0
1606492950000|2020-11-27 16:02:30|23043.49|23043.49|23043.49|23043.49|23043.49|23043.49|23043.49|23043.49|0
1606492960000|2020-11-27 16:02:40|23039.95|23039.95|23039.95|23039.95|23039.95|23039.95|23039.95|23039.95|0
1606492980000|2020-11-27 16:03:00|23036.41|23036.41|23040.36|23040.36|23040.36|23040.36|23033.28|23033.28|0
1606493000000|2020-11-27 16:03:20|23036.82|23036.82|23036.22|23036.22|23036.82|23036.82|23035.81|23035.81|0
1606493010000|2020-11-27 16:03:30|23032.68|23032.68|23033.09|23033.09|23033.09|23033.09|23032.68|23032.68|0
1606493020000|2020-11-27 16:03:40|23029.55|23029.55|23030.75|23030.75|23030.75|23030.75|23029.55|23029.55|0
1606493030000|2020-11-27 16:03:50|23034.29|23034.29|23034.29|23034.29|23034.29|23034.29|23034.29|23034.29|0
1606493050000|2020-11-27 16:04:10|23030.75|23030.75|23030.34|23030.34|23030.75|23030.75|23030.34|23030.34|0
1606493070000|2020-11-27 16:04:30|23030.75|23030.75|23023.67|23023.67|23030.75|23030.75|23023.67|23023.67|0
1606493080000|2020-11-27 16:04:40|23027.21|23027.21|23023.67|23023.67|23027.21|23027.21|23023.67|23023.67|0
1606493090000|2020-11-27 16:04:50|23027.21|23027.21|23027.21|23027.21|23027.21|23027.21|23027.21|23027.21|0
1606493100000|2020-11-27 16:05:00|23027.62|23027.62|23022.88|23022.88|23027.62|23027.62|23022.88|23022.88|0
1606493120000|2020-11-27 16:05:20|23019.34|23019.34|23018.93|23018.93|23019.34|23019.34|23018.93|23018.93|0
1606493130000|2020-11-27 16:05:30|23015.38|23015.38|23018.93|23018.93|23018.93|23018.93|23015.38|23015.38|0
1606493140000|2020-11-27 16:05:40|23015.38|23015.38|23015.38|23015.38|23015.38|23015.38|23015.38|23015.38|0
1606493150000|2020-11-27 16:05:50|23011.84|23011.84|23011.84|23011.84|23011.84|23011.84|23011.84|23011.84|0
1606493160000|2020-11-27 16:06:00|23008.3|23008.3|23008.3|23008.3|23008.3|23008.3|23008.3|23008.3|0
1606493170000|2020-11-27 16:06:10|23007.48|23007.48|23007.48|23007.48|23007.48|23007.48|23007.48|23007.48|0
1606493180000|2020-11-27 16:06:20|23003.94|23003.94|23011.02|23011.02|23011.02|23011.02|23003.94|23003.94|0
1606493190000|2020-11-27 16:06:30|23010.61|23010.61|23010.61|23010.61|23010.61|23010.61|23010.61|23010.61|0
1606493200000|2020-11-27 16:06:40|23010.01|23010.01|23002.93|23002.93|23010.01|23010.01|23002.93|23002.93|0
1606493220000|2020-11-27 16:07:00|23002.52|23002.52|23001.72|23001.72|23002.52|23002.52|23001.31|23001.31|0
1606493230000|2020-11-27 16:07:10|22998.18|22998.18|22997.77|22997.77|22998.18|22998.18|22997.77|22997.77|0
1606493240000|2020-11-27 16:07:20|23004.85|23004.85|23005.46|23005.46|23005.46|23005.46|23004.85|23004.85|0
1606493250000|2020-11-27 16:07:30|23012.54|23012.54|23012.54|23012.54|23012.54|23012.54|23012.54|23012.54|0
1606493270000|2020-11-27 16:07:50|23009|23009|23009|23009|23009|23009|23009|23009|0
1606493280000|2020-11-27 16:08:00|23005.46|23005.46|23005.46|23005.46|23005.46|23005.46|23005.46|23005.46|0
1606493300000|2020-11-27 16:08:20|23001.92|23001.92|23001.92|23001.92|23001.92|23001.92|23001.92|23001.92|0
1606493340000|2020-11-27 16:09:00|22998.37|22998.37|22994.23|22994.23|22998.37|22998.37|22994.23|22994.23|0
1606493350000|2020-11-27 16:09:10|22990.69|22990.69|22990.69|22990.69|22990.69|22990.69|22990.69|22990.69|0
1606493360000|2020-11-27 16:09:20|22987.15|22987.15|22987.15|22987.15|22987.15|22987.15|22987.15|22987.15|0
1606493390000|2020-11-27 16:09:50|22994.23|22994.23|22994.23|22994.23|22994.23|22994.23|22994.23|22994.23|0
1606493420000|2020-11-27 16:10:20|22997.77|22997.77|22997.77|22997.77|22997.77|22997.77|22997.77|22997.77|0
1606493440000|2020-11-27 16:10:40|23001.31|23001.31|23001.31|23001.31|23001.31|23001.31|23001.31|23001.31|0
1606493460000|2020-11-27 16:11:00|23000.9|23000.9|22997.55|22997.55|23000.9|23000.9|22997.55|22997.55|0
1606493470000|2020-11-27 16:11:10|23001.09|23001.09|22997.96|22997.96|23001.5|23001.5|22997.96|22997.96|0
1606493480000|2020-11-27 16:11:20|23001.5|23001.5|23001.5|23001.5|23001.5|23001.5|23001.5|23001.5|0
1606493490000|2020-11-27 16:11:30|23002.11|23002.11|23005.65|23005.65|23005.65|23005.65|23002.11|23002.11|0
1606493500000|2020-11-27 16:11:40|23002.11|23002.11|23003.34|23003.34|23003.34|23003.34|23002.11|23002.11|0
1606493520000|2020-11-27 16:12:00|23002.93|23002.93|23003.41|23003.41|23003.41|23003.41|23002.93|23002.93|0
1606493530000|2020-11-27 16:12:10|22996.32|22996.32|22996.32|22996.32|22996.32|22996.32|22996.32|22996.32|0
1606493540000|2020-11-27 16:12:20|22992.78|22992.78|22991.58|22991.58|22992.78|22992.78|22991.58|22991.58|0
1606493570000|2020-11-27 16:12:50|22988.04|22988.04|22988.04|22988.04|22988.04|22988.04|22988.04|22988.04|0
1606493600000|2020-11-27 16:13:20|22991.58|22991.58|22991.58|22991.58|22991.58|22991.58|22991.58|22991.58|0
1606493610000|2020-11-27 16:13:30|22988.04|22988.04|22988.04|22988.04|22988.04|22988.04|22988.04|22988.04|0
1606493620000|2020-11-27 16:13:40|22987.56|22987.56|22987.56|22987.56|22987.56|22987.56|22987.56|22987.56|0
1606493630000|2020-11-27 16:13:50|22984.02|22984.02|22984.02|22984.02|22984.02|22984.02|22984.02|22984.02|0
1606493640000|2020-11-27 16:14:00|22980.48|22980.48|22980.48|22980.48|22980.48|22980.48|22980.48|22980.48|0
1606493680000|2020-11-27 16:14:40|22980.89|22980.89|22977.35|22977.35|22980.89|22980.89|22977.35|22977.35|0
1606493690000|2020-11-27 16:14:50|22980.89|22980.89|22987.56|22987.56|22987.97|22987.97|22980.89|22980.89|0
1606493700000|2020-11-27 16:15:00|22980.48|22980.48|22980.48|22980.48|22980.48|22980.48|22980.48|22980.48|0
1606493710000|2020-11-27 16:15:10|22980.07|22980.07|22980.07|22980.07|22980.07|22980.07|22976.52|22976.52|0
1606493720000|2020-11-27 16:15:20|22983.61|22983.61|22987.15|22987.15|22987.15|22987.15|22983.61|22983.61|0
1606493740000|2020-11-27 16:15:40|22990.69|22990.69|22987.15|22987.15|22990.69|22990.69|22987.15|22987.15|0
1606493750000|2020-11-27 16:15:50|22983.61|22983.61|22983.61|22983.61|22983.61|22983.61|22983.61|22983.61|0
1606493780000|2020-11-27 16:16:20|22980.07|22980.07|22983.61|22983.61|22983.61|22983.61|22980.07|22980.07|0
1606493790000|2020-11-27 16:16:30|22980.07|22980.07|22980.07|22980.07|22980.07|22980.07|22980.07|22980.07|0
1606493810000|2020-11-27 16:16:50|22976.52|22976.52|22976.52|22976.52|22976.52|22976.52|22976.52|22976.52|0
1606493820000|2020-11-27 16:17:00|22980.07|22980.07|22980.07|22980.07|22980.07|22980.07|22980.07|22980.07|0
1606493830000|2020-11-27 16:17:10|22983.61|22983.61|22983.39|22983.39|22984.21|22984.21|22983.39|22983.39|0
1606493850000|2020-11-27 16:17:30|22986.93|22986.93|22986.93|22986.93|22986.93|22986.93|22986.93|22986.93|0
1606493860000|2020-11-27 16:17:40|22990.47|22990.47|22997.14|22997.14|22997.55|22997.55|22990.47|22990.47|0
1606493870000|2020-11-27 16:17:50|22993.6|22993.6|22990.06|22990.06|22993.6|22993.6|22990.06|22990.06|0
1606493880000|2020-11-27 16:18:00|22990.66|22990.66|22997.74|22997.74|22997.74|22997.74|22990.66|22990.66|0
1606493890000|2020-11-27 16:18:10|22997.33|22997.33|22996.92|22996.92|22997.33|22997.33|22996.92|22996.92|0
1606493910000|2020-11-27 16:18:30|22993.38|22993.38|22989.84|22989.84|22993.38|22993.38|22989.84|22989.84|0
1606493920000|2020-11-27 16:18:40|22986.3|22986.3|22989.84|22989.84|22989.84|22989.84|22986.3|22986.3|0
1606493930000|2020-11-27 16:18:50|22986.3|22986.3|22989.84|22989.84|22989.84|22989.84|22986.3|22986.3|0
1606493950000|2020-11-27 16:19:10|22986.3|22986.3|22989.84|22989.84|22989.84|22989.84|22986.3|22986.3|0
1606493960000|2020-11-27 16:19:20|22989.02|22989.02|22985.48|22985.48|22989.02|22989.02|22985.48|22985.48|0
1606493970000|2020-11-27 16:19:30|22981.94|22981.94|22989.02|22989.02|22989.02|22989.02|22981.94|22981.94|0
1606493980000|2020-11-27 16:19:40|22985.48|22985.48|22985.48|22985.48|22985.48|22985.48|22985.48|22985.48|0
1606493990000|2020-11-27 16:19:50|22989.02|22989.02|22989.02|22989.02|22989.02|22989.02|22989.02|22989.02|0
1606494000000|2020-11-27 16:20:00|22989.62|22989.62|22999.42|22999.42|22999.42|22999.42|22988.8|22988.8|0
1606494010000|2020-11-27 16:20:10|23002.96|23002.96|23006.51|23006.51|23006.51|23006.51|23002.96|23002.96|0
1606494020000|2020-11-27 16:20:20|23002.96|23002.96|22999.42|22999.42|23002.96|23002.96|22999.42|22999.42|0
1606494030000|2020-11-27 16:20:30|22998.6|22998.6|22998.6|22998.6|22998.6|22998.6|22998.6|22998.6|0
1606494040000|2020-11-27 16:20:40|22998.19|22998.19|22994.65|22994.65|22998.19|22998.19|22994.65|22994.65|0
1606494050000|2020-11-27 16:20:50|22995.25|22995.25|22995.25|22995.25|22995.25|22995.25|22995.25|22995.25|0
1606494060000|2020-11-27 16:21:00|22995.66|22995.66|22995.25|22995.25|22995.66|22995.66|22995.25|22995.25|0
1606494070000|2020-11-27 16:21:10|22991.71|22991.71|22990.48|22990.48|22991.71|22991.71|22990.48|22990.48|0
1606494080000|2020-11-27 16:21:20|22990.89|22990.89|22987.16|22987.16|22990.89|22990.89|22986.75|22986.75|0
1606494090000|2020-11-27 16:21:30|22990.7|22990.7|22990.7|22990.7|22990.7|22990.7|22990.7|22990.7|0
1606494100000|2020-11-27 16:21:40|22987.16|22987.16|22994.24|22994.24|22994.24|22994.24|22987.16|22987.16|0
1606494110000|2020-11-27 16:21:50|22997.78|22997.78|22997.37|22997.37|22997.78|22997.78|22997.37|22997.37|0
1606494120000|2020-11-27 16:22:00|22993.83|22993.83|22994.43|22994.43|22994.43|22994.43|22993.83|22993.83|0
1606494130000|2020-11-27 16:22:10|22994.02|22994.02|22994.43|22994.43|22994.43|22994.43|22994.02|22994.02|0
1606494140000|2020-11-27 16:22:20|22990.89|22990.89|22990.29|22990.29|22990.89|22990.89|22990.29|22990.29|0
1606494170000|2020-11-27 16:22:50|22993.83|22993.83|22993.83|22993.83|22993.83|22993.83|22993.83|22993.83|0
1606494180000|2020-11-27 16:23:00|22990.29|22990.29|22990.29|22990.29|22990.29|22990.29|22990.29|22990.29|0
1606494190000|2020-11-27 16:23:10|22993.83|22993.83|22990.29|22990.29|22993.83|22993.83|22990.29|22990.29|0
1606494210000|2020-11-27 16:23:30|22993.83|22993.83|22993.83|22993.83|22993.83|22993.83|22993.83|22993.83|0
1606494220000|2020-11-27 16:23:40|22990.29|22990.29|22990.29|22990.29|22990.29|22990.29|22990.29|22990.29|0
1606494230000|2020-11-27 16:23:50|22986.75|22986.75|22986.34|22986.34|22986.75|22986.75|22985.51|22985.51|0
1606494250000|2020-11-27 16:24:10|22982.79|22982.79|22986.94|22986.94|22986.94|22986.94|22982.79|22982.79|0
1606494260000|2020-11-27 16:24:20|22990.48|22990.48|22990.48|22990.48|22990.48|22990.48|22990.48|22990.48|0
1606494270000|2020-11-27 16:24:30|22992.12|22992.12|22988.8|22988.8|22993.35|22993.35|22988.8|22988.8|0
1606494280000|2020-11-27 16:24:40|22989.21|22989.21|22989.21|22989.21|22989.21|22989.21|22989.21|22989.21|0
1606494290000|2020-11-27 16:24:50|22985.67|22985.67|22985.67|22985.67|22985.67|22985.67|22985.67|22985.67|0
1606494300000|2020-11-27 16:25:00|22986.27|22986.27|22986.87|22986.87|22986.87|22986.87|22986.27|22986.27|0
1606494310000|2020-11-27 16:25:10|22993.95|22993.95|22988.1|22988.1|22993.95|22993.95|22987.28|22987.28|0
1606494320000|2020-11-27 16:25:20|22991.65|22991.65|22995.19|22995.19|22995.19|22995.19|22991.65|22991.65|0
1606494340000|2020-11-27 16:25:40|22994.71|22994.71|23009.76|23009.76|23009.76|23009.76|22994.71|22994.71|0
1606494350000|2020-11-27 16:25:50|23006.22|23006.22|23007.23|23007.23|23007.23|23007.23|23006.22|23006.22|0
1606494360000|2020-11-27 16:26:00|23010.77|23010.77|23007.23|23007.23|23010.77|23010.77|23007.23|23007.23|0
1606494380000|2020-11-27 16:26:20|23003.69|23003.69|23003.69|23003.69|23003.69|23003.69|23003.69|23003.69|0
1606494390000|2020-11-27 16:26:30|22996.61|22996.61|22996.61|22996.61|22996.61|22996.61|22996.61|22996.61|0
1606494400000|2020-11-27 16:26:40|22992.47|22992.47|22990.82|22990.82|22992.47|22992.47|22990.82|22990.82|0
1606494410000|2020-11-27 16:26:50|22994.37|22994.37|22990.82|22990.82|22994.37|22994.37|22990.82|22990.82|0
1606494420000|2020-11-27 16:27:00|22994.37|22994.37|22997.91|22997.91|22997.91|22997.91|22994.37|22994.37|0
1606494430000|2020-11-27 16:27:10|23004.99|23004.99|23005.59|23005.59|23012.67|23012.67|23004.99|23004.99|0
1606494440000|2020-11-27 16:27:20|23002.05|23002.05|23001.64|23001.64|23002.05|23002.05|23001.64|23001.64|0
1606494450000|2020-11-27 16:27:30|23005.18|23005.18|23005.18|23005.18|23005.18|23005.18|23005.18|23005.18|0
1606494460000|2020-11-27 16:27:40|23001.64|23001.64|23001.64|23001.64|23001.64|23001.64|22998.1|22998.1|0
1606494470000|2020-11-27 16:27:50|22998.1|22998.1|22998.1|22998.1|22998.1|22998.1|22998.1|22998.1|0
1606494480000|2020-11-27 16:28:00|23001.64|23001.64|22998.1|22998.1|23001.64|23001.64|22997.69|22997.69|0
1606494490000|2020-11-27 16:28:10|22991.02|22991.02|22991.02|22991.02|22991.02|22991.02|22991.02|22991.02|0
1606494500000|2020-11-27 16:28:20|22990.41|22990.41|22989.81|22989.81|22990.41|22990.41|22986.27|22986.27|0
1606494510000|2020-11-27 16:28:30|22990.41|22990.41|22993.54|22993.54|22993.54|22993.54|22990|22990|0
1606494520000|2020-11-27 16:28:40|22990|22990|22990|22990|22990|22990|22990|22990|0
1606494530000|2020-11-27 16:28:50|22986.46|22986.46|22989.18|22989.18|22989.18|22989.18|22982.1|22982.1|0
1606494540000|2020-11-27 16:29:00|22982.1|22982.1|22985.64|22985.64|22985.64|22985.64|22978.56|22978.56|0
1606494550000|2020-11-27 16:29:10|22986.05|22986.05|22981.5|22981.5|22986.05|22986.05|22981.5|22981.5|0
1606494560000|2020-11-27 16:29:20|22988.58|22988.58|22988.58|22988.58|22988.58|22988.58|22988.58|22988.58|0
1606494570000|2020-11-27 16:29:30|22989.4|22989.4|23007.71|23007.71|23007.71|23007.71|22989.4|22989.4|0
1606494580000|2020-11-27 16:29:40|23008.12|23008.12|23004.58|23004.58|23008.12|23008.12|23001.04|23001.04|0
1606494590000|2020-11-27 16:29:50|23001.04|23001.04|23002.55|23002.55|23002.55|23002.55|22995.47|22995.47|0
1606724100000|2020-11-30 08:15:00|22837.14|22837.14|22837.14|22837.14|22840.69|22840.69|22837.14|22837.14|0
1606724110000|2020-11-30 08:15:10|22833.6|22833.6|22837.14|22837.14|22840.69|22840.69|22833.6|22833.6|0
1606724120000|2020-11-30 08:15:20|22840.69|22840.69|22849|22849|22852.54|22852.54|22840.69|22840.69|0
1606724130000|2020-11-30 08:15:30|22856.08|22856.08|22852.54|22852.54|22856.08|22856.08|22852.54|22852.54|0
1606724140000|2020-11-30 08:15:40|22849|22849|22849|22849|22849|22849|22849|22849|0
1606724150000|2020-11-30 08:15:50|22845.46|22845.46|22849|22849|22849|22849|22845.46|22845.46|0
1606724170000|2020-11-30 08:16:10|22845.46|22845.46|22856.08|22856.08|22856.08|22856.08|22845.46|22845.46|0
1606724180000|2020-11-30 08:16:20|22863.17|22863.17|22865.57|22865.57|22865.57|22865.57|22862.75|22862.75|0
1606724200000|2020-11-30 08:16:40|22869.11|22869.11|22869.11|22869.11|22869.11|22869.11|22868.7|22868.7|0
1606724210000|2020-11-30 08:16:50|22872.65|22872.65|22876.2|22876.2|22876.2|22876.2|22872.65|22872.65|0
1606724220000|2020-11-30 08:17:00|22879.74|22879.74|22879.74|22879.74|22879.74|22879.74|22879.74|22879.74|0
1606724230000|2020-11-30 08:17:10|22883.28|22883.28|22887.42|22887.42|22887.42|22887.42|22883.28|22883.28|0
1606724240000|2020-11-30 08:17:20|22887.83|22887.83|22888.65|22888.65|22888.65|22888.65|22887.83|22887.83|0
1606724250000|2020-11-30 08:17:30|22885.11|22885.11|22881.57|22881.57|22888.65|22888.65|22881.57|22881.57|0
1606724260000|2020-11-30 08:17:40|22881.98|22881.98|22874.49|22874.49|22881.98|22881.98|22874.49|22874.49|0
1606724270000|2020-11-30 08:17:50|22874.08|22874.08|22874.08|22874.08|22874.08|22874.08|22874.08|22874.08|0
1606724280000|2020-11-30 08:18:00|22870.54|22870.54|22870.54|22870.54|22870.54|22870.54|22870.54|22870.54|0
1606724290000|2020-11-30 08:18:10|22869.33|22869.33|22858.71|22858.71|22869.33|22869.33|22858.71|22858.71|0
1606724300000|2020-11-30 08:18:20|22860.76|22860.76|22861.36|22861.36|22861.36|22861.36|22860.76|22860.76|0
1606724310000|2020-11-30 08:18:30|22861.77|22861.77|22858.23|22858.23|22861.77|22861.77|22858.23|22858.23|0
1606724320000|2020-11-30 08:18:40|22857.82|22857.82|22857.82|22857.82|22857.82|22857.82|22857.82|22857.82|0
1606724330000|2020-11-30 08:18:50|22850.74|22850.74|22847.2|22847.2|22850.74|22850.74|22847.2|22847.2|0
1606724340000|2020-11-30 08:19:00|22846.79|22846.79|22850.33|22850.33|22850.33|22850.33|22846.79|22846.79|0
1606724350000|2020-11-30 08:19:10|22853.87|22853.87|22853.87|22853.87|22857.41|22857.41|22853.87|22853.87|0
1606724370000|2020-11-30 08:19:30|22864.49|22864.49|22864.49|22864.49|22864.49|22864.49|22864.49|22864.49|0
1606724380000|2020-11-30 08:19:40|22860.95|22860.95|22860.95|22860.95|22860.95|22860.95|22860.95|22860.95|0
1606724400000|2020-11-30 08:20:00|22864.49|22864.49|22871.58|22871.58|22871.58|22871.58|22864.49|22864.49|0
1606724410000|2020-11-30 08:20:10|22875.12|22875.12|22875.12|22875.12|22875.12|22875.12|22875.12|22875.12|0
1606724420000|2020-11-30 08:20:20|22882.2|22882.2|22890.1|22890.1|22890.1|22890.1|22882.2|22882.2|0
1606724430000|2020-11-30 08:20:30|22897.19|22897.19|22896.78|22896.78|22897.19|22897.19|22896.78|22896.78|0
1606724440000|2020-11-30 08:20:40|22889.69|22889.69|22889.69|22889.69|22889.69|22889.69|22889.69|22889.69|0
1606724450000|2020-11-30 08:20:50|22896.78|22896.78|22903.93|22903.93|22903.93|22903.93|22896.78|22896.78|0
1606724460000|2020-11-30 08:21:00|22914.55|22914.55|22930.09|22930.09|22930.09|22930.09|22914.55|22914.55|0
1606724470000|2020-11-30 08:21:10|22944.25|22944.25|22940.71|22940.71|22951.33|22951.33|22940.71|22940.71|0
1606724480000|2020-11-30 08:21:20|22944.25|22944.25|22939.89|22939.89|22944.25|22944.25|22939.89|22939.89|0
1606724490000|2020-11-30 08:21:30|22936.35|22936.35|22943.43|22943.43|22943.43|22943.43|22936.35|22936.35|0
1606724510000|2020-11-30 08:21:50|22946.97|22946.97|22950.51|22950.51|22950.51|22950.51|22943.43|22943.43|0
1606724520000|2020-11-30 08:22:00|22957.59|22957.59|22957.59|22957.59|22957.59|22957.59|22957.59|22957.59|0
1606724530000|2020-11-30 08:22:10|22968.22|22968.22|22970.6|22970.6|22971.83|22971.83|22968.22|22968.22|0
1606724550000|2020-11-30 08:22:30|22967.05|22967.05|22956.43|22956.43|22967.05|22967.05|22956.43|22956.43|0
1606724560000|2020-11-30 08:22:40|22963.51|22963.51|22963.51|22963.51|22963.51|22963.51|22963.51|22963.51|0
1606724570000|2020-11-30 08:22:50|22956.43|22956.43|22949.35|22949.35|22956.43|22956.43|22949.35|22949.35|0
1606724580000|2020-11-30 08:23:00|22956.43|22956.43|22956.43|22956.43|22956.43|22956.43|22956.43|22956.43|0
1606724640000|2020-11-30 08:24:00|22952.89|22952.89|22949.35|22949.35|22952.89|22952.89|22949.35|22949.35|0
1606724670000|2020-11-30 08:24:30|22952.89|22952.89|22959.97|22959.97|22959.97|22959.97|22952.89|22952.89|0
1606724680000|2020-11-30 08:24:40|22960.57|22960.57|22949.95|22949.95|22960.57|22960.57|22949.95|22949.95|0
1606724690000|2020-11-30 08:24:50|22950.77|22950.77|22950.77|22950.77|22950.77|22950.77|22950.77|22950.77|0
1606724700000|2020-11-30 08:25:00|22940.15|22940.15|22943.69|22943.69|22943.69|22943.69|22940.15|22940.15|0
1606724710000|2020-11-30 08:25:10|22933.07|22933.07|22936.61|22936.61|22936.61|22936.61|22933.07|22933.07|0
1606724720000|2020-11-30 08:25:20|22943.69|22943.69|22929.52|22929.52|22943.69|22943.69|22929.52|22929.52|0
1606724730000|2020-11-30 08:25:30|22925.98|22925.98|22922.44|22922.44|22925.98|22925.98|22922.44|22922.44|0
1606724740000|2020-11-30 08:25:40|22915.36|22915.36|22915.36|22915.36|22915.36|22915.36|22915.36|22915.36|0
1606724750000|2020-11-30 08:25:50|22911.82|22911.82|22915.36|22915.36|22915.36|22915.36|22911.82|22911.82|0
1606724780000|2020-11-30 08:26:20|22918.9|22918.9|22918.9|22918.9|22918.9|22918.9|22918.9|22918.9|0
1606724790000|2020-11-30 08:26:30|22915.36|22915.36|22911.82|22911.82|22915.36|22915.36|22911.82|22911.82|0
1606724810000|2020-11-30 08:26:50|22915.36|22915.36|22915.36|22915.36|22915.36|22915.36|22915.36|22915.36|0
1606724840000|2020-11-30 08:27:20|22908.28|22908.28|22908.28|22908.28|22908.28|22908.28|22908.28|22908.28|0
1606724850000|2020-11-30 08:27:30|22904.74|22904.74|22897.65|22897.65|22904.74|22904.74|22897.65|22897.65|0
1606724860000|2020-11-30 08:27:40|22894.52|22894.52|22894.52|22894.52|22894.52|22894.52|22894.52|22894.52|0
1606724870000|2020-11-30 08:27:50|22894.93|22894.93|22894.93|22894.93|22894.93|22894.93|22894.93|22894.93|0
1606724900000|2020-11-30 08:28:20|22891.39|22891.39|22895.82|22895.82|22895.82|22895.82|22891.39|22891.39|0
1606724910000|2020-11-30 08:28:30|22895.41|22895.41|22895.82|22895.82|22895.82|22895.82|22895.41|22895.41|0
1606724950000|2020-11-30 08:29:10|22902.91|22902.91|22895.82|22895.82|22902.91|22902.91|22895.82|22895.82|0
1606724960000|2020-11-30 08:29:20|22899.36|22899.36|22899.36|22899.36|22899.36|22899.36|22899.36|22899.36|0
1606724990000|2020-11-30 08:29:50|22906.45|22906.45|22906.45|22906.45|22906.45|22906.45|22906.45|22906.45|0
1606725000000|2020-11-30 08:30:00|22902.91|22902.91|22902.91|22902.91|22902.91|22902.91|22902.91|22902.91|0
1606725010000|2020-11-30 08:30:10|22909.99|22909.99|22920.61|22920.61|22920.61|22920.61|22909.99|22909.99|0
1606725020000|2020-11-30 08:30:20|22921.09|22921.09|22921.09|22921.09|22924.63|22924.63|22921.09|22921.09|0
1606725030000|2020-11-30 08:30:30|22924.63|22924.63|22921.09|22921.09|22924.63|22924.63|22921.09|22921.09|0
1606725040000|2020-11-30 08:30:40|22917.55|22917.55|22921.09|22921.09|22921.09|22921.09|22917.55|22917.55|0
1606725050000|2020-11-30 08:30:50|22922.9|22922.9|22922.29|22922.29|22922.9|22922.9|22922.29|22922.29|0
1606725060000|2020-11-30 08:31:00|22925.84|22925.84|22929.38|22929.38|22929.38|22929.38|22925.84|22925.84|0
1606725090000|2020-11-30 08:31:30|22936.46|22936.46|22940|22940|22940|22940|22936.46|22936.46|0
1606725100000|2020-11-30 08:31:40|22943.54|22943.54|22940.6|22940.6|22944.14|22944.14|22940.6|22940.6|0
1606725120000|2020-11-30 08:32:00|22937.06|22937.06|22937.06|22937.06|22937.06|22937.06|22937.06|22937.06|0
1606725130000|2020-11-30 08:32:10|22940.6|22940.6|22929.98|22929.98|22940.6|22940.6|22929.98|22929.98|0
1606725140000|2020-11-30 08:32:20|22933.52|22933.52|22947.68|22947.68|22947.68|22947.68|22933.52|22933.52|0
1606725150000|2020-11-30 08:32:30|22951.23|22951.23|22954.77|22954.77|22954.77|22954.77|22951.23|22951.23|0
1606725190000|2020-11-30 08:33:10|22961.85|22961.85|22961.85|22961.85|22961.85|22961.85|22961.85|22961.85|0
1606725210000|2020-11-30 08:33:30|22965.39|22965.39|22958.31|22958.31|22965.39|22965.39|22958.31|22958.31|0
1606725220000|2020-11-30 08:33:40|22954.77|22954.77|22954.36|22954.36|22954.77|22954.77|22953.95|22953.95|0
1606725240000|2020-11-30 08:34:00|22954.77|22954.77|22954.77|22954.77|22954.77|22954.77|22954.77|22954.77|0
1606725250000|2020-11-30 08:34:10|22947.68|22947.68|22951.23|22951.23|22951.23|22951.23|22947.68|22947.68|0
1606725300000|2020-11-30 08:35:00|22951.71|22951.71|22968.03|22968.03|22968.03|22968.03|22951.71|22951.71|0
1606725310000|2020-11-30 08:35:10|22978.66|22978.66|22984|22984|22984|22984|22978.66|22978.66|0
1606725360000|2020-11-30 08:36:00|22991.08|22991.08|22991.08|22991.08|22991.08|22991.08|22991.08|22991.08|0
1606725390000|2020-11-30 08:36:30|22984|22984|22984|22984|22984|22984|22984|22984|0
1606725400000|2020-11-30 08:36:40|22987.54|22987.54|22987.54|22987.54|22987.54|22987.54|22987.54|22987.54|0
1606725410000|2020-11-30 08:36:50|22986.94|22986.94|22972.78|22972.78|22986.94|22986.94|22972.78|22972.78|0
1606725430000|2020-11-30 08:37:10|22976.32|22976.32|22976.32|22976.32|22976.32|22976.32|22976.32|22976.32|0
1606725470000|2020-11-30 08:37:50|22979.86|22979.86|22983.4|22983.4|22983.4|22983.4|22979.86|22979.86|0
1606725480000|2020-11-30 08:38:00|22983.88|22983.88|22987.42|22987.42|22987.42|22987.42|22983.88|22983.88|0
1606725500000|2020-11-30 08:38:20|22980.34|22980.34|22980.34|22980.34|22980.34|22980.34|22980.34|22980.34|0
1606725510000|2020-11-30 08:38:30|22980.94|22980.94|22980.94|22980.94|22980.94|22980.94|22980.94|22980.94|0
1606725520000|2020-11-30 08:38:40|22984.48|22984.48|22984.48|22984.48|22984.48|22984.48|22984.48|22984.48|0
1606725530000|2020-11-30 08:38:50|22980.94|22980.94|22980.94|22980.94|22980.94|22980.94|22980.94|22980.94|0
1606725540000|2020-11-30 08:39:00|22980.34|22980.34|22980.34|22980.34|22980.34|22980.34|22980.34|22980.34|0
1606725560000|2020-11-30 08:39:20|22976.8|22976.8|22973.26|22973.26|22976.8|22976.8|22973.26|22973.26|0
1606725570000|2020-11-30 08:39:30|22980.34|22980.34|22980.34|22980.34|22980.34|22980.34|22980.34|22980.34|0
1606725620000|2020-11-30 08:40:20|22983.88|22983.88|22983.88|22983.88|22983.88|22983.88|22983.88|22983.88|0
1606725630000|2020-11-30 08:40:30|22975.59|22975.59|22975.59|22975.59|22975.59|22975.59|22975.59|22975.59|0
1606725640000|2020-11-30 08:40:40|22986.22|22986.22|22993.3|22993.3|22993.3|22993.3|22986.22|22986.22|0
1606725670000|2020-11-30 08:41:10|22992.89|22992.89|22993.3|22993.3|22993.3|22993.3|22992.89|22992.89|0
1606725680000|2020-11-30 08:41:20|22996.84|22996.84|22996.84|22996.84|22996.84|22996.84|22996.84|22996.84|0
1606725690000|2020-11-30 08:41:30|22993.3|22993.3|22993.3|22993.3|22993.3|22993.3|22993.3|22993.3|0
1606725710000|2020-11-30 08:41:50|22989.76|22989.76|22982.68|22982.68|22989.76|22989.76|22982.68|22982.68|0
1606725720000|2020-11-30 08:42:00|22986.22|22986.22|22986.22|22986.22|22986.22|22986.22|22986.22|22986.22|0
1606725730000|2020-11-30 08:42:10|22982.68|22982.68|22979.14|22979.14|22982.68|22982.68|22979.14|22979.14|0
1606725740000|2020-11-30 08:42:20|22975.59|22975.59|22979.14|22979.14|22979.14|22979.14|22975.59|22975.59|0
1606725760000|2020-11-30 08:42:40|22989.76|22989.76|22989.76|22989.76|22989.76|22989.76|22989.76|22989.76|0
1606725770000|2020-11-30 08:42:50|22986.22|22986.22|22986.22|22986.22|22986.22|22986.22|22986.22|22986.22|0
1606725780000|2020-11-30 08:43:00|22989.76|22989.76|22989.76|22989.76|22989.76|22989.76|22989.76|22989.76|0
1606725790000|2020-11-30 08:43:10|22993.3|22993.3|22993.3|22993.3|22993.3|22993.3|22993.3|22993.3|0
1606725800000|2020-11-30 08:43:20|22989.76|22989.76|22989.76|22989.76|22989.76|22989.76|22989.76|22989.76|0
1606725810000|2020-11-30 08:43:30|22986.22|22986.22|22986.22|22986.22|22986.22|22986.22|22986.22|22986.22|0
1606725830000|2020-11-30 08:43:50|22989.76|22989.76|22989.76|22989.76|22989.76|22989.76|22989.76|22989.76|0
1606725840000|2020-11-30 08:44:00|22982.68|22982.68|22986.22|22986.22|22986.22|22986.22|22982.68|22982.68|0
1606725850000|2020-11-30 08:44:10|22989.76|22989.76|22993.3|22993.3|22993.3|22993.3|22989.76|22989.76|0
1606725860000|2020-11-30 08:44:20|22989.76|22989.76|22989.76|22989.76|22989.76|22989.76|22989.76|22989.76|0
1606725870000|2020-11-30 08:44:30|22982.68|22982.68|22982.68|22982.68|22982.68|22982.68|22982.68|22982.68|0
1606725880000|2020-11-30 08:44:40|22986.22|22986.22|22986.22|22986.22|22986.22|22986.22|22986.22|22986.22|0
1606725910000|2020-11-30 08:45:10|22979.14|22979.14|22979.14|22979.14|22979.14|22979.14|22979.14|22979.14|0
1606725930000|2020-11-30 08:45:30|22975.59|22975.59|22975.59|22975.59|22975.59|22975.59|22975.59|22975.59|0
1606725950000|2020-11-30 08:45:50|22974.39|22974.39|22974.39|22974.39|22974.39|22974.39|22974.39|22974.39|0
1606725960000|2020-11-30 08:46:00|22977.93|22977.93|22977.93|22977.93|22977.93|22977.93|22977.93|22977.93|0
1606725970000|2020-11-30 08:46:10|22974.39|22974.39|22974.39|22974.39|22974.39|22974.39|22974.39|22974.39|0
1606725980000|2020-11-30 08:46:20|22967.31|22967.31|22963.77|22963.77|22967.31|22967.31|22963.77|22963.77|0
1606725990000|2020-11-30 08:46:30|22956.68|22956.68|22956.68|22956.68|22956.68|22956.68|22956.68|22956.68|0
1606726050000|2020-11-30 08:47:30|22953.14|22953.14|22953.14|22953.14|22953.14|22953.14|22953.14|22953.14|0
1606726060000|2020-11-30 08:47:40|22953.75|22953.75|22957.29|22957.29|22957.29|22957.29|22953.75|22953.75|0
1606726070000|2020-11-30 08:47:50|22960.83|22960.83|22960.83|22960.83|22960.83|22960.83|22960.83|22960.83|0
1606726080000|2020-11-30 08:48:00|22964.37|22964.37|22964.37|22964.37|22964.37|22964.37|22964.37|22964.37|0
1606726100000|2020-11-30 08:48:20|22967.91|22967.91|22967.91|22967.91|22967.91|22967.91|22967.91|22967.91|0
1606726110000|2020-11-30 08:48:30|22953.75|22953.75|22953.75|22953.75|22953.75|22953.75|22953.75|22953.75|0
1606726130000|2020-11-30 08:48:50|22960.83|22960.83|22972.05|22972.05|22972.05|22972.05|22960.83|22960.83|0
1606726140000|2020-11-30 08:49:00|22975.59|22975.59|22975.59|22975.59|22975.59|22975.59|22972.05|22972.05|0
1606726150000|2020-11-30 08:49:10|22979.14|22979.14|22975.59|22975.59|22982.68|22982.68|22975.59|22975.59|0
1606726160000|2020-11-30 08:49:20|22972.05|22972.05|22964.97|22964.97|22972.05|22972.05|22964.97|22964.97|0
1606726180000|2020-11-30 08:49:40|22957.89|22957.89|22961.43|22961.43|22961.43|22961.43|22957.89|22957.89|0
1606726190000|2020-11-30 08:49:50|22964.97|22964.97|22964.97|22964.97|22964.97|22964.97|22964.97|22964.97|0
1606726200000|2020-11-30 08:50:00|22975.59|22975.59|22975.59|22975.59|22975.59|22975.59|22975.59|22975.59|0
1606726210000|2020-11-30 08:50:10|22968.51|22968.51|22968.51|22968.51|22968.51|22968.51|22968.51|22968.51|0
1606726240000|2020-11-30 08:50:40|22972.05|22972.05|22972.05|22972.05|22972.05|22972.05|22972.05|22972.05|0
1606726310000|2020-11-30 08:51:50|22964.97|22964.97|22964.97|22964.97|22964.97|22964.97|22964.97|22964.97|0
1606726320000|2020-11-30 08:52:00|22968.51|22968.51|22968.51|22968.51|22968.51|22968.51|22968.51|22968.51|0
1606726340000|2020-11-30 08:52:20|22972.05|22972.05|22975.59|22975.59|22975.59|22975.59|22972.05|22972.05|0
1606726350000|2020-11-30 08:52:30|22979.14|22979.14|22979.74|22979.74|22979.74|22979.74|22979.14|22979.14|0
1606726380000|2020-11-30 08:53:00|22972.65|22972.65|22979.74|22979.74|22979.74|22979.74|22972.65|22972.65|0
1606726390000|2020-11-30 08:53:10|22983.28|22983.28|22983.28|22983.28|22983.28|22983.28|22983.28|22983.28|0
1606726430000|2020-11-30 08:53:50|22972.65|22972.65|22972.65|22972.65|22972.65|22972.65|22972.65|22972.65|0
1606726440000|2020-11-30 08:54:00|22976.2|22976.2|22976.2|22976.2|22976.2|22976.2|22976.2|22976.2|0
1606726450000|2020-11-30 08:54:10|22979.74|22979.74|22974.99|22974.99|22979.74|22979.74|22974.99|22974.99|0
1606726480000|2020-11-30 08:54:40|22967.91|22967.91|22967.91|22967.91|22967.91|22967.91|22967.91|22967.91|0
1606726490000|2020-11-30 08:54:50|22971.45|22971.45|22971.45|22971.45|22971.45|22971.45|22971.45|22971.45|0
1606726520000|2020-11-30 08:55:20|22964.37|22964.37|22964.37|22964.37|22964.37|22964.37|22964.37|22964.37|0
1606726530000|2020-11-30 08:55:30|22967.91|22967.91|22967.91|22967.91|22967.91|22967.91|22967.91|22967.91|0
1606726540000|2020-11-30 08:55:40|22964.37|22964.37|22967.31|22967.31|22967.31|22967.31|22963.77|22963.77|0
1606726560000|2020-11-30 08:56:00|22970.85|22970.85|22967.31|22967.31|22970.85|22970.85|22967.31|22967.31|0
1606726580000|2020-11-30 08:56:20|22966.35|22966.35|22966.35|22966.35|22966.35|22966.35|22965.87|22965.87|0
1606726650000|2020-11-30 08:57:30|22962.81|22962.81|22962.81|22962.81|22962.81|22962.81|22962.81|22962.81|0
1606726660000|2020-11-30 08:57:40|22959.27|22959.27|22959.27|22959.27|22959.27|22959.27|22959.27|22959.27|0
1606726690000|2020-11-30 08:58:10|22962.81|22962.81|22962.81|22962.81|22962.81|22962.81|22962.81|22962.81|0
1606726740000|2020-11-30 08:59:00|22959.27|22959.27|22959.27|22959.27|22959.27|22959.27|22959.27|22959.27|0
1606726760000|2020-11-30 08:59:20|22958.67|22958.67|22958.06|22958.06|22958.67|22958.67|22958.06|22958.06|0
1606726810000|2020-11-30 09:00:10|22958.47|22958.47|22955.5|22955.5|22962.58|22962.58|22955.5|22955.5|0
1606726820000|2020-11-30 09:00:20|22955.91|22955.91|22959.45|22959.45|22959.45|22959.45|22955.91|22955.91|0
1606726860000|2020-11-30 09:01:00|22962.99|22962.99|22966.06|22966.06|22966.06|22966.06|22962.99|22962.99|0
1606726870000|2020-11-30 09:01:10|22967.29|22967.29|22970.83|22970.83|22970.83|22970.83|22967.29|22967.29|0
1606726880000|2020-11-30 09:01:20|22970.35|22970.35|22970.83|22970.83|22970.83|22970.83|22970.35|22970.35|0
1606726890000|2020-11-30 09:01:30|22972.03|22972.03|22972.03|22972.03|22972.03|22972.03|22972.03|22972.03|0
1606726900000|2020-11-30 09:01:40|22975.57|22975.57|22975.98|22975.98|22975.98|22975.98|22975.57|22975.57|0
1606726910000|2020-11-30 09:01:50|22979.53|22979.53|22980.73|22980.73|22980.73|22980.73|22979.53|22979.53|0
1606726920000|2020-11-30 09:02:00|22977.19|22977.19|22986.51|22986.51|22986.51|22986.51|22977.19|22977.19|0
1606726930000|2020-11-30 09:02:10|22985.91|22985.91|23007.16|23007.16|23007.16|23007.16|22985.91|22985.91|0
1606726950000|2020-11-30 09:02:30|22996.54|22996.54|22996.54|22996.54|22996.54|22996.54|22996.54|22996.54|0
1606726980000|2020-11-30 09:03:00|23000.08|23000.08|23010.7|23010.7|23017.78|23017.78|23000.08|23000.08|0
1606726990000|2020-11-30 09:03:10|23014.24|23014.24|23014.24|23014.24|23014.24|23014.24|23014.24|23014.24|0
1606727010000|2020-11-30 09:03:30|23017.78|23017.78|23028.41|23028.41|23028.41|23028.41|23017.78|23017.78|0
1606727020000|2020-11-30 09:03:40|23029.01|23029.01|23029.61|23029.61|23029.61|23029.61|23029.01|23029.01|0
1606727030000|2020-11-30 09:03:50|23026.07|23026.07|23026.07|23026.07|23026.07|23026.07|23026.07|23026.07|0
1606727040000|2020-11-30 09:04:00|23022.53|23022.53|23021.93|23021.93|23022.53|23022.53|23021.93|23021.93|0
1606727050000|2020-11-30 09:04:10|23018.39|23018.39|23018.39|23018.39|23018.39|23018.39|23018.39|23018.39|0
1606727060000|2020-11-30 09:04:20|23019.62|23019.62|23019.62|23019.62|23019.62|23019.62|23019.62|23019.62|0
1606727070000|2020-11-30 09:04:30|23020.03|23020.03|23023.98|23023.98|23023.98|23023.98|23020.03|23020.03|0
1606727080000|2020-11-30 09:04:40|23020.44|23020.44|23020.44|23020.44|23020.44|23020.44|23020.44|23020.44|0
1606727100000|2020-11-30 09:05:00|23023.98|23023.98|23023.16|23023.16|23023.98|23023.98|23023.16|23023.16|0
1606727110000|2020-11-30 09:05:10|23019.62|23019.62|23018.8|23018.8|23019.62|23019.62|23015.25|23015.25|0
1606727120000|2020-11-30 09:05:20|23015.25|23015.25|23011.71|23011.71|23015.25|23015.25|23011.71|23011.71|0
1606727140000|2020-11-30 09:05:40|23012.12|23012.12|23012.95|23012.95|23012.95|23012.95|23012.12|23012.12|0
1606727160000|2020-11-30 09:06:00|23009.4|23009.4|23009.4|23009.4|23009.4|23009.4|23009.4|23009.4|0
1606727180000|2020-11-30 09:06:20|23005.86|23005.86|23005.86|23005.86|23005.86|23005.86|23005.86|23005.86|0
1606727190000|2020-11-30 09:06:30|23007.07|23007.07|23008.11|23008.11|23008.11|23008.11|23006.46|23006.46|0
1606727200000|2020-11-30 09:06:40|23018.73|23018.73|23018.73|23018.73|23018.73|23018.73|23018.73|23018.73|0
1606727220000|2020-11-30 09:07:00|23011.65|23011.65|23013.29|23013.29|23013.7|23013.7|23011.65|23011.65|0
1606727230000|2020-11-30 09:07:10|23012.06|23012.06|23012.06|23012.06|23012.06|23012.06|23012.06|23012.06|0
1606727240000|2020-11-30 09:07:20|23015.6|23015.6|23016.42|23016.42|23016.42|23016.42|23015.6|23015.6|0
1606727260000|2020-11-30 09:07:40|23019.96|23019.96|23032.42|23032.42|23032.42|23032.42|23019.96|23019.96|0
1606727280000|2020-11-30 09:08:00|23028.88|23028.88|23029.29|23029.29|23029.29|23029.29|23028.88|23028.88|0
1606727310000|2020-11-30 09:08:30|23025.75|23025.75|23025.75|23025.75|23025.75|23025.75|23025.75|23025.75|0
1606727350000|2020-11-30 09:09:10|23029.29|23029.29|23029.29|23029.29|23029.29|23029.29|23029.29|23029.29|0
1606727360000|2020-11-30 09:09:20|23025.75|23025.75|23022.21|23022.21|23025.75|23025.75|23022.21|23022.21|0
1606727380000|2020-11-30 09:09:40|23025.75|23025.75|23025.75|23025.75|23025.75|23025.75|23025.75|23025.75|0
1606727400000|2020-11-30 09:10:00|23029.29|23029.29|23029.29|23029.29|23029.29|23029.29|23029.29|23029.29|0
1606727410000|2020-11-30 09:10:10|23032.83|23032.83|23032.83|23032.83|23032.83|23032.83|23032.83|23032.83|0
1606727420000|2020-11-30 09:10:20|23025.75|23025.75|23025.15|23025.15|23025.75|23025.75|23025.15|23025.15|0
1606727450000|2020-11-30 09:10:50|23021.6|23021.6|23021.6|23021.6|23021.6|23021.6|23021.6|23021.6|0
1606727460000|2020-11-30 09:11:00|23032.23|23032.23|23035.77|23035.77|23035.77|23035.77|23032.23|23032.23|0
1606727470000|2020-11-30 09:11:10|23032.23|23032.23|23032.23|23032.23|23032.23|23032.23|23032.23|23032.23|0
1606727490000|2020-11-30 09:11:30|23042.85|23042.85|23050.54|23050.54|23050.54|23050.54|23042.85|23042.85|0
1606727500000|2020-11-30 09:11:40|23057.62|23057.62|23057.62|23057.62|23057.62|23057.62|23057.62|23057.62|0
1606727520000|2020-11-30 09:12:00|23047|23047|23047|23047|23047|23047|23047|23047|0
1606727530000|2020-11-30 09:12:10|23050.54|23050.54|23050.54|23050.54|23050.54|23050.54|23050.54|23050.54|0
1606727550000|2020-11-30 09:12:30|23053|23053|23053.82|23053.82|23053.82|23053.82|23053|23053|0
1606727560000|2020-11-30 09:12:40|23054.64|23054.64|23054.23|23054.23|23054.64|23054.64|23054.23|23054.23|0
1606727570000|2020-11-30 09:12:50|23055.05|23055.05|23054.64|23054.64|23055.05|23055.05|23054.23|23054.23|0
1606727580000|2020-11-30 09:13:00|23058.18|23058.18|23061.13|23061.13|23061.13|23061.13|23058.18|23058.18|0
1606727610000|2020-11-30 09:13:30|23057.59|23057.59|23057.59|23057.59|23057.59|23057.59|23057.59|23057.59|0
1606727620000|2020-11-30 09:13:40|23054.04|23054.04|23054.65|23054.65|23054.65|23054.65|23054.04|23054.04|0
1606727640000|2020-11-30 09:14:00|23051.1|23051.1|23051.1|23051.1|23051.1|23051.1|23051.1|23051.1|0
1606727650000|2020-11-30 09:14:10|23047.56|23047.56|23047.56|23047.56|23047.56|23047.56|23047.56|23047.56|0
1606727670000|2020-11-30 09:14:30|23045.92|23045.92|23046.74|23046.74|23046.74|23046.74|23045.92|23045.92|0
1606727680000|2020-11-30 09:14:40|23045.51|23045.51|23043.87|23043.87|23045.51|23045.51|23043.87|23043.87|0
1606727700000|2020-11-30 09:15:00|23039.92|23039.92|23043.05|23043.05|23043.05|23043.05|23039.1|23039.1|0
1606727760000|2020-11-30 09:16:00|23035.96|23035.96|23043.46|23043.46|23043.46|23043.46|23035.96|23035.96|0
1606727780000|2020-11-30 09:16:20|23039.92|23039.92|23039.92|23039.92|23039.92|23039.92|23039.92|23039.92|0
1606727800000|2020-11-30 09:16:40|23040.33|23040.33|23040.33|23040.33|23040.33|23040.33|23040.33|23040.33|0
1606727810000|2020-11-30 09:16:50|23036.79|23036.79|23040.33|23040.33|23040.33|23040.33|23036.79|23036.79|0
1606727830000|2020-11-30 09:17:10|23036.79|23036.79|23036.79|23036.79|23036.79|23036.79|23036.79|23036.79|0
1606727840000|2020-11-30 09:17:20|23033.24|23033.24|23033.24|23033.24|23033.24|23033.24|23033.24|23033.24|0
1606727850000|2020-11-30 09:17:30|23030.78|23030.78|23030.78|23030.78|23030.78|23030.78|23030.78|23030.78|0
1606727860000|2020-11-30 09:17:40|23027.24|23027.24|23027.24|23027.24|23027.24|23027.24|23027.24|23027.24|0
1606727870000|2020-11-30 09:17:50|23023.7|23023.7|23023.7|23023.7|23023.7|23023.7|23023.7|23023.7|0
1606727910000|2020-11-30 09:18:30|23037.86|23037.86|23030.78|23030.78|23037.86|23037.86|23030.78|23030.78|0
1606727940000|2020-11-30 09:19:00|23029.96|23029.96|23027.91|23027.91|23029.96|23029.96|23027.91|23027.91|0
1606727950000|2020-11-30 09:19:10|23020.82|23020.82|23020.82|23020.82|23020.82|23020.82|23020.82|23020.82|0
1606727960000|2020-11-30 09:19:20|23020|23020|23021.23|23021.23|23021.23|23021.23|23020|23020|0
1606727970000|2020-11-30 09:19:30|23014.15|23014.15|23014.15|23014.15|23014.15|23014.15|23014.15|23014.15|0
1606727980000|2020-11-30 09:19:40|23014.63|23014.63|23014.63|23014.63|23014.63|23014.63|23014.63|23014.63|0
1606728030000|2020-11-30 09:20:30|23018.17|23018.17|23014.63|23014.63|23018.17|23018.17|23014.63|23014.63|0
1606728040000|2020-11-30 09:20:40|23013.43|23013.43|23013.43|23013.43|23013.43|23013.43|23013.43|23013.43|0
1606728050000|2020-11-30 09:20:50|23016.97|23016.97|23016.97|23016.97|23016.97|23016.97|23016.97|23016.97|0
1606728060000|2020-11-30 09:21:00|23013.43|23013.43|23012.83|23012.83|23013.43|23013.43|23012.83|23012.83|0
1606728070000|2020-11-30 09:21:10|23013.31|23013.31|23016.85|23016.85|23016.85|23016.85|23013.31|23013.31|0
1606728090000|2020-11-30 09:21:30|23013.31|23013.31|23016.85|23016.85|23016.85|23016.85|23013.31|23013.31|0
1606728100000|2020-11-30 09:21:40|23013.31|23013.31|23013.31|23013.31|23013.31|23013.31|23013.31|23013.31|0
1606728110000|2020-11-30 09:21:50|23012.7|23012.7|23012.1|23012.1|23012.7|23012.7|23012.1|23012.1|0
1606728120000|2020-11-30 09:22:00|23008.56|23008.56|23008.56|23008.56|23008.56|23008.56|23008.56|23008.56|0
1606728150000|2020-11-30 09:22:30|23005.02|23005.02|23006.22|23006.22|23006.22|23006.22|23005.02|23005.02|0
1606728160000|2020-11-30 09:22:40|23005.62|23005.62|23005.62|23005.62|23005.62|23005.62|23005.62|23005.62|0
1606728170000|2020-11-30 09:22:50|22998.54|22998.54|22999.14|22999.14|22999.14|22999.14|22998.54|22998.54|0
1606728190000|2020-11-30 09:23:10|22999.96|22999.96|22992.88|22992.88|22999.96|22999.96|22992.88|22992.88|0
1606728210000|2020-11-30 09:23:30|22992.28|22992.28|22992.28|22992.28|22992.28|22992.28|22992.28|22992.28|0
1606728220000|2020-11-30 09:23:40|22993.51|22993.51|22993.1|22993.1|22994.33|22994.33|22993.1|22993.1|0
1606728250000|2020-11-30 09:24:10|22989.56|22989.56|22986.02|22986.02|22989.56|22989.56|22986.02|22986.02|0
1606728270000|2020-11-30 09:24:30|22982.48|22982.48|22982.48|22982.48|22982.48|22982.48|22982.48|22982.48|0
1606728290000|2020-11-30 09:24:50|22981.65|22981.65|22978.91|22978.91|22982.86|22982.86|22978.91|22978.91|0
1606728300000|2020-11-30 09:25:00|22982.45|22982.45|22982.45|22982.45|22982.45|22982.45|22982.45|22982.45|0
1606728380000|2020-11-30 09:26:20|22968.28|22968.28|22968.28|22968.28|22968.28|22968.28|22968.28|22968.28|0
1606728410000|2020-11-30 09:26:50|22969.1|22969.1|22969.1|22969.1|22969.1|22969.1|22969.1|22969.1|0
1606728420000|2020-11-30 09:27:00|22969.51|22969.51|22962.5|22962.5|22969.51|22969.51|22962.5|22962.5|0
1606728430000|2020-11-30 09:27:10|22958.96|22958.96|22955.01|22955.01|22958.96|22958.96|22955.01|22955.01|0
1606728480000|2020-11-30 09:28:00|22965.63|22965.63|22965.63|22965.63|22965.63|22965.63|22965.63|22965.63|0
1606728510000|2020-11-30 09:28:30|22963.58|22963.58|22963.17|22963.17|22963.58|22963.58|22962.76|22962.76|0
1606728540000|2020-11-30 09:29:00|22965.63|22965.63|22958.55|22958.55|22965.63|22965.63|22958.55|22958.55|0
1606728550000|2020-11-30 09:29:10|22955.01|22955.01|22955.01|22955.01|22955.01|22955.01|22955.01|22955.01|0
1606728560000|2020-11-30 09:29:20|22954.41|22954.41|22954.41|22954.41|22954.41|22954.41|22954.41|22954.41|0
1606728600000|2020-11-30 09:30:00|22950.86|22950.86|22947.32|22947.32|22950.86|22950.86|22947.32|22947.32|0
1606728640000|2020-11-30 09:30:40|22943.78|22943.78|22943.78|22943.78|22943.78|22943.78|22943.78|22943.78|0
1606728690000|2020-11-30 09:31:30|22944.26|22944.26|22944.26|22944.26|22944.26|22944.26|22944.26|22944.26|0
1606728700000|2020-11-30 09:31:40|22943.66|22943.66|22943.66|22943.66|22943.66|22943.66|22943.66|22943.66|0
1606728710000|2020-11-30 09:31:50|22944.89|22944.89|22944.89|22944.89|22944.89|22944.89|22944.89|22944.89|0
1606728720000|2020-11-30 09:32:00|22948.43|22948.43|22944.89|22944.89|22948.43|22948.43|22944.89|22944.89|0
1606728730000|2020-11-30 09:32:10|22948.43|22948.43|22948.43|22948.43|22948.43|22948.43|22948.43|22948.43|0
1606728770000|2020-11-30 09:32:50|22948.02|22948.02|22948.02|22948.02|22948.02|22948.02|22948.02|22948.02|0
1606728780000|2020-11-30 09:33:00|22951.56|22951.56|22951.56|22951.56|22951.56|22951.56|22951.56|22951.56|0
1606728790000|2020-11-30 09:33:10|22955.1|22955.1|22955.1|22955.1|22955.1|22955.1|22955.1|22955.1|0
1606728800000|2020-11-30 09:33:20|22951.56|22951.56|22952.38|22952.38|22952.38|22952.38|22951.56|22951.56|0
1606728830000|2020-11-30 09:33:50|22953.21|22953.21|22953.21|22953.21|22953.21|22953.21|22953.21|22953.21|0
1606728840000|2020-11-30 09:34:00|22951.97|22951.97|22948.43|22948.43|22951.97|22951.97|22948.43|22948.43|0
1606728850000|2020-11-30 09:34:10|22944.89|22944.89|22944.89|22944.89|22944.89|22944.89|22944.89|22944.89|0
1606728870000|2020-11-30 09:34:30|22941.35|22941.35|22937.81|22937.81|22941.35|22941.35|22937.81|22937.81|0
1606728890000|2020-11-30 09:34:50|22937.33|22937.33|22937.33|22937.33|22937.33|22937.33|22937.33|22937.33|0
1606728900000|2020-11-30 09:35:00|22940.87|22940.87|22940.87|22940.87|22940.87|22940.87|22940.87|22940.87|0
1606728930000|2020-11-30 09:35:30|22944.41|22944.41|22947.95|22947.95|22955.04|22955.04|22944.41|22944.41|0
1606728940000|2020-11-30 09:35:40|22951.49|22951.49|22947.95|22947.95|22951.49|22951.49|22947.95|22947.95|0
1606728950000|2020-11-30 09:35:50|22951.49|22951.49|22947.95|22947.95|22951.49|22951.49|22947.95|22947.95|0
1606728960000|2020-11-30 09:36:00|22951.49|22951.49|22948.77|22948.77|22958.58|22958.58|22947.95|22947.95|0
1606728980000|2020-11-30 09:36:20|22945.23|22945.23|22945.23|22945.23|22945.23|22945.23|22945.23|22945.23|0
1606728990000|2020-11-30 09:36:30|22938.15|22938.15|22936.92|22936.92|22938.15|22938.15|22936.92|22936.92|0
1606729000000|2020-11-30 09:36:40|22936.51|22936.51|22935.91|22935.91|22936.51|22936.51|22935.91|22935.91|0
1606729010000|2020-11-30 09:36:50|22936.51|22936.51|22936.51|22936.51|22936.51|22936.51|22936.51|22936.51|0
1606729020000|2020-11-30 09:37:00|22940.05|22940.05|22940.05|22940.05|22940.05|22940.05|22940.05|22940.05|0
1606729060000|2020-11-30 09:37:40|22930.63|22930.63|22930.63|22930.63|22930.63|22930.63|22930.63|22930.63|0
1606729080000|2020-11-30 09:38:00|22927.09|22927.09|22929.4|22929.4|22929.4|22929.4|22925.86|22925.86|0
1606729090000|2020-11-30 09:38:10|22928.19|22928.19|22924.65|22924.65|22928.19|22928.19|22924.65|22924.65|0
1606729110000|2020-11-30 09:38:30|22921.11|22921.11|22921.11|22921.11|22921.11|22921.11|22921.11|22921.11|0
1606729170000|2020-11-30 09:39:30|22914.03|22914.03|22914.03|22914.03|22914.03|22914.03|22914.03|22914.03|0
1606729210000|2020-11-30 09:40:10|22924.65|22924.65|22928.19|22928.19|22928.19|22928.19|22924.65|22924.65|0
1606729220000|2020-11-30 09:40:20|22924.65|22924.65|22924.65|22924.65|22924.65|22924.65|22924.65|22924.65|0
1606729240000|2020-11-30 09:40:40|22921.11|22921.11|22921.11|22921.11|22921.11|22921.11|22921.11|22921.11|0
1606729250000|2020-11-30 09:40:50|22919.88|22919.88|22919.47|22919.47|22919.88|22919.88|22919.47|22919.47|0
1606729260000|2020-11-30 09:41:00|22923.01|22923.01|22923.01|22923.01|22923.01|22923.01|22923.01|22923.01|0
1606729280000|2020-11-30 09:41:20|22919.47|22919.47|22923.01|22923.01|22923.01|22923.01|22919.47|22919.47|0
1606729310000|2020-11-30 09:41:50|22919.47|22919.47|22915.93|22915.93|22919.47|22919.47|22915.93|22915.93|0
1606729350000|2020-11-30 09:42:30|22912.39|22912.39|22912.39|22912.39|22912.39|22912.39|22912.39|22912.39|0
1606729370000|2020-11-30 09:42:50|22911.57|22911.57|22911.57|22911.57|22911.57|22911.57|22911.57|22911.57|0
1606729380000|2020-11-30 09:43:00|22915.11|22915.11|22915.11|22915.11|22915.11|22915.11|22915.11|22915.11|0
1606729400000|2020-11-30 09:43:20|22915.52|22915.52|22919.06|22919.06|22919.06|22919.06|22915.52|22915.52|0
1606729430000|2020-11-30 09:43:50|22918.58|22918.58|22919.06|22919.06|22919.06|22919.06|22918.58|22918.58|0
1606729460000|2020-11-30 09:44:20|22908.44|22908.44|22908.44|22908.44|22908.44|22908.44|22908.44|22908.44|0
1606729470000|2020-11-30 09:44:30|22904.89|22904.89|22904.89|22904.89|22904.89|22904.89|22904.89|22904.89|0
1606729490000|2020-11-30 09:44:50|22905.3|22905.3|22902.17|22902.17|22905.72|22905.72|22902.17|22902.17|0
1606729500000|2020-11-30 09:45:00|22903|22903|22906.54|22906.54|22906.54|22906.54|22903|22903|0
1606729520000|2020-11-30 09:45:20|22910.08|22910.08|22910.08|22910.08|22910.08|22910.08|22910.08|22910.08|0
1606729600000|2020-11-30 09:46:40|22903|22903|22902.39|22902.39|22903|22903|22902.39|22902.39|0
1606729610000|2020-11-30 09:46:50|22898.85|22898.85|22898.85|22898.85|22898.85|22898.85|22898.85|22898.85|0
1606729620000|2020-11-30 09:47:00|22895.31|22895.31|22898.85|22898.85|22898.85|22898.85|22895.31|22895.31|0
1606729630000|2020-11-30 09:47:10|22891.77|22891.77|22891.77|22891.77|22891.77|22891.77|22891.77|22891.77|0
1606729640000|2020-11-30 09:47:20|22891.36|22891.36|22890.95|22890.95|22891.36|22891.36|22890.95|22890.95|0
1606729690000|2020-11-30 09:48:10|22889.75|22889.75|22889.75|22889.75|22889.75|22889.75|22889.75|22889.75|0
1606729710000|2020-11-30 09:48:30|22886.2|22886.2|22882.66|22882.66|22886.2|22886.2|22882.66|22882.66|0
1606729720000|2020-11-30 09:48:40|22881.43|22881.43|22881.43|22881.43|22881.43|22881.43|22881.43|22881.43|0
1606729740000|2020-11-30 09:49:00|22880.2|22880.2|22880.2|22880.2|22880.2|22880.2|22880.2|22880.2|0
1606729750000|2020-11-30 09:49:10|22879.79|22879.79|22881.43|22881.43|22881.43|22881.43|22879.79|22879.79|0
1606729760000|2020-11-30 09:49:20|22877.89|22877.89|22877.89|22877.89|22877.89|22877.89|22877.89|22877.89|0
1606729780000|2020-11-30 09:49:40|22881.43|22881.43|22888.51|22888.51|22888.51|22888.51|22881.43|22881.43|0
1606729790000|2020-11-30 09:49:50|22887.55|22887.55|22887.08|22887.08|22887.55|22887.55|22887.08|22887.08|0
1606729800000|2020-11-30 09:50:00|22883.53|22883.53|22883.53|22883.53|22883.53|22883.53|22883.53|22883.53|0
1606729850000|2020-11-30 09:50:50|22884.14|22884.14|22884.14|22884.14|22884.14|22884.14|22884.14|22884.14|0
1606729860000|2020-11-30 09:51:00|22883.31|22883.31|22891.22|22891.22|22891.22|22891.22|22880.59|22880.59|0
1606729890000|2020-11-30 09:51:30|22884.14|22884.14|22880.59|22880.59|22884.14|22884.14|22880.59|22880.59|0
1606729900000|2020-11-30 09:51:40|22879.36|22879.36|22878.54|22878.54|22879.36|22879.36|22878.54|22878.54|0
1606729910000|2020-11-30 09:51:50|22877.34|22877.34|22877.34|22877.34|22877.34|22877.34|22877.34|22877.34|0
1606729930000|2020-11-30 09:52:10|22880.88|22880.88|22875.53|22875.53|22880.88|22880.88|22875.53|22875.53|0
1606729940000|2020-11-30 09:52:20|22871.99|22871.99|22871.99|22871.99|22871.99|22871.99|22871.99|22871.99|0
1606729970000|2020-11-30 09:52:50|22868.45|22868.45|22868.45|22868.45|22868.45|22868.45|22868.45|22868.45|0
1606729980000|2020-11-30 09:53:00|22871.99|22871.99|22871.99|22871.99|22871.99|22871.99|22871.99|22871.99|0
1606729990000|2020-11-30 09:53:10|22870.76|22870.76|22870.76|22870.76|22870.76|22870.76|22870.35|22870.35|0
1606730020000|2020-11-30 09:53:40|22867.22|22867.22|22867.22|22867.22|22867.22|22867.22|22867.22|22867.22|0
1606730060000|2020-11-30 09:54:20|22870.76|22870.76|22870.76|22870.76|22870.76|22870.76|22870.76|22870.76|0
1606730070000|2020-11-30 09:54:30|22871.17|22871.17|22871.17|22871.17|22871.17|22871.17|22871.17|22871.17|0
1606730080000|2020-11-30 09:54:40|22871.58|22871.58|22871.58|22871.58|22871.58|22871.58|22871.58|22871.58|0
1606730090000|2020-11-30 09:54:50|22870.35|22870.35|22870.35|22870.35|22870.35|22870.35|22870.35|22870.35|0
1606730100000|2020-11-30 09:55:00|22873.89|22873.89|22873.89|22873.89|22877.43|22877.43|22873.89|22873.89|0
1606730130000|2020-11-30 09:55:30|22877.43|22877.43|22877.43|22877.43|22877.43|22877.43|22877.43|22877.43|0
1606730160000|2020-11-30 09:56:00|22866.81|22866.81|22866.81|22866.81|22866.81|22866.81|22866.81|22866.81|0
1606730170000|2020-11-30 09:56:10|22863.27|22863.27|22864.47|22864.47|22864.47|22864.47|22863.27|22863.27|0
1606730200000|2020-11-30 09:56:40|22860.93|22860.93|22860.93|22860.93|22860.93|22860.93|22860.93|22860.93|0
1606730210000|2020-11-30 09:56:50|22864.47|22864.47|22868.01|22868.01|22868.01|22868.01|22864.47|22864.47|0
1606730220000|2020-11-30 09:57:00|22875.09|22875.09|22875.09|22875.09|22875.09|22875.09|22875.09|22875.09|0
1606730240000|2020-11-30 09:57:20|22878.64|22878.64|22878.64|22878.64|22878.64|22878.64|22878.64|22878.64|0
1606730250000|2020-11-30 09:57:30|22879.24|22879.24|22879.24|22879.24|22879.24|22879.24|22879.24|22879.24|0
1606730260000|2020-11-30 09:57:40|22882.78|22882.78|22886.32|22886.32|22886.32|22886.32|22882.78|22882.78|0
1606730280000|2020-11-30 09:58:00|22882.78|22882.78|22883.98|22883.98|22883.98|22883.98|22882.78|22882.78|0
1606730290000|2020-11-30 09:58:10|22887.52|22887.52|22887.52|22887.52|22887.52|22887.52|22887.52|22887.52|0
1606730310000|2020-11-30 09:58:30|22887.11|22887.11|22887.11|22887.11|22887.11|22887.11|22887.11|22887.11|0
1606730330000|2020-11-30 09:58:50|22890.65|22890.65|22890.65|22890.65|22890.65|22890.65|22890.65|22890.65|0
1606730340000|2020-11-30 09:59:00|22894.19|22894.19|22896.25|22896.25|22896.25|22896.25|22894.19|22894.19|0
1606730370000|2020-11-30 09:59:30|22896.66|22896.66|22896.66|22896.66|22896.66|22896.66|22896.66|22896.66|0
1606730380000|2020-11-30 09:59:40|22900.2|22900.2|22900.2|22900.2|22900.2|22900.2|22900.2|22900.2|0
1606730390000|2020-11-30 09:59:50|22914.36|22914.36|22914.77|22914.77|22914.77|22914.77|22914.36|22914.36|0
1606730400000|2020-11-30 10:00:00|22918.32|22918.32|22920.63|22920.63|22921.86|22921.86|22918.32|22918.32|0
1606730410000|2020-11-30 10:00:10|22924.17|22924.17|22927.71|22927.71|22927.71|22927.71|22924.17|22924.17|0
1606730420000|2020-11-30 10:00:20|22931.25|22931.25|22934.79|22934.79|22934.79|22934.79|22931.25|22931.25|0
1606730440000|2020-11-30 10:00:40|22934.38|22934.38|22930.43|22930.43|22934.38|22934.38|22930.43|22930.43|0
1606730450000|2020-11-30 10:00:50|22929.83|22929.83|22929.83|22929.83|22929.83|22929.83|22929.83|22929.83|0
1606730460000|2020-11-30 10:01:00|22926.29|22926.29|22919.2|22919.2|22926.29|22926.29|22919.2|22919.2|0
1606730470000|2020-11-30 10:01:10|22915.66|22915.66|22912.12|22912.12|22915.66|22915.66|22912.12|22912.12|0
1606730490000|2020-11-30 10:01:30|22905.04|22905.04|22902.98|22902.98|22905.04|22905.04|22902.98|22902.98|0
1606730500000|2020-11-30 10:01:40|22901.78|22901.78|22897.64|22897.64|22901.78|22901.78|22897.64|22897.64|0
1606730590000|2020-11-30 10:03:10|22898.24|22898.24|22898.24|22898.24|22898.24|22898.24|22898.24|22898.24|0
1606730610000|2020-11-30 10:03:30|22898.65|22898.65|22898.65|22898.65|22898.65|22898.65|22898.65|22898.65|0
1606730630000|2020-11-30 10:03:50|22890.97|22890.97|22890.97|22890.97|22890.97|22890.97|22890.97|22890.97|0
1606730660000|2020-11-30 10:04:20|22891.38|22891.38|22887.84|22887.84|22891.38|22891.38|22887.84|22887.84|0
1606730680000|2020-11-30 10:04:40|22888.25|22888.25|22888.25|22888.25|22888.25|22888.25|22888.25|22888.25|0
1606730700000|2020-11-30 10:05:00|22887.64|22887.64|22887.04|22887.04|22887.64|22887.64|22886.44|22886.44|0
1606730750000|2020-11-30 10:05:50|22894.13|22894.13|22894.13|22894.13|22894.13|22894.13|22894.13|22894.13|0
1606730760000|2020-11-30 10:06:00|22895.33|22895.33|22895.93|22895.93|22895.93|22895.93|22895.33|22895.33|0
1606730770000|2020-11-30 10:06:10|22895.33|22895.33|22895.33|22895.33|22895.33|22895.33|22895.33|22895.33|0
1606730810000|2020-11-30 10:06:50|22898.87|22898.87|22898.87|22898.87|22898.87|22898.87|22898.87|22898.87|0
1606730840000|2020-11-30 10:07:20|22895.33|22895.33|22895.33|22895.33|22895.33|22895.33|22895.33|22895.33|0
1606730890000|2020-11-30 10:08:10|22896.15|22896.15|22903.23|22903.23|22903.23|22903.23|22896.15|22896.15|0
1606730920000|2020-11-30 10:08:40|22896.15|22896.15|22903.23|22903.23|22903.23|22903.23|22896.15|22896.15|0
1606730950000|2020-11-30 10:09:10|22899.69|22899.69|22899.69|22899.69|22899.69|22899.69|22899.69|22899.69|0
1606730970000|2020-11-30 10:09:30|22899.28|22899.28|22899.28|22899.28|22899.28|22899.28|22899.28|22899.28|0
1606730980000|2020-11-30 10:09:40|22902.82|22902.82|22902.82|22902.82|22902.82|22902.82|22902.82|22902.82|0
1606731020000|2020-11-30 10:10:20|22906.36|22906.36|22906.36|22906.36|22906.36|22906.36|22906.36|22906.36|0
1606731030000|2020-11-30 10:10:30|22907.18|22907.18|22907.18|22907.18|22907.18|22907.18|22907.18|22907.18|0
1606731040000|2020-11-30 10:10:40|22908.01|22908.01|22908.83|22908.83|22908.83|22908.83|22908.01|22908.01|0
1606731060000|2020-11-30 10:11:00|22912.37|22912.37|22910.03|22910.03|22912.37|22912.37|22908.83|22908.83|0
1606731080000|2020-11-30 10:11:20|22914.17|22914.17|22921.67|22921.67|22921.67|22921.67|22914.17|22914.17|0
1606731090000|2020-11-30 10:11:30|22922.27|22922.27|22925.81|22925.81|22925.81|22925.81|22922.27|22922.27|0
1606731160000|2020-11-30 10:12:40|22925.4|22925.4|22925.4|22925.4|22925.4|22925.4|22925.4|22925.4|0
1606731180000|2020-11-30 10:13:00|22928.94|22928.94|22928.94|22928.94|22928.94|22928.94|22928.94|22928.94|0
1606731190000|2020-11-30 10:13:10|22921.86|22921.86|22918.32|22918.32|22921.86|22921.86|22918.32|22918.32|0
1606731210000|2020-11-30 10:13:30|22918.92|22918.92|22918.92|22918.92|22918.92|22918.92|22918.92|22918.92|0
1606731240000|2020-11-30 10:14:00|22915.38|22915.38|22915.38|22915.38|22915.38|22915.38|22915.38|22915.38|0
1606731270000|2020-11-30 10:14:30|22916.2|22916.2|22916.2|22916.2|22916.2|22916.2|22916.2|22916.2|0
1606731280000|2020-11-30 10:14:40|22919.74|22919.74|22919.74|22919.74|22919.74|22919.74|22919.74|22919.74|0
1606731340000|2020-11-30 10:15:40|22918.54|22918.54|22918.54|22918.54|22918.54|22918.54|22918.54|22918.54|0
1606731350000|2020-11-30 10:15:50|22922.08|22922.08|22922.08|22922.08|22922.08|22922.08|22922.08|22922.08|0
1606731380000|2020-11-30 10:16:20|22921.48|22921.48|22921.48|22921.48|22921.48|22921.48|22921.48|22921.48|0
1606731390000|2020-11-30 10:16:30|22921|22921|22920.39|22920.39|22921|22921|22920.39|22920.39|0
1606731400000|2020-11-30 10:16:40|22916.85|22916.85|22920.39|22920.39|22920.39|22920.39|22916.85|22916.85|0
1606731410000|2020-11-30 10:16:50|22919.98|22919.98|22919.16|22919.16|22919.98|22919.98|22919.16|22919.16|0
1606731420000|2020-11-30 10:17:00|22919.57|22919.57|22920.78|22920.78|22920.78|22920.78|22919.57|22919.57|0
1606731500000|2020-11-30 10:18:20|22913.69|22913.69|22913.69|22913.69|22913.69|22913.69|22913.69|22913.69|0
1606731520000|2020-11-30 10:18:40|22913.28|22913.28|22913.28|22913.28|22913.28|22913.28|22913.28|22913.28|0
1606731530000|2020-11-30 10:18:50|22911.48|22911.48|22910.88|22910.88|22911.48|22911.48|22910.88|22910.88|0
1606731550000|2020-11-30 10:19:10|22914.42|22914.42|22914.42|22914.42|22914.42|22914.42|22914.42|22914.42|0
1606731570000|2020-11-30 10:19:30|22917.96|22917.96|22917.96|22917.96|22917.96|22917.96|22917.96|22917.96|0
1606731600000|2020-11-30 10:20:00|22921.5|22921.5|22921.5|22921.5|22921.5|22921.5|22921.5|22921.5|0
1606731640000|2020-11-30 10:20:40|22917.96|22917.96|22917.96|22917.96|22917.96|22917.96|22917.96|22917.96|0
1606731660000|2020-11-30 10:21:00|22917.36|22917.36|22917.36|22917.36|22917.36|22917.36|22917.36|22917.36|0
1606731710000|2020-11-30 10:21:50|22913.82|22913.82|22910.27|22910.27|22913.82|22913.82|22910.27|22910.27|0
1606731730000|2020-11-30 10:22:10|22912.08|22912.08|22915.62|22915.62|22915.62|22915.62|22912.08|22912.08|0
1606731750000|2020-11-30 10:22:30|22919.16|22919.16|22919.16|22919.16|22919.16|22919.16|22919.16|22919.16|0
1606731760000|2020-11-30 10:22:40|22919.57|22919.57|22919.57|22919.57|22919.57|22919.57|22919.57|22919.57|0
1606731770000|2020-11-30 10:22:50|22915.43|22915.43|22915.79|22915.79|22915.79|22915.79|22911.29|22911.29|0
1606731790000|2020-11-30 10:23:10|22912.25|22912.25|22913.07|22913.07|22913.07|22913.07|22912.25|22912.25|0
1606731840000|2020-11-30 10:24:00|22916.61|22916.61|22916.61|22916.61|22916.61|22916.61|22916.61|22916.61|0
1606731930000|2020-11-30 10:25:30|22916.2|22916.2|22916.2|22916.2|22916.2|22916.2|22916.2|22916.2|0
1606731960000|2020-11-30 10:26:00|22915.24|22915.24|22916.88|22916.88|22916.88|22916.88|22915.24|22915.24|0
1606732000000|2020-11-30 10:26:40|22920.42|22920.42|22920.42|22920.42|22920.42|22920.42|22920.42|22920.42|0
1606732060000|2020-11-30 10:27:40|22923.96|22923.96|22921.91|22921.91|22923.96|22923.96|22921.09|22921.09|0
1606732080000|2020-11-30 10:28:00|22922.73|22922.73|22923.14|22923.14|22923.14|22923.14|22922.73|22922.73|0
1606732100000|2020-11-30 10:28:20|22916.06|22916.06|22916.06|22916.06|22916.06|22916.06|22916.06|22916.06|0
1606732110000|2020-11-30 10:28:30|22915.65|22915.65|22915.65|22915.65|22915.65|22915.65|22915.65|22915.65|0
1606732140000|2020-11-30 10:29:00|22919.19|22919.19|22919.79|22919.79|22919.79|22919.79|22919.19|22919.19|0
1606732150000|2020-11-30 10:29:10|22923.33|22923.33|22923.33|22923.33|22923.33|22923.33|22923.33|22923.33|0
1606732190000|2020-11-30 10:29:50|22923.94|22923.94|22923.94|22923.94|22923.94|22923.94|22923.94|22923.94|0
1606732200000|2020-11-30 10:30:00|22927.48|22927.48|22927.48|22927.48|22927.48|22927.48|22927.48|22927.48|0
1606732210000|2020-11-30 10:30:10|22927.89|22927.89|22927.89|22927.89|22927.89|22927.89|22927.89|22927.89|0
1606732270000|2020-11-30 10:31:10|22920.8|22920.8|22920.8|22920.8|22920.8|22920.8|22920.8|22920.8|0
1606732280000|2020-11-30 10:31:20|22921.41|22921.41|22921.41|22921.41|22921.41|22921.41|22921.41|22921.41|0
1606732310000|2020-11-30 10:31:50|22917.87|22917.87|22917.87|22917.87|22917.87|22917.87|22917.87|22917.87|0
1606732330000|2020-11-30 10:32:10|22924.95|22924.95|22924.95|22924.95|22924.95|22924.95|22924.95|22924.95|0
1606732350000|2020-11-30 10:32:30|22928.49|22928.49|22928.49|22928.49|22928.49|22928.49|22928.49|22928.49|0
1606732370000|2020-11-30 10:32:50|22924.95|22924.95|22926.59|22926.59|22926.59|22926.59|22924.95|22924.95|0
1606732380000|2020-11-30 10:33:00|22923.05|22923.05|22923.05|22923.05|22923.05|22923.05|22923.05|22923.05|0
1606732390000|2020-11-30 10:33:10|22923.46|22923.46|22924.47|22924.47|22924.47|22924.47|22923.46|22923.46|0
1606732400000|2020-11-30 10:33:20|22928.01|22928.01|22931.55|22931.55|22931.55|22931.55|22928.01|22928.01|0
1606732420000|2020-11-30 10:33:40|22933.2|22933.2|22933.2|22933.2|22933.2|22933.2|22933.2|22933.2|0
1606732470000|2020-11-30 10:34:30|22934.02|22934.02|22933.61|22933.61|22934.02|22934.02|22933.61|22933.61|0
1606732480000|2020-11-30 10:34:40|22934.43|22934.43|22934.43|22934.43|22934.43|22934.43|22934.43|22934.43|0
1606732490000|2020-11-30 10:34:50|22933.83|22933.83|22930.67|22930.67|22933.83|22933.83|22930.29|22930.29|0
1606732500000|2020-11-30 10:35:00|22934.21|22934.21|22934.21|22934.21|22935.44|22935.44|22934.21|22934.21|0
1606732510000|2020-11-30 10:35:10|22935.03|22935.03|22935.85|22935.85|22935.85|22935.85|22935.03|22935.03|0
1606732520000|2020-11-30 10:35:20|22939.39|22939.39|22938.16|22938.16|22939.39|22939.39|22938.16|22938.16|0
1606732530000|2020-11-30 10:35:30|22937.56|22937.56|22939.2|22939.2|22939.61|22939.61|22937.56|22937.56|0
1606732560000|2020-11-30 10:36:00|22940.02|22940.02|22940.02|22940.02|22940.02|22940.02|22940.02|22940.02|0
1606732600000|2020-11-30 10:36:40|22938.79|22938.79|22938.79|22938.79|22938.79|22938.79|22938.79|22938.79|0
1606732620000|2020-11-30 10:37:00|22931.71|22931.71|22930.07|22930.07|22931.71|22931.71|22930.07|22930.07|0
1606732640000|2020-11-30 10:37:20|22930.48|22930.48|22930.48|22930.48|22930.48|22930.48|22930.48|22930.48|0
1606732650000|2020-11-30 10:37:30|22930.89|22930.89|22930.48|22930.48|22930.89|22930.89|22930.48|22930.48|0
1606732670000|2020-11-30 10:37:50|22926.94|22926.94|22926.94|22926.94|22926.94|22926.94|22926.94|22926.94|0
1606732680000|2020-11-30 10:38:00|22925.7|22925.7|22925.7|22925.7|22925.7|22925.7|22925.7|22925.7|0
1606732700000|2020-11-30 10:38:20|22926.31|22926.31|22922.76|22922.76|22926.31|22926.31|22922.76|22922.76|0
1606732740000|2020-11-30 10:39:00|22923.37|22923.37|22927.51|22927.51|22927.51|22927.51|22923.37|22923.37|0
1606732750000|2020-11-30 10:39:10|22931.05|22931.05|22938.13|22938.13|22938.13|22938.13|22931.05|22931.05|0
1606732770000|2020-11-30 10:39:30|22938.95|22938.95|22938.95|22938.95|22938.95|22938.95|22938.95|22938.95|0
1606732800000|2020-11-30 10:40:00|22942.49|22942.49|22942.49|22942.49|22942.49|22942.49|22942.49|22942.49|0
1606732820000|2020-11-30 10:40:20|22946.04|22946.04|22946.04|22946.04|22946.04|22946.04|22946.04|22946.04|0
1606732840000|2020-11-30 10:40:40|22942.49|22942.49|22942.49|22942.49|22942.49|22942.49|22942.49|22942.49|0
1606732850000|2020-11-30 10:40:50|22943.1|22943.1|22943.7|22943.7|22943.7|22943.7|22943.1|22943.1|0
1606732870000|2020-11-30 10:41:10|22947.24|22947.24|22947.24|22947.24|22947.24|22947.24|22947.24|22947.24|0
1606732910000|2020-11-30 10:41:50|22940.16|22940.16|22936.62|22936.62|22940.16|22940.16|22936.62|22936.62|0
1606732930000|2020-11-30 10:42:10|22934.81|22934.81|22935.41|22935.41|22935.41|22935.41|22934.81|22934.81|0
1606732940000|2020-11-30 10:42:20|22934.21|22934.21|22933.61|22933.61|22934.21|22934.21|22933.61|22933.61|0
1606733000000|2020-11-30 10:43:20|22934.43|22934.43|22933.61|22933.61|22934.43|22934.43|22933.61|22933.61|0
1606733010000|2020-11-30 10:43:30|22937.15|22937.15|22937.15|22937.15|22937.15|22937.15|22937.15|22937.15|0
1606733060000|2020-11-30 10:44:20|22937.56|22937.56|22937.97|22937.97|22937.97|22937.97|22937.15|22937.15|0
1606733070000|2020-11-30 10:44:30|22938.57|22938.57|22938.57|22938.57|22938.57|22938.57|22938.57|22938.57|0
1606733080000|2020-11-30 10:44:40|22937.37|22937.37|22937.37|22937.37|22937.37|22937.37|22937.37|22937.37|0
1606733110000|2020-11-30 10:45:10|22933.83|22933.83|22930.29|22930.29|22933.83|22933.83|22930.29|22930.29|0
1606733160000|2020-11-30 10:46:00|22929.87|22929.87|22929.46|22929.46|22929.87|22929.87|22929.46|22929.46|0
1606733170000|2020-11-30 10:46:10|22933.01|22933.01|22936.55|22936.55|22936.55|22936.55|22933.01|22933.01|0
1606733190000|2020-11-30 10:46:30|22936.96|22936.96|22936.96|22936.96|22936.96|22936.96|22936.96|22936.96|0
1606733210000|2020-11-30 10:46:50|22929.87|22929.87|22929.87|22929.87|22929.87|22929.87|22929.87|22929.87|0
1606733250000|2020-11-30 10:47:30|22933.42|22933.42|22933.42|22933.42|22933.42|22933.42|22933.42|22933.42|0
1606733260000|2020-11-30 10:47:40|22929.87|22929.87|22925.13|22925.13|22929.87|22929.87|22925.13|22925.13|0
1606733270000|2020-11-30 10:47:50|22921.59|22921.59|22921.59|22921.59|22921.59|22921.59|22921.59|22921.59|0
1606733290000|2020-11-30 10:48:10|22918.05|22918.05|22918.05|22918.05|22918.05|22918.05|22918.05|22918.05|0
1606733300000|2020-11-30 10:48:20|22914.51|22914.51|22914.51|22914.51|22914.51|22914.51|22914.51|22914.51|0
1606733340000|2020-11-30 10:49:00|22918.05|22918.05|22925.13|22925.13|22925.13|22925.13|22918.05|22918.05|0
1606733350000|2020-11-30 10:49:10|22924.53|22924.53|22924.53|22924.53|22924.53|22924.53|22924.53|22924.53|0
1606733390000|2020-11-30 10:49:50|22920.99|22920.99|22920.99|22920.99|22920.99|22920.99|22920.99|22920.99|0
1606733410000|2020-11-30 10:50:10|22917.45|22917.45|22917.45|22917.45|22917.45|22917.45|22917.45|22917.45|0
1606733420000|2020-11-30 10:50:20|22924.53|22924.53|22924.53|22924.53|22924.53|22924.53|22924.53|22924.53|0
1606733430000|2020-11-30 10:50:30|22923.71|22923.71|22923.71|22923.71|22923.71|22923.71|22923.71|22923.71|0
1606733460000|2020-11-30 10:51:00|22927.25|22927.25|22927.25|22927.25|22927.25|22927.25|22927.25|22927.25|0
1606733470000|2020-11-30 10:51:10|22934.33|22934.33|22934.33|22934.33|22934.33|22934.33|22934.33|22934.33|0
1606733500000|2020-11-30 10:51:40|22930.79|22930.79|22930.6|22930.6|22930.79|22930.79|22930.19|22930.19|0
1606733510000|2020-11-30 10:51:50|22934.14|22934.14|22934.14|22934.14|22934.14|22934.14|22934.14|22934.14|0
1606733550000|2020-11-30 10:52:30|22937.68|22937.68|22941.22|22941.22|22941.22|22941.22|22937.68|22937.68|0
1606733620000|2020-11-30 10:53:40|22942.04|22942.04|22945.58|22945.58|22945.58|22945.58|22942.04|22942.04|0
1606733630000|2020-11-30 10:53:50|22942.04|22942.04|22941.44|22941.44|22942.04|22942.04|22941.44|22941.44|0
1606733650000|2020-11-30 10:54:10|22937.9|22937.9|22937.9|22937.9|22937.9|22937.9|22937.9|22937.9|0
1606733690000|2020-11-30 10:54:50|22936.7|22936.7|22936.22|22936.22|22936.7|22936.7|22936.22|22936.22|0
1606733760000|2020-11-30 10:56:00|22932.68|22932.68|22932.68|22932.68|22932.68|22932.68|22932.68|22932.68|0
1606733770000|2020-11-30 10:56:10|22936.22|22936.22|22936.22|22936.22|22936.22|22936.22|22936.22|22936.22|0
1606733820000|2020-11-30 10:57:00|22925.59|22925.59|22925.59|22925.59|22925.59|22925.59|22925.59|22925.59|0
1606733870000|2020-11-30 10:57:50|22922.05|22922.05|22922.05|22922.05|22922.05|22922.05|22922.05|22922.05|0
1606733890000|2020-11-30 10:58:10|22918.51|22918.51|22916.71|22916.71|22918.51|22918.51|22916.71|22916.71|0
1606733910000|2020-11-30 10:58:30|22917.12|22917.12|22916.71|22916.71|22917.12|22917.12|22916.71|22916.71|0
1606733920000|2020-11-30 10:58:40|22913.17|22913.17|22909.62|22909.62|22913.17|22913.17|22909.62|22909.62|0
1606733930000|2020-11-30 10:58:50|22906.08|22906.08|22909.62|22909.62|22909.62|22909.62|22906.08|22906.08|0
1606733950000|2020-11-30 10:59:10|22913.17|22913.17|22913.17|22913.17|22913.17|22913.17|22913.17|22913.17|0
1606734000000|2020-11-30 11:00:00|22912.75|22912.75|22912.75|22912.75|22912.75|22912.75|22912.75|22912.75|0
1606734060000|2020-11-30 11:01:00|22905.67|22905.67|22905.67|22905.67|22905.67|22905.67|22905.67|22905.67|0
1606734080000|2020-11-30 11:01:20|22902.13|22902.13|22902.13|22902.13|22902.13|22902.13|22902.13|22902.13|0
1606734100000|2020-11-30 11:01:40|22901.53|22901.53|22897.99|22897.99|22901.53|22901.53|22897.99|22897.99|0
1606734180000|2020-11-30 11:03:00|22901.53|22901.53|22901.53|22901.53|22901.53|22901.53|22901.53|22901.53|0
1606734250000|2020-11-30 11:04:10|22902.13|22902.13|22902.13|22902.13|22902.13|22902.13|22902.13|22902.13|0
1606734270000|2020-11-30 11:04:30|22901.72|22901.72|22901.72|22901.72|22901.72|22901.72|22901.72|22901.72|0
1606734280000|2020-11-30 11:04:40|22905.26|22905.26|22905.26|22905.26|22905.26|22905.26|22905.26|22905.26|0
1606734290000|2020-11-30 11:04:50|22908.8|22908.8|22905.26|22905.26|22908.8|22908.8|22905.26|22905.26|0
1606734320000|2020-11-30 11:05:20|22898.18|22898.18|22898.18|22898.18|22898.18|22898.18|22898.18|22898.18|0
1606734330000|2020-11-30 11:05:30|22897.36|22897.36|22900.9|22900.9|22900.9|22900.9|22897.36|22897.36|0
1606734430000|2020-11-30 11:07:10|22897.36|22897.36|22897.36|22897.36|22897.36|22897.36|22897.36|22897.36|0
1606734530000|2020-11-30 11:08:50|22893.82|22893.82|22893.82|22893.82|22893.82|22893.82|22893.82|22893.82|0
1606734540000|2020-11-30 11:09:00|22890.28|22890.28|22893.82|22893.82|22893.82|22893.82|22890.28|22890.28|0
1606734580000|2020-11-30 11:09:40|22897.36|22897.36|22897.36|22897.36|22897.36|22897.36|22897.36|22897.36|0
1606734620000|2020-11-30 11:10:20|22900.9|22900.9|22900.9|22900.9|22900.9|22900.9|22900.9|22900.9|0
1606734660000|2020-11-30 11:11:00|22897.36|22897.36|22897.36|22897.36|22897.36|22897.36|22897.36|22897.36|0
1606734730000|2020-11-30 11:12:10|22890.28|22890.28|22890.28|22890.28|22890.28|22890.28|22890.28|22890.28|0
1606734740000|2020-11-30 11:12:20|22886.73|22886.73|22886.73|22886.73|22886.73|22886.73|22886.73|22886.73|0
1606734750000|2020-11-30 11:12:30|22885.53|22885.53|22885.53|22885.53|22885.53|22885.53|22885.53|22885.53|0
1606734760000|2020-11-30 11:12:40|22881.99|22881.99|22881.99|22881.99|22881.99|22881.99|22881.99|22881.99|0
1606734770000|2020-11-30 11:12:50|22881.17|22881.17|22876.81|22876.81|22881.17|22881.17|22875.99|22875.99|0
1606734780000|2020-11-30 11:13:00|22877.22|22877.22|22877.22|22877.22|22877.22|22877.22|22877.22|22877.22|0
1606734790000|2020-11-30 11:13:10|22878.04|22878.04|22881.58|22881.58|22881.58|22881.58|22878.04|22878.04|0
1606734820000|2020-11-30 11:13:40|22882.18|22882.18|22882.18|22882.18|22882.18|22882.18|22882.18|22882.18|0
1606734850000|2020-11-30 11:14:10|22881.58|22881.58|22881.58|22881.58|22881.58|22881.58|22881.58|22881.58|0
1606734860000|2020-11-30 11:14:20|22878.04|22878.04|22881.58|22881.58|22881.58|22881.58|22878.04|22878.04|0
1606734910000|2020-11-30 11:15:10|22878.04|22878.04|22878.04|22878.04|22878.04|22878.04|22878.04|22878.04|0
1606734930000|2020-11-30 11:15:30|22881.58|22881.58|22881.58|22881.58|22881.58|22881.58|22881.58|22881.58|0
1606734960000|2020-11-30 11:16:00|22885.12|22885.12|22888.66|22888.66|22888.66|22888.66|22885.12|22885.12|0
1606734970000|2020-11-30 11:16:10|22889.26|22889.26|22889.26|22889.26|22889.26|22889.26|22889.26|22889.26|0
1606734980000|2020-11-30 11:16:20|22888.66|22888.66|22888.66|22888.66|22888.66|22888.66|22888.66|22888.66|0
1606734990000|2020-11-30 11:16:30|22881.58|22881.58|22881.58|22881.58|22881.58|22881.58|22881.58|22881.58|0
1606735100000|2020-11-30 11:18:20|22885.12|22885.12|22885.12|22885.12|22885.12|22885.12|22885.12|22885.12|0
1606735110000|2020-11-30 11:18:30|22881.58|22881.58|22881.58|22881.58|22881.58|22881.58|22881.58|22881.58|0
1606735120000|2020-11-30 11:18:40|22878.04|22878.04|22878.04|22878.04|22878.04|22878.04|22878.04|22878.04|0
1606735150000|2020-11-30 11:19:10|22877.44|22877.44|22866.81|22866.81|22877.44|22877.44|22866.81|22866.81|0
1606735160000|2020-11-30 11:19:20|22867.22|22867.22|22867.22|22867.22|22867.22|22867.22|22867.22|22867.22|0
1606735190000|2020-11-30 11:19:50|22865.79|22865.79|22866.26|22866.26|22866.26|22866.26|22865.79|22865.79|0
1606735200000|2020-11-30 11:20:00|22862.72|22862.72|22862.72|22862.72|22862.72|22862.72|22862.72|22862.72|0
1606735210000|2020-11-30 11:20:10|22863.32|22863.32|22863.32|22863.32|22863.32|22863.32|22863.32|22863.32|0
1606735220000|2020-11-30 11:20:20|22863.74|22863.74|22863.74|22863.74|22863.74|22863.74|22863.74|22863.74|0
1606735270000|2020-11-30 11:21:10|22864.15|22864.15|22864.15|22864.15|22864.15|22864.15|22864.15|22864.15|0
1606735300000|2020-11-30 11:21:40|22860.6|22860.6|22860.6|22860.6|22860.6|22860.6|22860.6|22860.6|0
1606735310000|2020-11-30 11:21:50|22859.4|22859.4|22859.4|22859.4|22859.4|22859.4|22859.4|22859.4|0
1606735330000|2020-11-30 11:22:10|22858.99|22858.99|22858.99|22858.99|22858.99|22858.99|22858.99|22858.99|0
1606735350000|2020-11-30 11:22:30|22851.91|22851.91|22848.37|22848.37|22851.91|22851.91|22844.83|22844.83|0
1606735400000|2020-11-30 11:23:20|22862.53|22862.53|22866.07|22866.07|22866.07|22866.07|22862.53|22862.53|0
1606735410000|2020-11-30 11:23:30|22862.53|22862.53|22862.53|22862.53|22862.53|22862.53|22862.53|22862.53|0
1606735490000|2020-11-30 11:24:50|22862.12|22862.12|22862.12|22862.12|22862.12|22862.12|22862.12|22862.12|0
1606735500000|2020-11-30 11:25:00|22860.92|22860.92|22853.84|22853.84|22860.92|22860.92|22853.84|22853.84|0
1606735520000|2020-11-30 11:25:20|22853.01|22853.01|22853.84|22853.84|22853.84|22853.84|22853.01|22853.01|0
1606735580000|2020-11-30 11:26:20|22846.75|22846.75|22846.75|22846.75|22846.75|22846.75|22846.75|22846.75|0
1606735590000|2020-11-30 11:26:30|22847.16|22847.16|22846.75|22846.75|22847.16|22847.16|22846.75|22846.75|0
1606735600000|2020-11-30 11:26:40|22850.29|22850.29|22849.88|22849.88|22850.29|22850.29|22849.88|22849.88|0
1606735610000|2020-11-30 11:26:50|22850.29|22850.29|22853.84|22853.84|22853.84|22853.84|22850.29|22850.29|0
1606735660000|2020-11-30 11:27:40|22850.29|22850.29|22846.75|22846.75|22850.29|22850.29|22846.75|22846.75|0
1606735700000|2020-11-30 11:28:20|22846.34|22846.34|22846.34|22846.34|22846.34|22846.34|22846.34|22846.34|0
1606735710000|2020-11-30 11:28:30|22845.52|22845.52|22845.93|22845.93|22845.93|22845.93|22845.52|22845.52|0
1606735740000|2020-11-30 11:29:00|22849.47|22849.47|22849.47|22849.47|22849.47|22849.47|22849.47|22849.47|0
1606735800000|2020-11-30 11:30:00|22853.01|22853.01|22853.01|22853.01|22853.01|22853.01|22853.01|22853.01|0
1606735810000|2020-11-30 11:30:10|22852.41|22852.41|22855.95|22855.95|22855.95|22855.95|22852.41|22852.41|0
1606735820000|2020-11-30 11:30:20|22852.41|22852.41|22851.81|22851.81|22852.41|22852.41|22851.21|22851.21|0
1606735830000|2020-11-30 11:30:30|22851.33|22851.33|22850.73|22850.73|22851.33|22851.33|22850.73|22850.73|0
1606735850000|2020-11-30 11:30:50|22854.27|22854.27|22854.27|22854.27|22854.27|22854.27|22854.27|22854.27|0
1606735860000|2020-11-30 11:31:00|22857.81|22857.81|22854.27|22854.27|22857.81|22857.81|22854.27|22854.27|0
1606735880000|2020-11-30 11:31:20|22850.73|22850.73|22850.73|22850.73|22850.73|22850.73|22850.73|22850.73|0
1606735920000|2020-11-30 11:32:00|22850.32|22850.32|22849.91|22849.91|22850.32|22850.32|22849.91|22849.91|0
1606735930000|2020-11-30 11:32:10|22846.37|22846.37|22846.37|22846.37|22846.37|22846.37|22846.37|22846.37|0
1606735950000|2020-11-30 11:32:30|22845.96|22845.96|22846.37|22846.37|22846.37|22846.37|22845.96|22845.96|0
1606735970000|2020-11-30 11:32:50|22845.96|22845.96|22845.96|22845.96|22845.96|22845.96|22845.96|22845.96|0
1606735980000|2020-11-30 11:33:00|22838.27|22838.27|22829.99|22829.99|22838.27|22838.27|22826.45|22826.45|0
1606735990000|2020-11-30 11:33:10|22830.59|22830.59|22830.59|22830.59|22831.19|22831.19|22830.59|22830.59|0
1606736010000|2020-11-30 11:33:30|22827.05|22827.05|22827.05|22827.05|22827.05|22827.05|22827.05|22827.05|0
1606736020000|2020-11-30 11:33:40|22827.53|22827.53|22826.57|22826.57|22827.53|22827.53|22826.57|22826.57|0
1606736030000|2020-11-30 11:33:50|22823.03|22823.03|22818.28|22818.28|22823.03|22823.03|22818.28|22818.28|0
1606736040000|2020-11-30 11:34:00|22814.74|22814.74|22811.2|22811.2|22814.74|22814.74|22811.2|22811.2|0
1606736050000|2020-11-30 11:34:10|22812.16|22812.16|22812.16|22812.16|22812.16|22812.16|22812.16|22812.16|0
1606736060000|2020-11-30 11:34:20|22805.08|22805.08|22805.08|22805.08|22805.08|22805.08|22805.08|22805.08|0
1606736070000|2020-11-30 11:34:30|22808.62|22808.62|22808.62|22808.62|22808.62|22808.62|22808.62|22808.62|0
1606736080000|2020-11-30 11:34:40|22812.16|22812.16|22812.16|22812.16|22812.16|22812.16|22812.16|22812.16|0
1606736090000|2020-11-30 11:34:50|22815.7|22815.7|22815.7|22815.7|22815.7|22815.7|22815.7|22815.7|0
1606736100000|2020-11-30 11:35:00|22805.08|22805.08|22804.25|22804.25|22805.08|22805.08|22804.25|22804.25|0
1606736110000|2020-11-30 11:35:10|22803.65|22803.65|22803.65|22803.65|22803.65|22803.65|22803.65|22803.65|0
1606736130000|2020-11-30 11:35:30|22800.11|22800.11|22803.65|22803.65|22803.65|22803.65|22800.11|22800.11|0
1606736140000|2020-11-30 11:35:40|22810.74|22810.74|22810.74|22810.74|22810.74|22810.74|22810.74|22810.74|0
1606736190000|2020-11-30 11:36:30|22807.19|22807.19|22806.37|22806.37|22807.19|22807.19|22806.37|22806.37|0
1606736200000|2020-11-30 11:36:40|22802.83|22802.83|22802.83|22802.83|22802.83|22802.83|22802.83|22802.83|0
1606736220000|2020-11-30 11:37:00|22802.42|22802.42|22802.42|22802.42|22802.42|22802.42|22802.42|22802.42|0
1606736230000|2020-11-30 11:37:10|22801.6|22801.6|22801.6|22801.6|22801.6|22801.6|22801.6|22801.6|0
1606736240000|2020-11-30 11:37:20|22802.01|22802.01|22802.01|22802.01|22802.01|22802.01|22802.01|22802.01|0
1606736270000|2020-11-30 11:37:50|22801.05|22801.05|22801.05|22801.05|22801.05|22801.05|22801.05|22801.05|0
1606736280000|2020-11-30 11:38:00|22801.65|22801.65|22805.19|22805.19|22808.74|22808.74|22801.65|22801.65|0
1606736300000|2020-11-30 11:38:20|22801.65|22801.65|22801.65|22801.65|22801.65|22801.65|22801.65|22801.65|0
1606736310000|2020-11-30 11:38:30|22801.05|22801.05|22801.05|22801.05|22801.05|22801.05|22801.05|22801.05|0
1606736320000|2020-11-30 11:38:40|22797.51|22797.51|22797.51|22797.51|22797.51|22797.51|22797.51|22797.51|0
1606736340000|2020-11-30 11:39:00|22793.97|22793.97|22793.97|22793.97|22797.51|22797.51|22793.97|22793.97|0
1606736380000|2020-11-30 11:39:40|22801.05|22801.05|22801.65|22801.65|22801.65|22801.65|22801.05|22801.05|0
1606736390000|2020-11-30 11:39:50|22805.19|22805.19|22801.65|22801.65|22805.19|22805.19|22801.65|22801.65|0
1606736460000|2020-11-30 11:41:00|22798.11|22798.11|22798.11|22798.11|22798.11|22798.11|22798.11|22798.11|0
1606736470000|2020-11-30 11:41:10|22794.57|22794.57|22794.57|22794.57|22794.57|22794.57|22794.57|22794.57|0
1606736500000|2020-11-30 11:41:40|22791.03|22791.03|22791.03|22791.03|22791.03|22791.03|22791.03|22791.03|0
1606736510000|2020-11-30 11:41:50|22789.39|22789.39|22789.39|22789.39|22789.39|22789.39|22789.39|22789.39|0
1606736520000|2020-11-30 11:42:00|22790.21|22790.21|22791.44|22791.44|22791.44|22791.44|22790.21|22790.21|0
1606736530000|2020-11-30 11:42:10|22794.98|22794.98|22795.58|22795.58|22795.58|22795.58|22794.98|22794.98|0
1606736570000|2020-11-30 11:42:50|22799.12|22799.12|22799.73|22799.73|22799.73|22799.73|22799.12|22799.12|0
1606736590000|2020-11-30 11:43:10|22803.27|22803.27|22803.27|22803.27|22803.27|22803.27|22803.27|22803.27|0
1606736600000|2020-11-30 11:43:20|22802.86|22802.86|22802.86|22802.86|22802.86|22802.86|22802.86|22802.86|0
1606736640000|2020-11-30 11:44:00|22809.94|22809.94|22809.94|22809.94|22809.94|22809.94|22809.94|22809.94|0
1606736650000|2020-11-30 11:44:10|22811.38|22811.38|22810.78|22810.78|22811.38|22811.38|22810.78|22810.78|0
1606736660000|2020-11-30 11:44:20|22814.32|22814.32|22814.32|22814.32|22814.32|22814.32|22814.32|22814.32|0
1606736680000|2020-11-30 11:44:40|22810.78|22810.78|22807.23|22807.23|22810.78|22810.78|22807.23|22807.23|0
1606736730000|2020-11-30 11:45:30|22807.65|22807.65|22807.65|22807.65|22807.65|22807.65|22807.65|22807.65|0
1606736740000|2020-11-30 11:45:40|22806.21|22806.21|22807.17|22807.17|22807.17|22807.17|22806.21|22806.21|0
1606736790000|2020-11-30 11:46:30|22814.25|22814.25|22814.25|22814.25|22814.25|22814.25|22814.25|22814.25|0
1606736800000|2020-11-30 11:46:40|22821.33|22821.33|22821.33|22821.33|22821.33|22821.33|22821.33|22821.33|0
1606736810000|2020-11-30 11:46:50|22817.79|22817.79|22817.79|22817.79|22817.79|22817.79|22817.79|22817.79|0
1606736820000|2020-11-30 11:47:00|22814.25|22814.25|22810.71|22810.71|22814.25|22814.25|22810.71|22810.71|0
1606736870000|2020-11-30 11:47:50|22814.25|22814.25|22814.25|22814.25|22814.25|22814.25|22814.25|22814.25|0
1606736950000|2020-11-30 11:49:10|22813.65|22813.65|22813.65|22813.65|22813.65|22813.65|22813.65|22813.65|0
1606736960000|2020-11-30 11:49:20|22810.11|22810.11|22817.19|22817.19|22817.19|22817.19|22810.11|22810.11|0
1606737000000|2020-11-30 11:50:00|22820.73|22820.73|22820.73|22820.73|22820.73|22820.73|22820.73|22820.73|0
1606737010000|2020-11-30 11:50:10|22817.19|22817.19|22817.19|22817.19|22817.19|22817.19|22817.19|22817.19|0
1606737020000|2020-11-30 11:50:20|22820.73|22820.73|22820.73|22820.73|22820.73|22820.73|22820.73|22820.73|0
1606737070000|2020-11-30 11:51:10|22821.33|22821.33|22821.33|22821.33|22824.87|22824.87|22821.33|22821.33|0
1606737090000|2020-11-30 11:51:30|22824.87|22824.87|22824.27|22824.27|22824.87|22824.87|22824.27|22824.27|0
1606737130000|2020-11-30 11:52:10|22820.73|22820.73|22816.59|22816.59|22820.73|22820.73|22816.59|22816.59|0
1606737140000|2020-11-30 11:52:20|22809.5|22809.5|22809.5|22809.5|22809.5|22809.5|22809.5|22809.5|0
1606737190000|2020-11-30 11:53:10|22810.11|22810.11|22810.11|22810.11|22810.11|22810.11|22810.11|22810.11|0
1606737210000|2020-11-30 11:53:30|22806.56|22806.56|22803.02|22803.02|22806.56|22806.56|22803.02|22803.02|0
1606737260000|2020-11-30 11:54:20|22806.56|22806.56|22807.39|22807.39|22807.39|22807.39|22806.56|22806.56|0
1606737290000|2020-11-30 11:54:50|22806.98|22806.98|22806.98|22806.98|22806.98|22806.98|22806.98|22806.98|0
1606737300000|2020-11-30 11:55:00|22814.06|22814.06|22814.06|22814.06|22814.06|22814.06|22814.06|22814.06|0
1606737310000|2020-11-30 11:55:10|22817.6|22817.6|22817.6|22817.6|22817.6|22817.6|22817.6|22817.6|0
1606737330000|2020-11-30 11:55:30|22818.01|22818.01|22818.01|22818.01|22818.01|22818.01|22818.01|22818.01|0
1606737360000|2020-11-30 11:56:00|22814.47|22814.47|22814.47|22814.47|22814.47|22814.47|22814.47|22814.47|0
1606737370000|2020-11-30 11:56:10|22810.93|22810.93|22810.93|22810.93|22810.93|22810.93|22810.93|22810.93|0
1606737400000|2020-11-30 11:56:40|22807.39|22807.39|22806.98|22806.98|22807.39|22807.39|22806.98|22806.98|0
1606737420000|2020-11-30 11:57:00|22807.39|22807.39|22807.39|22807.39|22807.39|22807.39|22807.39|22807.39|0
1606737450000|2020-11-30 11:57:30|22803.84|22803.84|22803.84|22803.84|22803.84|22803.84|22803.84|22803.84|0
1606737480000|2020-11-30 11:58:00|22804.25|22804.25|22804.25|22804.25|22804.25|22804.25|22804.25|22804.25|0
1606737500000|2020-11-30 11:58:20|22807.8|22807.8|22804.25|22804.25|22807.8|22807.8|22804.25|22804.25|0
1606737550000|2020-11-30 11:59:10|22807.8|22807.8|22807.8|22807.8|22807.8|22807.8|22807.8|22807.8|0
1606737590000|2020-11-30 11:59:50|22811.34|22811.34|22811.34|22811.34|22811.34|22811.34|22811.34|22811.34|0
1606737600000|2020-11-30 12:00:00|22807.8|22807.8|22803.65|22803.65|22807.8|22807.8|22803.65|22803.65|0
1606737610000|2020-11-30 12:00:10|22807.19|22807.19|22810.74|22810.74|22810.74|22810.74|22807.19|22807.19|0
1606737640000|2020-11-30 12:00:40|22800.11|22800.11|22800.11|22800.11|22800.11|22800.11|22800.11|22800.11|0
1606737660000|2020-11-30 12:01:00|22807.19|22807.19|22807.19|22807.19|22807.19|22807.19|22807.19|22807.19|0
1606737700000|2020-11-30 12:01:40|22819.02|22819.02|22820.25|22820.25|22823.79|22823.79|22819.02|22819.02|0
1606737720000|2020-11-30 12:02:00|22823.79|22823.79|22821.99|22821.99|22823.79|22823.79|22821.99|22821.99|0
1606737730000|2020-11-30 12:02:10|22814.91|22814.91|22814.31|22814.31|22814.91|22814.91|22814.31|22814.31|0
1606737740000|2020-11-30 12:02:20|22813.89|22813.89|22814.31|22814.31|22814.31|22814.31|22813.89|22813.89|0
1606737750000|2020-11-30 12:02:30|22824.93|22824.93|22824.93|22824.93|22824.93|22824.93|22824.93|22824.93|0
1606737760000|2020-11-30 12:02:40|22824.33|22824.33|22824.33|22824.33|22824.33|22824.33|22824.33|22824.33|0
1606737790000|2020-11-30 12:03:10|22824.93|22824.93|22824.93|22824.93|22824.93|22824.93|22824.93|22824.93|0
1606737840000|2020-11-30 12:04:00|22824.33|22824.33|22824.33|22824.33|22824.33|22824.33|22824.33|22824.33|0
1606737850000|2020-11-30 12:04:10|22820.79|22820.79|22816.77|22816.77|22820.79|22820.79|22816.77|22816.77|0
1606737870000|2020-11-30 12:04:30|22816.16|22816.16|22816.77|22816.77|22816.77|22816.77|22816.16|22816.16|0
1606737880000|2020-11-30 12:04:40|22816.35|22816.35|22816.35|22816.35|22816.35|22816.35|22816.35|22816.35|0
1606737900000|2020-11-30 12:05:00|22819.9|22819.9|22828.69|22828.69|22828.69|22828.69|22819.9|22819.9|0
1606737910000|2020-11-30 12:05:10|22828.28|22828.28|22828.28|22828.28|22828.28|22828.28|22828.28|22828.28|0
1606737920000|2020-11-30 12:05:20|22827.68|22827.68|22831.22|22831.22|22834.76|22834.76|22827.68|22827.68|0
1606737930000|2020-11-30 12:05:30|22838.3|22838.3|22838.3|22838.3|22838.3|22838.3|22838.3|22838.3|0
1606737940000|2020-11-30 12:05:40|22841.84|22841.84|22841.84|22841.84|22841.84|22841.84|22841.84|22841.84|0
1606737950000|2020-11-30 12:05:50|22841.24|22841.24|22845.38|22845.38|22845.38|22845.38|22841.24|22841.24|0
1606737960000|2020-11-30 12:06:00|22845.79|22845.79|22850.54|22850.54|22850.54|22850.54|22845.79|22845.79|0
1606738060000|2020-11-30 12:07:40|22849.94|22849.94|22849.94|22849.94|22849.94|22849.94|22849.94|22849.94|0
1606738080000|2020-11-30 12:08:00|22853.48|22853.48|22854.08|22854.08|22854.08|22854.08|22853.48|22853.48|0
1606738100000|2020-11-30 12:08:20|22854.68|22854.68|22858.22|22858.22|22858.22|22858.22|22854.68|22854.68|0
1606738140000|2020-11-30 12:09:00|22858.82|22858.82|22865.91|22865.91|22865.91|22865.91|22858.82|22858.82|0
1606738170000|2020-11-30 12:09:30|22862.37|22862.37|22861.76|22861.76|22862.37|22862.37|22861.76|22861.76|0
1606738220000|2020-11-30 12:10:20|22860.81|22860.81|22860.81|22860.81|22860.81|22860.81|22860.81|22860.81|0
1606738240000|2020-11-30 12:10:40|22846.64|22846.64|22846.64|22846.64|22846.64|22846.64|22846.64|22846.64|0
1606738250000|2020-11-30 12:10:50|22847.05|22847.05|22847.05|22847.05|22847.05|22847.05|22847.05|22847.05|0
1606738260000|2020-11-30 12:11:00|22847.46|22847.46|22848.28|22848.28|22848.28|22848.28|22847.46|22847.46|0
1606738270000|2020-11-30 12:11:10|22851.82|22851.82|22851.82|22851.82|22851.82|22851.82|22851.82|22851.82|0
1606738290000|2020-11-30 12:11:30|22855.37|22855.37|22855.37|22855.37|22855.37|22855.37|22855.37|22855.37|0
1606738320000|2020-11-30 12:12:00|22856.19|22856.19|22856.19|22856.19|22856.19|22856.19|22856.19|22856.19|0
1606738410000|2020-11-30 12:13:30|22855.78|22855.78|22855.37|22855.37|22855.78|22855.78|22855.37|22855.37|0
1606738420000|2020-11-30 12:13:40|22852.43|22852.43|22852.43|22852.43|22852.43|22852.43|22852.43|22852.43|0
1606738430000|2020-11-30 12:13:50|22851.82|22851.82|22851.82|22851.82|22851.82|22851.82|22851.82|22851.82|0
1606738450000|2020-11-30 12:14:10|22855.37|22855.37|22855.37|22855.37|22855.37|22855.37|22855.37|22855.37|0
1606738500000|2020-11-30 12:15:00|22858.91|22858.91|22858.91|22858.91|22858.91|22858.91|22858.91|22858.91|0
1606738510000|2020-11-30 12:15:10|22862.45|22862.45|22858.91|22858.91|22862.45|22862.45|22858.91|22858.91|0
1606738520000|2020-11-30 12:15:20|22859.51|22859.51|22859.51|22859.51|22859.51|22859.51|22859.51|22859.51|0
1606738540000|2020-11-30 12:15:40|22855.97|22855.97|22855.97|22855.97|22855.97|22855.97|22855.97|22855.97|0
1606738560000|2020-11-30 12:16:00|22852.43|22852.43|22852.43|22852.43|22852.43|22852.43|22852.43|22852.43|0
1606738570000|2020-11-30 12:16:10|22851.82|22851.82|22851.22|22851.22|22851.82|22851.82|22851.22|22851.22|0
1606738660000|2020-11-30 12:17:40|22858.3|22858.3|22858.3|22858.3|22858.3|22858.3|22858.3|22858.3|0
1606738700000|2020-11-30 12:18:20|22859.74|22859.74|22859.74|22859.74|22859.74|22859.74|22859.74|22859.74|0
1606738710000|2020-11-30 12:18:30|22863.28|22863.28|22863.28|22863.28|22863.28|22863.28|22863.28|22863.28|0
1606738740000|2020-11-30 12:19:00|22863.69|22863.69|22863.69|22863.69|22863.69|22863.69|22863.69|22863.69|0
1606738750000|2020-11-30 12:19:10|22864.3|22864.3|22867.84|22867.84|22867.84|22867.84|22864.3|22864.3|0
1606738760000|2020-11-30 12:19:20|22871.38|22871.38|22871.38|22871.38|22871.38|22871.38|22871.38|22871.38|0
1606738770000|2020-11-30 12:19:30|22871.79|22871.79|22872.61|22872.61|22872.61|22872.61|22871.79|22871.79|0
1606738790000|2020-11-30 12:19:50|22876.15|22876.15|22876.15|22876.15|22876.15|22876.15|22876.15|22876.15|0
1606738810000|2020-11-30 12:20:10|22875.74|22875.74|22879.69|22879.69|22879.69|22879.69|22875.74|22875.74|0
1606738820000|2020-11-30 12:20:20|22880.1|22880.1|22883.65|22883.65|22883.65|22883.65|22880.1|22880.1|0
1606738830000|2020-11-30 12:20:30|22880.1|22880.1|22880.1|22880.1|22880.1|22880.1|22880.1|22880.1|0
1606738840000|2020-11-30 12:20:40|22878.9|22878.9|22878.9|22878.9|22878.9|22878.9|22878.9|22878.9|0
1606738860000|2020-11-30 12:21:00|22879.5|22879.5|22880.1|22880.1|22880.1|22880.1|22879.5|22879.5|0
1606738890000|2020-11-30 12:21:30|22883.65|22883.65|22888.2|22888.2|22888.2|22888.2|22883.65|22883.65|0
1606738900000|2020-11-30 12:21:40|22891.74|22891.74|22889.09|22889.09|22891.74|22891.74|22887.24|22887.24|0
1606738910000|2020-11-30 12:21:50|22887.65|22887.65|22896.65|22896.65|22896.65|22896.65|22887.65|22887.65|0
1606738920000|2020-11-30 12:22:00|22893.11|22893.11|22893.11|22893.11|22896.65|22896.65|22893.11|22893.11|0
1606738930000|2020-11-30 12:22:10|22889.57|22889.57|22889.57|22889.57|22889.57|22889.57|22889.57|22889.57|0
1606738940000|2020-11-30 12:22:20|22889.98|22889.98|22890.8|22890.8|22890.8|22890.8|22889.98|22889.98|0
1606738970000|2020-11-30 12:22:50|22889.6|22889.6|22889.6|22889.6|22889.6|22889.6|22888.78|22888.78|0
1606738980000|2020-11-30 12:23:00|22888.78|22888.78|22889.6|22889.6|22889.6|22889.6|22888.78|22888.78|0
1606739000000|2020-11-30 12:23:20|22890.2|22890.2|22890.8|22890.8|22890.8|22890.8|22890.2|22890.2|0
1606739010000|2020-11-30 12:23:30|22891.21|22891.21|22890.8|22890.8|22891.21|22891.21|22890.8|22890.8|0
1606739020000|2020-11-30 12:23:40|22891.62|22891.62|22895.76|22895.76|22895.76|22895.76|22891.62|22891.62|0
1606739050000|2020-11-30 12:24:10|22895.35|22895.35|22895.76|22895.76|22895.76|22895.76|22895.35|22895.35|0
1606739090000|2020-11-30 12:24:50|22892.22|22892.22|22892.22|22892.22|22892.22|22892.22|22892.22|22892.22|0
1606739100000|2020-11-30 12:25:00|22895.76|22895.76|22895.76|22895.76|22895.76|22895.76|22895.76|22895.76|0
1606739110000|2020-11-30 12:25:10|22896.17|22896.17|22896.17|22896.17|22896.17|22896.17|22896.17|22896.17|0
1606739140000|2020-11-30 12:25:40|22896.59|22896.59|22893.04|22893.04|22896.59|22896.59|22893.04|22893.04|0
1606739150000|2020-11-30 12:25:50|22892.63|22892.63|22892.63|22892.63|22892.63|22892.63|22892.03|22892.03|0
1606739180000|2020-11-30 12:26:20|22889.09|22889.09|22889.09|22889.09|22889.09|22889.09|22889.09|22889.09|0
1606739190000|2020-11-30 12:26:30|22892.63|22892.63|22892.63|22892.63|22892.63|22892.63|22892.63|22892.63|0
1606739200000|2020-11-30 12:26:40|22899.72|22899.72|22899.72|22899.72|22899.72|22899.72|22899.72|22899.72|0
1606739220000|2020-11-30 12:27:00|22896.17|22896.17|22896.17|22896.17|22896.17|22896.17|22896.17|22896.17|0
1606739310000|2020-11-30 12:28:30|22896.59|22896.59|22896.59|22896.59|22896.59|22896.59|22896.59|22896.59|0
1606739320000|2020-11-30 12:28:40|22895.38|22895.38|22894.37|22894.37|22895.38|22895.38|22894.37|22894.37|0
1606739330000|2020-11-30 12:28:50|22895.57|22895.57|22895.57|22895.57|22895.57|22895.57|22895.57|22895.57|0
1606739360000|2020-11-30 12:29:20|22902.66|22902.66|22902.66|22902.66|22902.66|22902.66|22902.66|22902.66|0
1606739440000|2020-11-30 12:30:40|22904.3|22904.3|22904.71|22904.71|22904.71|22904.71|22904.3|22904.3|0
1606739460000|2020-11-30 12:31:00|22905.12|22905.12|22905.12|22905.12|22905.12|22905.12|22905.12|22905.12|0
1606739480000|2020-11-30 12:31:20|22908.66|22908.66|22908.66|22908.66|22908.66|22908.66|22908.66|22908.66|0
1606739500000|2020-11-30 12:31:40|22912.2|22912.2|22912.61|22912.61|22912.61|22912.61|22912.2|22912.2|0
1606739530000|2020-11-30 12:32:10|22913.43|22913.43|22914.25|22914.25|22914.25|22914.25|22913.43|22913.43|0
1606739540000|2020-11-30 12:32:20|22913.84|22913.84|22914.25|22914.25|22914.25|22914.25|22913.84|22913.84|0
1606739550000|2020-11-30 12:32:30|22921.34|22921.34|22921.34|22921.34|22921.34|22921.34|22920.93|22920.93|0
1606739560000|2020-11-30 12:32:40|22924.88|22924.88|22924.88|22924.88|22924.88|22924.88|22924.88|22924.88|0
1606739590000|2020-11-30 12:33:10|22921.34|22921.34|22917.8|22917.8|22921.34|22921.34|22917.8|22917.8|0
1606739610000|2020-11-30 12:33:30|22925.48|22925.48|22929.02|22929.02|22929.02|22929.02|22925.48|22925.48|0
1606739630000|2020-11-30 12:33:50|22943.19|22943.19|22939.64|22939.64|22943.19|22943.19|22939.64|22939.64|0
1606739640000|2020-11-30 12:34:00|22936.1|22936.1|22936.1|22936.1|22936.1|22936.1|22936.1|22936.1|0
1606739660000|2020-11-30 12:34:20|22932.56|22932.56|22936.1|22936.1|22936.1|22936.1|22932.56|22932.56|0
1606739670000|2020-11-30 12:34:30|22929.02|22929.02|22929.02|22929.02|22929.02|22929.02|22929.02|22929.02|0
1606739690000|2020-11-30 12:34:50|22929.43|22929.43|22929.84|22929.84|22929.84|22929.84|22929.43|22929.43|0
1606739700000|2020-11-30 12:35:00|22929.43|22929.43|22929.43|22929.43|22929.43|22929.43|22929.43|22929.43|0
1606739710000|2020-11-30 12:35:10|22936.51|22936.51|22935.28|22935.28|22936.51|22936.51|22935.28|22935.28|0
1606739730000|2020-11-30 12:35:30|22931.74|22931.74|22931.74|22931.74|22931.74|22931.74|22931.74|22931.74|0
1606739740000|2020-11-30 12:35:40|22928.2|22928.2|22928.2|22928.2|22928.2|22928.2|22928.2|22928.2|0
1606739750000|2020-11-30 12:35:50|22924.66|22924.66|22923.46|22923.46|22924.66|22924.66|22923.46|22923.46|0
1606739760000|2020-11-30 12:36:00|22919.91|22919.91|22919.91|22919.91|22919.91|22919.91|22919.91|22919.91|0
1606739770000|2020-11-30 12:36:10|22923.46|22923.46|22923.46|22923.46|22923.46|22923.46|22923.46|22923.46|0
1606739780000|2020-11-30 12:36:20|22924.06|22924.06|22924.06|22924.06|22924.06|22924.06|22924.06|22924.06|0
1606739790000|2020-11-30 12:36:30|22931.14|22931.14|22931.14|22931.14|22931.14|22931.14|22931.14|22931.14|0
1606739800000|2020-11-30 12:36:40|22924.06|22924.06|22924.06|22924.06|22924.06|22924.06|22924.06|22924.06|0
1606739820000|2020-11-30 12:37:00|22922.83|22922.83|22922.83|22922.83|22922.83|22922.83|22922.83|22922.83|0
1606739870000|2020-11-30 12:37:50|22922.22|22922.22|22922.22|22922.22|22922.22|22922.22|22922.22|22922.22|0
1606739900000|2020-11-30 12:38:20|22922.63|22922.63|22922.63|22922.63|22922.63|22922.63|22922.63|22922.63|0
1606739960000|2020-11-30 12:39:20|22923.24|22923.24|22923.84|22923.84|22923.84|22923.84|22923.24|22923.24|0
1606739970000|2020-11-30 12:39:30|22930.92|22930.92|22930.92|22930.92|22930.92|22930.92|22930.92|22930.92|0
1606739980000|2020-11-30 12:39:40|22923.84|22923.84|22923.84|22923.84|22923.84|22923.84|22923.84|22923.84|0
1606740020000|2020-11-30 12:40:20|22927.38|22927.38|22927.38|22927.38|22927.38|22927.38|22927.38|22927.38|0
1606740050000|2020-11-30 12:40:50|22923.84|22923.84|22923.84|22923.84|22923.84|22923.84|22923.84|22923.84|0
1606740060000|2020-11-30 12:41:00|22927.38|22927.38|22923.84|22923.84|22927.38|22927.38|22923.84|22923.84|0
1606740080000|2020-11-30 12:41:20|22927.38|22927.38|22923.84|22923.84|22927.38|22927.38|22923.84|22923.84|0
1606740090000|2020-11-30 12:41:30|22927.38|22927.38|22926.56|22926.56|22927.38|22927.38|22926.56|22926.56|0
1606740110000|2020-11-30 12:41:50|22925.96|22925.96|22925.96|22925.96|22925.96|22925.96|22925.96|22925.96|0
1606740140000|2020-11-30 12:42:20|22929.5|22929.5|22929.5|22929.5|22929.5|22929.5|22929.5|22929.5|0
1606740160000|2020-11-30 12:42:40|22928.29|22928.29|22928.29|22928.29|22928.29|22928.29|22928.29|22928.29|0
1606740200000|2020-11-30 12:43:20|22931.83|22931.83|22935.38|22935.38|22935.38|22935.38|22931.83|22931.83|0
1606740210000|2020-11-30 12:43:30|22933.32|22933.32|22929.37|22929.37|22933.32|22933.32|22929.37|22929.37|0
1606740230000|2020-11-30 12:43:50|22928.77|22928.77|22921.69|22921.69|22928.77|22928.77|22921.69|22921.69|0
1606740240000|2020-11-30 12:44:00|22922.1|22922.1|22922.1|22922.1|22922.1|22922.1|22922.1|22922.1|0
1606740250000|2020-11-30 12:44:10|22918.56|22918.56|22917.95|22917.95|22918.56|22918.56|22917.95|22917.95|0
1606740260000|2020-11-30 12:44:20|22914.41|22914.41|22914.41|22914.41|22914.41|22914.41|22914.41|22914.41|0
1606740270000|2020-11-30 12:44:30|22913.45|22913.45|22913.45|22913.45|22913.45|22913.45|22912.02|22912.02|0
1606740280000|2020-11-30 12:44:40|22909.91|22909.91|22909.91|22909.91|22909.91|22909.91|22909.91|22909.91|0
1606740290000|2020-11-30 12:44:50|22908.95|22908.95|22908.95|22908.95|22908.95|22908.95|22908.95|22908.95|0
1606740300000|2020-11-30 12:45:00|22907.75|22907.75|22908.71|22908.71|22908.71|22908.71|22907.75|22907.75|0
1606740310000|2020-11-30 12:45:10|22912.25|22912.25|22911.77|22911.77|22912.25|22912.25|22911.77|22911.77|0
1606740330000|2020-11-30 12:45:30|22908.23|22908.23|22908.23|22908.23|22908.23|22908.23|22908.23|22908.23|0
1606740340000|2020-11-30 12:45:40|22904.69|22904.69|22904.69|22904.69|22904.69|22904.69|22904.69|22904.69|0
1606740370000|2020-11-30 12:46:10|22905.1|22905.1|22905.1|22905.1|22905.1|22905.1|22904.5|22904.5|0
1606740380000|2020-11-30 12:46:20|22905.7|22905.7|22902.16|22902.16|22905.7|22905.7|22902.16|22902.16|0
1606740420000|2020-11-30 12:47:00|22898.62|22898.62|22898.62|22898.62|22902.16|22902.16|22898.62|22898.62|0
1606740480000|2020-11-30 12:48:00|22905.7|22905.7|22905.7|22905.7|22905.7|22905.7|22905.7|22905.7|0
1606740490000|2020-11-30 12:48:10|22909.24|22909.24|22909.24|22909.24|22909.24|22909.24|22909.24|22909.24|0
1606740500000|2020-11-30 12:48:20|22905.7|22905.7|22905.7|22905.7|22905.7|22905.7|22905.7|22905.7|0
1606740510000|2020-11-30 12:48:30|22902.16|22902.16|22902.16|22902.16|22902.16|22902.16|22902.16|22902.16|0
1606740550000|2020-11-30 12:49:10|22895.08|22895.08|22895.08|22895.08|22895.08|22895.08|22895.08|22895.08|0
1606740570000|2020-11-30 12:49:30|22902.16|22902.16|22902.16|22902.16|22902.16|22902.16|22902.16|22902.16|0
1606740580000|2020-11-30 12:49:40|22905.7|22905.7|22905.7|22905.7|22905.7|22905.7|22905.7|22905.7|0
1606740630000|2020-11-30 12:50:30|22902.16|22902.16|22902.16|22902.16|22902.16|22902.16|22902.16|22902.16|0
1606740690000|2020-11-30 12:51:30|22905.7|22905.7|22905.7|22905.7|22905.7|22905.7|22905.7|22905.7|0
1606740730000|2020-11-30 12:52:10|22905.29|22905.29|22901.75|22901.75|22905.29|22905.29|22901.75|22901.75|0
1606740740000|2020-11-30 12:52:20|22898.21|22898.21|22894.26|22894.26|22898.21|22898.21|22894.26|22894.26|0
1606740760000|2020-11-30 12:52:40|22893.44|22893.44|22893.44|22893.44|22893.44|22893.44|22893.44|22893.44|0
1606740770000|2020-11-30 12:52:50|22894.26|22894.26|22894.26|22894.26|22894.26|22894.26|22894.26|22894.26|0
1606740790000|2020-11-30 12:53:10|22890.72|22890.72|22894.33|22894.33|22894.33|22894.33|22890.72|22890.72|0
1606740800000|2020-11-30 12:53:20|22897.87|22897.87|22897.87|22897.87|22897.87|22897.87|22897.87|22897.87|0
1606740820000|2020-11-30 12:53:40|22901.41|22901.41|22905.36|22905.36|22905.36|22905.36|22901.41|22901.41|0
1606740930000|2020-11-30 12:55:30|22915.98|22915.98|22912.44|22912.44|22915.98|22915.98|22912.44|22912.44|0
1606740950000|2020-11-30 12:55:50|22912.03|22912.03|22912.03|22912.03|22912.03|22912.03|22912.03|22912.03|0
1606740960000|2020-11-30 12:56:00|22915.57|22915.57|22915.57|22915.57|22915.57|22915.57|22915.57|22915.57|0
1606741000000|2020-11-30 12:56:40|22915.09|22915.09|22915.09|22915.09|22915.09|22915.09|22915.09|22915.09|0
1606741010000|2020-11-30 12:56:50|22918.63|22918.63|22918.63|22918.63|22918.63|22918.63|22918.63|22918.63|0
1606741040000|2020-11-30 12:57:20|22918.16|22918.16|22918.16|22918.16|22918.16|22918.16|22918.16|22918.16|0
1606741050000|2020-11-30 12:57:30|22918.63|22918.63|22918.63|22918.63|22919.59|22919.59|22918.63|22918.63|0
1606741100000|2020-11-30 12:58:20|22918.16|22918.16|22918.16|22918.16|22918.16|22918.16|22918.16|22918.16|0
1606741110000|2020-11-30 12:58:30|22917.74|22917.74|22917.74|22917.74|22917.74|22917.74|22917.74|22917.74|0
1606741130000|2020-11-30 12:58:50|22914.2|22914.2|22914.2|22914.2|22914.2|22914.2|22914.2|22914.2|0
1606741250000|2020-11-30 13:00:50|22907.12|22907.12|22907.12|22907.12|22907.12|22907.12|22907.12|22907.12|0
1606741260000|2020-11-30 13:01:00|22910.66|22910.66|22910.66|22910.66|22910.66|22910.66|22910.66|22910.66|0
1606741280000|2020-11-30 13:01:20|22914.2|22914.2|22914.2|22914.2|22914.2|22914.2|22914.2|22914.2|0
1606741310000|2020-11-30 13:01:50|22917.74|22917.74|22917.74|22917.74|22917.74|22917.74|22917.74|22917.74|0
1606741320000|2020-11-30 13:02:00|22918.98|22918.98|22920.4|22920.4|22920.4|22920.4|22918.98|22918.98|0
1606741330000|2020-11-30 13:02:10|22913.32|22913.32|22913.32|22913.32|22913.32|22913.32|22913.32|22913.32|0
1606741380000|2020-11-30 13:03:00|22912.11|22912.11|22911.51|22911.51|22912.11|22912.11|22911.51|22911.51|0
1606741390000|2020-11-30 13:03:10|22907.97|22907.97|22910.91|22910.91|22911.51|22911.51|22907.97|22907.97|0
1606741440000|2020-11-30 13:04:00|22914.45|22914.45|22914.45|22914.45|22914.45|22914.45|22914.45|22914.45|0
1606741520000|2020-11-30 13:05:20|22910.91|22910.91|22910.91|22910.91|22910.91|22910.91|22910.91|22910.91|0
1606741600000|2020-11-30 13:06:40|22911.51|22911.51|22911.51|22911.51|22911.51|22911.51|22911.51|22911.51|0
1606741670000|2020-11-30 13:07:50|22907.97|22907.97|22907.97|22907.97|22907.97|22907.97|22907.97|22907.97|0
1606741690000|2020-11-30 13:08:10|22904.43|22904.43|22904.43|22904.43|22904.43|22904.43|22904.43|22904.43|0
1606741700000|2020-11-30 13:08:20|22900.89|22900.89|22900.89|22900.89|22900.89|22900.89|22900.89|22900.89|0
1606741710000|2020-11-30 13:08:30|22900.48|22900.48|22900.07|22900.07|22900.48|22900.48|22900.07|22900.07|0
1606741740000|2020-11-30 13:09:00|22900.48|22900.48|22901.3|22901.3|22901.3|22901.3|22900.48|22900.48|0
1606741750000|2020-11-30 13:09:10|22900.89|22900.89|22896.94|22896.94|22900.89|22900.89|22896.94|22896.94|0
1606741770000|2020-11-30 13:09:30|22896.53|22896.53|22896.53|22896.53|22896.53|22896.53|22896.53|22896.53|0
1606741790000|2020-11-30 13:09:50|22897.01|22897.01|22893.46|22893.46|22897.01|22897.01|22893.46|22893.46|0
1606741840000|2020-11-30 13:10:40|22893.87|22893.87|22893.87|22893.87|22894.29|22894.29|22893.87|22893.87|0
1606741850000|2020-11-30 13:10:50|22897.42|22897.42|22900.55|22900.55|22900.96|22900.96|22897.42|22897.42|0
1606741860000|2020-11-30 13:11:00|22900.14|22900.14|22900.74|22900.74|22900.74|22900.74|22900.14|22900.14|0
1606741880000|2020-11-30 13:11:20|22907.82|22907.82|22907.82|22907.82|22907.82|22907.82|22907.82|22907.82|0
1606741910000|2020-11-30 13:11:50|22911.36|22911.36|22904.28|22904.28|22911.36|22911.36|22904.28|22904.28|0
1606741920000|2020-11-30 13:12:00|22900.74|22900.74|22900.74|22900.74|22900.74|22900.74|22900.74|22900.74|0
1606741930000|2020-11-30 13:12:10|22897.2|22897.2|22897.2|22897.2|22897.2|22897.2|22897.2|22897.2|0
1606741960000|2020-11-30 13:12:40|22893.66|22893.66|22893.66|22893.66|22893.66|22893.66|22893.66|22893.66|0
1606741990000|2020-11-30 13:13:10|22890.11|22890.11|22893.66|22893.66|22893.66|22893.66|22890.11|22890.11|0
1606742020000|2020-11-30 13:13:40|22890.11|22890.11|22890.11|22890.11|22890.11|22890.11|22890.11|22890.11|0
1606742150000|2020-11-30 13:15:50|22893.66|22893.66|22893.66|22893.66|22893.66|22893.66|22893.66|22893.66|0
1606742160000|2020-11-30 13:16:00|22893.24|22893.24|22893.24|22893.24|22893.24|22893.24|22893.24|22893.24|0
1606742180000|2020-11-30 13:16:20|22892.83|22892.83|22889.29|22889.29|22892.83|22892.83|22889.29|22889.29|0
1606742210000|2020-11-30 13:16:50|22888.09|22888.09|22888.09|22888.09|22888.09|22888.09|22888.09|22888.09|0
1606742230000|2020-11-30 13:17:10|22884.55|22884.55|22884.55|22884.55|22884.55|22884.55|22884.55|22884.55|0
1606742260000|2020-11-30 13:17:40|22881.01|22881.01|22884.55|22884.55|22884.55|22884.55|22881.01|22881.01|0
1606742270000|2020-11-30 13:17:50|22884.96|22884.96|22884.96|22884.96|22884.96|22884.96|22884.96|22884.96|0
1606742420000|2020-11-30 13:20:20|22884.55|22884.55|22884.55|22884.55|22884.55|22884.55|22884.55|22884.55|0
1606742430000|2020-11-30 13:20:30|22877.47|22877.47|22877.47|22877.47|22877.47|22877.47|22877.47|22877.47|0
1606742520000|2020-11-30 13:22:00|22881.01|22881.01|22881.01|22881.01|22881.01|22881.01|22881.01|22881.01|0
1606742570000|2020-11-30 13:22:50|22881.83|22881.83|22881.83|22881.83|22881.83|22881.83|22881.83|22881.83|0
1606742580000|2020-11-30 13:23:00|22881.42|22881.42|22881.42|22881.42|22881.42|22881.42|22881.42|22881.42|0
1606742590000|2020-11-30 13:23:10|22882.02|22882.02|22882.02|22882.02|22882.02|22882.02|22882.02|22882.02|0
1606742620000|2020-11-30 13:23:40|22885.56|22885.56|22885.56|22885.56|22885.56|22885.56|22885.56|22885.56|0
1606742630000|2020-11-30 13:23:50|22882.02|22882.02|22882.02|22882.02|22882.02|22882.02|22882.02|22882.02|0
1606742730000|2020-11-30 13:25:30|22878.48|22878.48|22878.48|22878.48|22878.48|22878.48|22878.48|22878.48|0
1606742740000|2020-11-30 13:25:40|22882.02|22882.02|22882.02|22882.02|22882.02|22882.02|22882.02|22882.02|0
1606742760000|2020-11-30 13:26:00|22885.56|22885.56|22885.56|22885.56|22885.56|22885.56|22885.56|22885.56|0
1606742780000|2020-11-30 13:26:20|22882.02|22882.02|22882.02|22882.02|22882.02|22882.02|22882.02|22882.02|0
1606742820000|2020-11-30 13:27:00|22878.48|22878.48|22874.94|22874.94|22878.48|22878.48|22874.94|22874.94|0
1606742910000|2020-11-30 13:28:30|22874.53|22874.53|22874.53|22874.53|22874.53|22874.53|22874.53|22874.53|0
1606742920000|2020-11-30 13:28:40|22870.99|22870.99|22870.99|22870.99|22870.99|22870.99|22870.99|22870.99|0
1606742990000|2020-11-30 13:29:50|22867.44|22867.44|22867.44|22867.44|22867.44|22867.44|22867.44|22867.44|0
1606743000000|2020-11-30 13:30:00|22870.99|22870.99|22870.99|22870.99|22870.99|22870.99|22870.99|22870.99|0
1606743040000|2020-11-30 13:30:40|22871.59|22871.59|22868.05|22868.05|22871.59|22871.59|22868.05|22868.05|0
1606743060000|2020-11-30 13:31:00|22871.59|22871.59|22871.59|22871.59|22871.59|22871.59|22871.59|22871.59|0
1606743100000|2020-11-30 13:31:40|22870.77|22870.77|22867.22|22867.22|22870.77|22870.77|22867.22|22867.22|0
1606743110000|2020-11-30 13:31:50|22870.77|22870.77|22870.77|22870.77|22870.77|22870.77|22870.77|22870.77|0
1606743120000|2020-11-30 13:32:00|22874.31|22874.31|22870.77|22870.77|22874.31|22874.31|22870.77|22870.77|0
1606743140000|2020-11-30 13:32:20|22867.22|22867.22|22867.22|22867.22|22867.22|22867.22|22867.22|22867.22|0
1606743150000|2020-11-30 13:32:30|22867.63|22867.63|22867.63|22867.63|22867.63|22867.63|22867.63|22867.63|0
1606743250000|2020-11-30 13:34:10|22868.05|22868.05|22868.05|22868.05|22868.05|22868.05|22868.05|22868.05|0
1606743340000|2020-11-30 13:35:40|22864.5|22864.5|22864.5|22864.5|22864.5|22864.5|22864.5|22864.5|0
1606743370000|2020-11-30 13:36:10|22868.05|22868.05|22868.05|22868.05|22868.05|22868.05|22868.05|22868.05|0
1606743450000|2020-11-30 13:37:30|22871.59|22871.59|22871.59|22871.59|22871.59|22871.59|22871.59|22871.59|0
1606743460000|2020-11-30 13:37:40|22871.11|22871.11|22871.11|22871.11|22871.11|22871.11|22871.11|22871.11|0
1606743490000|2020-11-30 13:38:10|22867.57|22867.57|22867.57|22867.57|22867.57|22867.57|22867.57|22867.57|0
1606743550000|2020-11-30 13:39:10|22871.11|22871.11|22871.11|22871.11|22871.11|22871.11|22871.11|22871.11|0
1606743560000|2020-11-30 13:39:20|22874.65|22874.65|22874.65|22874.65|22874.65|22874.65|22874.65|22874.65|0
1606743570000|2020-11-30 13:39:30|22878.19|22878.19|22874.65|22874.65|22878.19|22878.19|22874.65|22874.65|0
1606743600000|2020-11-30 13:40:00|22878.19|22878.19|22878.19|22878.19|22878.19|22878.19|22878.19|22878.19|0
1606743630000|2020-11-30 13:40:30|22881.73|22881.73|22881.73|22881.73|22881.73|22881.73|22881.73|22881.73|0
1606743700000|2020-11-30 13:41:40|22885.27|22885.27|22881.73|22881.73|22885.27|22885.27|22881.73|22881.73|0
1606743720000|2020-11-30 13:42:00|22882.33|22882.33|22882.33|22882.33|22882.33|22882.33|22882.33|22882.33|0
1606743730000|2020-11-30 13:42:10|22882.81|22882.81|22882.81|22882.81|22882.81|22882.81|22882.81|22882.81|0
1606743780000|2020-11-30 13:43:00|22881.99|22881.99|22881.99|22881.99|22881.99|22881.99|22881.99|22881.99|0
1606743790000|2020-11-30 13:43:10|22882.4|22882.4|22885.94|22885.94|22885.94|22885.94|22882.4|22882.4|0
1606743840000|2020-11-30 13:44:00|22889.48|22889.48|22893.03|22893.03|22893.03|22893.03|22889.48|22889.48|0
1606743850000|2020-11-30 13:44:10|22894.23|22894.23|22894.23|22894.23|22894.23|22894.23|22894.23|22894.23|0
1606743860000|2020-11-30 13:44:20|22890.69|22890.69|22890.69|22890.69|22890.69|22890.69|22890.69|22890.69|0
1606743880000|2020-11-30 13:44:40|22891.1|22891.1|22891.1|22891.1|22891.1|22891.1|22891.1|22891.1|0
1606743890000|2020-11-30 13:44:50|22894.64|22894.64|22894.64|22894.64|22894.64|22894.64|22894.64|22894.64|0
1606743900000|2020-11-30 13:45:00|22891.1|22891.1|22891.1|22891.1|22891.1|22891.1|22891.1|22891.1|0
1606743910000|2020-11-30 13:45:10|22887.56|22887.56|22887.56|22887.56|22887.56|22887.56|22887.56|22887.56|0
1606743920000|2020-11-30 13:45:20|22884.02|22884.02|22884.02|22884.02|22884.02|22884.02|22884.02|22884.02|0
1606743950000|2020-11-30 13:45:50|22880.47|22880.47|22880.47|22880.47|22880.47|22880.47|22880.47|22880.47|0
1606743970000|2020-11-30 13:46:10|22876.93|22876.93|22876.93|22876.93|22876.93|22876.93|22876.93|22876.93|0
1606744030000|2020-11-30 13:47:10|22873.39|22873.39|22873.39|22873.39|22873.39|22873.39|22873.39|22873.39|0
1606744040000|2020-11-30 13:47:20|22876.93|22876.93|22876.93|22876.93|22876.93|22876.93|22876.93|22876.93|0
1606744160000|2020-11-30 13:49:20|22873.39|22873.39|22869.85|22869.85|22873.39|22873.39|22869.85|22869.85|0
1606744190000|2020-11-30 13:49:50|22869.44|22869.44|22869.44|22869.44|22869.44|22869.44|22869.44|22869.44|0
1606744200000|2020-11-30 13:50:00|22865.9|22865.9|22865.9|22865.9|22866.31|22866.31|22865.9|22865.9|0
1606744220000|2020-11-30 13:50:20|22862.36|22862.36|22862.36|22862.36|22862.36|22862.36|22862.36|22862.36|0
1606744240000|2020-11-30 13:50:40|22863.18|22863.18|22863.18|22863.18|22863.18|22863.18|22863.18|22863.18|0
1606744320000|2020-11-30 13:52:00|22866.72|22866.72|22870.26|22870.26|22870.26|22870.26|22866.72|22866.72|0
1606744330000|2020-11-30 13:52:10|22873.8|22873.8|22870.86|22870.86|22873.8|22873.8|22870.26|22870.26|0
1606744380000|2020-11-30 13:53:00|22874.4|22874.4|22870.45|22870.45|22874.4|22874.4|22870.45|22870.45|0
1606744400000|2020-11-30 13:53:20|22870.86|22870.86|22870.86|22870.86|22870.86|22870.86|22870.86|22870.86|0
1606744430000|2020-11-30 13:53:50|22870.45|22870.45|22871.05|22871.05|22871.05|22871.05|22870.45|22870.45|0
1606744480000|2020-11-30 13:54:40|22874.6|22874.6|22874.6|22874.6|22874.6|22874.6|22874.6|22874.6|0
1606744500000|2020-11-30 13:55:00|22871.05|22871.05|22871.05|22871.05|22871.05|22871.05|22871.05|22871.05|0
1606744540000|2020-11-30 13:55:40|22867.51|22867.51|22867.51|22867.51|22867.51|22867.51|22867.51|22867.51|0
1606744600000|2020-11-30 13:56:40|22871.05|22871.05|22871.05|22871.05|22871.05|22871.05|22871.05|22871.05|0
1606744700000|2020-11-30 13:58:20|22867.51|22867.51|22867.51|22867.51|22867.51|22867.51|22867.51|22867.51|0
1606744710000|2020-11-30 13:58:30|22867.1|22867.1|22867.1|22867.1|22867.1|22867.1|22867.1|22867.1|0
1606744750000|2020-11-30 13:59:10|22870.64|22870.64|22870.64|22870.64|22870.64|22870.64|22870.64|22870.64|0
1606744770000|2020-11-30 13:59:30|22871.85|22871.85|22871.85|22871.85|22871.85|22871.85|22871.85|22871.85|0
1606744800000|2020-11-30 14:00:00|22875.39|22875.39|22875.39|22875.39|22875.39|22875.39|22875.39|22875.39|0
1606744810000|2020-11-30 14:00:10|22874.91|22874.91|22874.91|22874.91|22874.91|22874.91|22874.91|22874.91|0
1606744850000|2020-11-30 14:00:50|22875.73|22875.73|22875.73|22875.73|22875.73|22875.73|22875.73|22875.73|0
1606744860000|2020-11-30 14:01:00|22876.14|22876.14|22879.68|22879.68|22879.68|22879.68|22876.14|22876.14|0
1606744900000|2020-11-30 14:01:40|22876.14|22876.14|22876.14|22876.14|22876.14|22876.14|22876.14|22876.14|0
1606744930000|2020-11-30 14:02:10|22872.6|22872.6|22869.06|22869.06|22872.6|22872.6|22869.06|22869.06|0
1606744940000|2020-11-30 14:02:20|22868.65|22868.65|22872.6|22872.6|22872.6|22872.6|22868.65|22868.65|0
1606744950000|2020-11-30 14:02:30|22869.06|22869.06|22872.6|22872.6|22872.6|22872.6|22869.06|22869.06|0
1606744970000|2020-11-30 14:02:50|22869.06|22869.06|22869.06|22869.06|22869.06|22869.06|22865.52|22865.52|0
1606745000000|2020-11-30 14:03:20|22865.52|22865.52|22869.06|22869.06|22869.06|22869.06|22865.52|22865.52|0
1606745010000|2020-11-30 14:03:30|22868.65|22868.65|22868.65|22868.65|22868.65|22868.65|22868.65|22868.65|0
1606745040000|2020-11-30 14:04:00|22865.11|22865.11|22865.11|22865.11|22865.11|22865.11|22865.11|22865.11|0
1606745100000|2020-11-30 14:05:00|22864.28|22864.28|22864.28|22864.28|22864.28|22864.28|22864.28|22864.28|0
1606745120000|2020-11-30 14:05:20|22860.74|22860.74|22857.2|22857.2|22860.74|22860.74|22857.2|22857.2|0
1606745130000|2020-11-30 14:05:30|22853.66|22853.66|22857.2|22857.2|22857.2|22857.2|22853.66|22853.66|0
1606745170000|2020-11-30 14:06:10|22853.66|22853.66|22853.66|22853.66|22853.66|22853.66|22853.66|22853.66|0
1606745220000|2020-11-30 14:07:00|22850.12|22850.12|22850.12|22850.12|22850.12|22850.12|22850.12|22850.12|0
1606745240000|2020-11-30 14:07:20|22853.66|22853.66|22846.58|22846.58|22853.66|22853.66|22846.58|22846.58|0
1606745270000|2020-11-30 14:07:50|22845.98|22845.98|22845.98|22845.98|22845.98|22845.98|22845.98|22845.98|0
1606745280000|2020-11-30 14:08:00|22842.44|22842.44|22842.44|22842.44|22842.44|22842.44|22838.89|22838.89|0
1606745300000|2020-11-30 14:08:20|22838.89|22838.89|22835.35|22835.35|22838.89|22838.89|22835.35|22835.35|0
1606745330000|2020-11-30 14:08:50|22838.89|22838.89|22838.89|22838.89|22838.89|22838.89|22835.35|22835.35|0
1606745350000|2020-11-30 14:09:10|22839.5|22839.5|22839.5|22839.5|22839.5|22839.5|22839.5|22839.5|0
1606745360000|2020-11-30 14:09:20|22835.96|22835.96|22835.54|22835.54|22835.96|22835.96|22835.54|22835.54|0
1606745390000|2020-11-30 14:09:50|22834.94|22834.94|22834.94|22834.94|22834.94|22834.94|22834.94|22834.94|0
1606745440000|2020-11-30 14:10:40|22838.48|22838.48|22838.89|22838.89|22838.89|22838.89|22834.94|22834.94|0
1606745450000|2020-11-30 14:10:50|22842.44|22842.44|22842.44|22842.44|22842.44|22842.44|22842.44|22842.44|0
1606745470000|2020-11-30 14:11:10|22845.98|22845.98|22849.52|22849.52|22849.52|22849.52|22845.98|22845.98|0
1606745480000|2020-11-30 14:11:20|22845.98|22845.98|22842.44|22842.44|22845.98|22845.98|22842.44|22842.44|0
1606745490000|2020-11-30 14:11:30|22845.98|22845.98|22842.44|22842.44|22845.98|22845.98|22842.44|22842.44|0
1606745500000|2020-11-30 14:11:40|22845.98|22845.98|22845.98|22845.98|22845.98|22845.98|22845.98|22845.98|0
1606745570000|2020-11-30 14:12:50|22849.52|22849.52|22849.52|22849.52|22849.52|22849.52|22849.52|22849.52|0
1606745580000|2020-11-30 14:13:00|22845.98|22845.98|22845.98|22845.98|22845.98|22845.98|22845.98|22845.98|0
1606745600000|2020-11-30 14:13:20|22849.52|22849.52|22849.93|22849.93|22849.93|22849.93|22849.52|22849.52|0
1606745610000|2020-11-30 14:13:30|22853.47|22853.47|22853.47|22853.47|22853.47|22853.47|22853.47|22853.47|0
1606745620000|2020-11-30 14:13:40|22854.07|22854.07|22854.07|22854.07|22854.07|22854.07|22854.07|22854.07|0
1606745630000|2020-11-30 14:13:50|22850.53|22850.53|22849.93|22849.93|22850.53|22850.53|22849.93|22849.93|0
1606745640000|2020-11-30 14:14:00|22853.47|22853.47|22853.47|22853.47|22853.47|22853.47|22853.47|22853.47|0
1606745650000|2020-11-30 14:14:10|22849.93|22849.93|22849.93|22849.93|22849.93|22849.93|22849.93|22849.93|0
1606745680000|2020-11-30 14:14:40|22846.39|22846.39|22842.44|22842.44|22846.39|22846.39|22842.44|22842.44|0
1606745700000|2020-11-30 14:15:00|22845.98|22845.98|22853.66|22853.66|22853.66|22853.66|22845.98|22845.98|0
1606745710000|2020-11-30 14:15:10|22850.12|22850.12|22846.58|22846.58|22850.12|22850.12|22843.04|22843.04|0
1606745760000|2020-11-30 14:16:00|22850.12|22850.12|22843.04|22843.04|22853.66|22853.66|22843.04|22843.04|0
1606745770000|2020-11-30 14:16:10|22846.58|22846.58|22841.83|22841.83|22846.58|22846.58|22841.83|22841.83|0
1606745780000|2020-11-30 14:16:20|22845.38|22845.38|22845.38|22845.38|22845.38|22845.38|22845.38|22845.38|0
1606745790000|2020-11-30 14:16:30|22841.83|22841.83|22841.83|22841.83|22841.83|22841.83|22841.83|22841.83|0
1606745820000|2020-11-30 14:17:00|22842.24|22842.24|22838.7|22838.7|22842.24|22842.24|22838.7|22838.7|0
1606745830000|2020-11-30 14:17:10|22835.16|22835.16|22831.21|22831.21|22835.16|22835.16|22831.21|22831.21|0
1606745860000|2020-11-30 14:17:40|22834.75|22834.75|22834.75|22834.75|22834.75|22834.75|22831.21|22831.21|0
1606745870000|2020-11-30 14:17:50|22838.29|22838.29|22838.29|22838.29|22838.29|22838.29|22838.29|22838.29|0
1606745880000|2020-11-30 14:18:00|22839.5|22839.5|22835.96|22835.96|22839.5|22839.5|22832.41|22832.41|0
1606745890000|2020-11-30 14:18:10|22839.5|22839.5|22839.5|22839.5|22839.5|22839.5|22839.5|22839.5|0
1606745900000|2020-11-30 14:18:20|22843.04|22843.04|22846.58|22846.58|22846.58|22846.58|22843.04|22843.04|0
1606745910000|2020-11-30 14:18:30|22843.04|22843.04|22843.04|22843.04|22843.04|22843.04|22843.04|22843.04|0
1606745920000|2020-11-30 14:18:40|22843.86|22843.86|22843.86|22843.86|22844.27|22844.27|22843.86|22843.86|0
1606745930000|2020-11-30 14:18:50|22843.45|22843.45|22839.91|22839.91|22843.45|22843.45|22839.91|22839.91|0
1606745940000|2020-11-30 14:19:00|22836.37|22836.37|22836.37|22836.37|22836.37|22836.37|22836.37|22836.37|0
1606745970000|2020-11-30 14:19:30|22835.96|22835.96|22835.96|22835.96|22835.96|22835.96|22835.96|22835.96|0
1606745980000|2020-11-30 14:19:40|22835.54|22835.54|22835.54|22835.54|22835.54|22835.54|22835.54|22835.54|0
1606745990000|2020-11-30 14:19:50|22832|22832|22832|22832|22835.54|22835.54|22832|22832|0
1606746040000|2020-11-30 14:20:40|22828.46|22828.46|22828.46|22828.46|22828.46|22828.46|22828.46|22828.46|0
1606746050000|2020-11-30 14:20:50|22824.92|22824.92|22828.46|22828.46|22828.46|22828.46|22824.92|22824.92|0
1606746060000|2020-11-30 14:21:00|22824.92|22824.92|22824.92|22824.92|22824.92|22824.92|22821.38|22821.38|0
1606746070000|2020-11-30 14:21:10|22825.33|22825.33|22828.46|22828.46|22828.46|22828.46|22824.92|22824.92|0
1606746080000|2020-11-30 14:21:20|22824.92|22824.92|22817.84|22817.84|22824.92|22824.92|22817.84|22817.84|0
1606746090000|2020-11-30 14:21:30|22821.38|22821.38|22821.38|22821.38|22821.38|22821.38|22821.38|22821.38|0
1606746100000|2020-11-30 14:21:40|22824.92|22824.92|22820.78|22820.78|22824.92|22824.92|22820.78|22820.78|0
1606746120000|2020-11-30 14:22:00|22817.24|22817.24|22816.83|22816.83|22817.24|22817.24|22816.83|22816.83|0
1606746130000|2020-11-30 14:22:10|22813.28|22813.28|22813.28|22813.28|22813.28|22813.28|22813.28|22813.28|0
1606746140000|2020-11-30 14:22:20|22820.37|22820.37|22820.37|22820.37|22820.37|22820.37|22820.37|22820.37|0
1606746150000|2020-11-30 14:22:30|22816.83|22816.83|22816.83|22816.83|22816.83|22816.83|22816.83|22816.83|0
1606746160000|2020-11-30 14:22:40|22813.28|22813.28|22809.74|22809.74|22813.28|22813.28|22809.74|22809.74|0
1606746170000|2020-11-30 14:22:50|22813.28|22813.28|22809.74|22809.74|22813.28|22813.28|22806.2|22806.2|0
1606746180000|2020-11-30 14:23:00|22809.14|22809.14|22805.19|22805.19|22809.14|22809.14|22805.19|22805.19|0
1606746190000|2020-11-30 14:23:10|22808.73|22808.73|22808.73|22808.73|22808.73|22808.73|22808.73|22808.73|0
1606746200000|2020-11-30 14:23:20|22805.19|22805.19|22808.73|22808.73|22808.73|22808.73|22805.19|22805.19|0
1606746210000|2020-11-30 14:23:30|22805.19|22805.19|22801.65|22801.65|22805.19|22805.19|22801.65|22801.65|0
1606746240000|2020-11-30 14:24:00|22805.19|22805.19|22801.65|22801.65|22805.19|22805.19|22801.65|22801.65|0
1606746250000|2020-11-30 14:24:10|22808.73|22808.73|22812.27|22812.27|22812.27|22812.27|22805.19|22805.19|0
1606746260000|2020-11-30 14:24:20|22812.87|22812.87|22812.87|22812.87|22812.87|22812.87|22812.87|22812.87|0
1606746270000|2020-11-30 14:24:30|22816.42|22816.42|22805.79|22805.79|22816.42|22816.42|22805.79|22805.79|0
1606746310000|2020-11-30 14:25:10|22809.33|22809.33|22809.33|22809.33|22809.33|22809.33|22809.33|22809.33|0
1606746320000|2020-11-30 14:25:20|22812.87|22812.87|22809.33|22809.33|22812.87|22812.87|22805.79|22805.79|0
1606746330000|2020-11-30 14:25:30|22805.79|22805.79|22805.79|22805.79|22805.79|22805.79|22805.79|22805.79|0
1606746340000|2020-11-30 14:25:40|22806.39|22806.39|22806.39|22806.39|22806.39|22806.39|22806.39|22806.39|0
1606746350000|2020-11-30 14:25:50|22809.93|22809.93|22809.93|22809.93|22809.93|22809.93|22809.93|22809.93|0
1606746360000|2020-11-30 14:26:00|22813.48|22813.48|22813.96|22813.96|22817.5|22817.5|22813.48|22813.48|0
1606746370000|2020-11-30 14:26:10|22810.41|22810.41|22810.41|22810.41|22810.41|22810.41|22810.41|22810.41|0
1606746380000|2020-11-30 14:26:20|22806.87|22806.87|22810.41|22810.41|22810.41|22810.41|22806.87|22806.87|0
1606746390000|2020-11-30 14:26:30|22806.87|22806.87|22806.87|22806.87|22806.87|22806.87|22806.87|22806.87|0
1606746430000|2020-11-30 14:27:10|22810.41|22810.41|22806.87|22806.87|22810.41|22810.41|22806.87|22806.87|0
1606746480000|2020-11-30 14:28:00|22803.33|22803.33|22803.33|22803.33|22803.33|22803.33|22803.33|22803.33|0
1606746490000|2020-11-30 14:28:10|22802.73|22802.73|22802.73|22802.73|22802.73|22802.73|22802.73|22802.73|0
1606746500000|2020-11-30 14:28:20|22799.19|22799.19|22795.65|22795.65|22799.19|22799.19|22795.65|22795.65|0
1606746510000|2020-11-30 14:28:30|22795.24|22795.24|22798.78|22798.78|22798.78|22798.78|22795.24|22795.24|0
1606746530000|2020-11-30 14:28:50|22798.3|22798.3|22798.78|22798.78|22798.78|22798.78|22798.3|22798.3|0
1606746540000|2020-11-30 14:29:00|22795.24|22795.24|22795.24|22795.24|22795.24|22795.24|22795.24|22795.24|0
1606746550000|2020-11-30 14:29:10|22802.32|22802.32|22798.78|22798.78|22802.32|22802.32|22798.78|22798.78|0
1606746570000|2020-11-30 14:29:30|22805.86|22805.86|22798.78|22798.78|22805.86|22805.86|22798.78|22798.78|0
1606746580000|2020-11-30 14:29:40|22802.32|22802.32|22802.32|22802.32|22802.32|22802.32|22802.32|22802.32|0
1606746590000|2020-11-30 14:29:50|22798.78|22798.78|22791.7|22791.7|22798.78|22798.78|22791.7|22791.7|0
1606746600000|2020-11-30 14:30:00|22788.15|22788.15|22786.95|22786.95|22791.09|22791.09|22783.41|22783.41|0
1606746610000|2020-11-30 14:30:10|22787.55|22787.55|22791.09|22791.09|22791.09|22791.09|22787.55|22787.55|0
1606746620000|2020-11-30 14:30:20|22794.64|22794.64|22791.09|22791.09|22794.64|22794.64|22791.09|22791.09|0
1606746630000|2020-11-30 14:30:30|22787.55|22787.55|22787.55|22787.55|22787.55|22787.55|22787.55|22787.55|0
1606746640000|2020-11-30 14:30:40|22784.01|22784.01|22784.01|22784.01|22784.01|22784.01|22784.01|22784.01|0
1606746650000|2020-11-30 14:30:50|22787.55|22787.55|22786.54|22786.54|22787.55|22787.55|22786.54|22786.54|0
1606746660000|2020-11-30 14:31:00|22783|22783|22785.72|22785.72|22786.54|22786.54|22783|22783|0
1606746710000|2020-11-30 14:31:50|22785.31|22785.31|22781.77|22781.77|22785.31|22785.31|22781.77|22781.77|0
1606746720000|2020-11-30 14:32:00|22785.31|22785.31|22785.31|22785.31|22785.31|22785.31|22785.31|22785.31|0
1606746730000|2020-11-30 14:32:10|22781.77|22781.77|22781.17|22781.17|22781.77|22781.77|22781.17|22781.17|0
1606746750000|2020-11-30 14:32:30|22777.62|22777.62|22777.62|22777.62|22777.62|22777.62|22777.62|22777.62|0
1606746790000|2020-11-30 14:33:10|22776.42|22776.42|22776.42|22776.42|22776.42|22776.42|22776.42|22776.42|0
1606746800000|2020-11-30 14:33:20|22772.88|22772.88|22768.52|22768.52|22772.88|22772.88|22768.52|22768.52|0
1606746810000|2020-11-30 14:33:30|22768.04|22768.04|22768.04|22768.04|22768.04|22768.04|22768.04|22768.04|0
1606746830000|2020-11-30 14:33:50|22768.52|22768.52|22767.7|22767.7|22771.24|22771.24|22767.7|22767.7|0
1606746840000|2020-11-30 14:34:00|22771.24|22771.24|22767.7|22767.7|22771.24|22771.24|22767.7|22767.7|0
1606746850000|2020-11-30 14:34:10|22771.24|22771.24|22770.42|22770.42|22771.24|22771.24|22769.94|22769.94|0
1606746870000|2020-11-30 14:34:30|22766.27|22766.27|22766.27|22766.27|22766.27|22766.27|22766.27|22766.27|0
1606746880000|2020-11-30 14:34:40|22762.73|22762.73|22762.73|22762.73|22762.73|22762.73|22762.73|22762.73|0
1606746900000|2020-11-30 14:35:00|22759.19|22759.19|22755.05|22755.05|22759.19|22759.19|22755.05|22755.05|0
1606746910000|2020-11-30 14:35:10|22754.45|22754.45|22754.45|22754.45|22754.45|22754.45|22754.45|22754.45|0
1606746920000|2020-11-30 14:35:20|22750.91|22750.91|22754.04|22754.04|22754.45|22754.45|22750.91|22750.91|0
1606746930000|2020-11-30 14:35:30|22750.49|22750.49|22749.6|22749.6|22750.49|22750.49|22749.6|22749.6|0
1606746940000|2020-11-30 14:35:40|22750.08|22750.08|22753.63|22753.63|22753.63|22753.63|22750.08|22750.08|0
1606746950000|2020-11-30 14:35:50|22753.21|22753.21|22749.67|22749.67|22753.21|22753.21|22749.67|22749.67|0
1606746960000|2020-11-30 14:36:00|22753.21|22753.21|22753.21|22753.21|22753.21|22753.21|22753.21|22753.21|0
1606746970000|2020-11-30 14:36:10|22756.76|22756.76|22760.3|22760.3|22760.3|22760.3|22756.76|22756.76|0
1606746980000|2020-11-30 14:36:20|22759.89|22759.89|22759.89|22759.89|22759.89|22759.89|22759.89|22759.89|0
1606747000000|2020-11-30 14:36:40|22759.48|22759.48|22757.17|22757.17|22759.48|22759.48|22755.93|22755.93|0
1606747010000|2020-11-30 14:36:50|22753.63|22753.63|22753.63|22753.63|22753.63|22753.63|22753.63|22753.63|0
1606747020000|2020-11-30 14:37:00|22750.08|22750.08|22754.45|22754.45|22754.45|22754.45|22750.08|22750.08|0
1606747030000|2020-11-30 14:37:10|22755.05|22755.05|22755.05|22755.05|22755.05|22755.05|22755.05|22755.05|0
1606747060000|2020-11-30 14:37:40|22754.64|22754.64|22751.51|22751.51|22755.05|22755.05|22751.51|22751.51|0
1606747080000|2020-11-30 14:38:00|22755.05|22755.05|22755.05|22755.05|22755.05|22755.05|22755.05|22755.05|0
1606747100000|2020-11-30 14:38:20|22751.51|22751.51|22751.51|22751.51|22751.51|22751.51|22751.51|22751.51|0
1606747140000|2020-11-30 14:39:00|22747.97|22747.97|22744.01|22744.01|22747.97|22747.97|22744.01|22744.01|0
1606747170000|2020-11-30 14:39:30|22740.47|22740.47|22740.47|22740.47|22740.47|22740.47|22740.47|22740.47|0
1606747180000|2020-11-30 14:39:40|22739.87|22739.87|22757.7|22757.7|22757.7|22757.7|22739.39|22739.39|0
1606747200000|2020-11-30 14:40:00|22758.18|22758.18|22751.1|22751.1|22758.18|22758.18|22751.1|22751.1|0
1606747260000|2020-11-30 14:41:00|22758.18|22758.18|22758.18|22758.18|22758.18|22758.18|22758.18|22758.18|0
1606747270000|2020-11-30 14:41:10|22758.78|22758.78|22758.78|22758.78|22762.32|22762.32|22758.78|22758.78|0
1606747290000|2020-11-30 14:41:30|22755.24|22755.24|22755.24|22755.24|22755.24|22755.24|22755.24|22755.24|0
1606747330000|2020-11-30 14:42:10|22751.7|22751.7|22755.24|22755.24|22755.24|22755.24|22751.7|22751.7|0
1606747360000|2020-11-30 14:42:40|22758.78|22758.78|22762.32|22762.32|22762.32|22762.32|22758.78|22758.78|0
1606747370000|2020-11-30 14:42:50|22762.73|22762.73|22759.19|22759.19|22762.73|22762.73|22759.19|22759.19|0
1606747400000|2020-11-30 14:43:20|22762.73|22762.73|22762.73|22762.73|22762.73|22762.73|22762.73|22762.73|0
1606747410000|2020-11-30 14:43:30|22763.33|22763.33|22770.42|22770.42|22770.42|22770.42|22763.33|22763.33|0
1606747420000|2020-11-30 14:43:40|22773.96|22773.96|22773.96|22773.96|22777.5|22777.5|22773.96|22773.96|0
1606747430000|2020-11-30 14:43:50|22770.42|22770.42|22770.42|22770.42|22770.42|22770.42|22770.42|22770.42|0
1606747450000|2020-11-30 14:44:10|22771.62|22771.62|22771.62|22771.62|22771.62|22771.62|22768.08|22768.08|0
1606747510000|2020-11-30 14:45:10|22775.16|22775.16|22778.7|22778.7|22778.7|22778.7|22775.16|22775.16|0
1606747530000|2020-11-30 14:45:30|22775.16|22775.16|22774.68|22774.68|22775.16|22775.16|22774.68|22774.68|0
1606747540000|2020-11-30 14:45:40|22775.16|22775.16|22775.16|22775.16|22775.16|22775.16|22775.16|22775.16|0
1606747560000|2020-11-30 14:46:00|22778.7|22778.7|22782.24|22782.24|22782.24|22782.24|22778.7|22778.7|0
1606747580000|2020-11-30 14:46:20|22778.7|22778.7|22782.24|22782.24|22782.24|22782.24|22778.7|22778.7|0
1606747590000|2020-11-30 14:46:30|22778.7|22778.7|22778.7|22778.7|22778.7|22778.7|22778.7|22778.7|0
1606747600000|2020-11-30 14:46:40|22777.5|22777.5|22773.96|22773.96|22777.5|22777.5|22773.96|22773.96|0
1606747630000|2020-11-30 14:47:10|22773.55|22773.55|22773.55|22773.55|22773.55|22773.55|22773.55|22773.55|0
1606747650000|2020-11-30 14:47:30|22777.09|22777.09|22780.63|22780.63|22780.63|22780.63|22777.09|22777.09|0
1606747660000|2020-11-30 14:47:40|22784.17|22784.17|22784.17|22784.17|22784.17|22784.17|22784.17|22784.17|0
1606747700000|2020-11-30 14:48:20|22780.63|22780.63|22777.09|22777.09|22780.63|22780.63|22777.09|22777.09|0
1606747710000|2020-11-30 14:48:30|22776.49|22776.49|22771.93|22771.93|22776.49|22776.49|22771.93|22771.93|0
1606747730000|2020-11-30 14:48:50|22771.52|22771.52|22775.88|22775.88|22775.88|22775.88|22771.52|22771.52|0
1606747740000|2020-11-30 14:49:00|22775.47|22775.47|22764.85|22764.85|22775.47|22775.47|22764.85|22764.85|0
1606747770000|2020-11-30 14:49:30|22768.39|22768.39|22767.98|22767.98|22768.39|22768.39|22767.98|22767.98|0
1606747800000|2020-11-30 14:50:00|22764.44|22764.44|22764.44|22764.44|22764.44|22764.44|22764.44|22764.44|0
1606747810000|2020-11-30 14:50:10|22767.98|22767.98|22771.52|22771.52|22771.52|22771.52|22767.98|22767.98|0
1606747830000|2020-11-30 14:50:30|22775.06|22775.06|22778.6|22778.6|22778.6|22778.6|22775.06|22775.06|0
1606747840000|2020-11-30 14:50:40|22782.15|22782.15|22785.69|22785.69|22785.69|22785.69|22782.15|22782.15|0
1606747850000|2020-11-30 14:50:50|22778.6|22778.6|22778.6|22778.6|22778.6|22778.6|22778.6|22778.6|0
1606747860000|2020-11-30 14:51:00|22782.15|22782.15|22782.15|22782.15|22782.15|22782.15|22782.15|22782.15|0
1606747870000|2020-11-30 14:51:10|22785.69|22785.69|22792.77|22792.77|22792.77|22792.77|22785.69|22785.69|0
1606747890000|2020-11-30 14:51:30|22793.37|22793.37|22793.37|22793.37|22793.37|22793.37|22793.37|22793.37|0
1606747900000|2020-11-30 14:51:40|22796.91|22796.91|22796.91|22796.91|22796.91|22796.91|22796.91|22796.91|0
1606747910000|2020-11-30 14:51:50|22800.45|22800.45|22794.19|22794.19|22801.28|22801.28|22794.19|22794.19|0
1606747930000|2020-11-30 14:52:10|22797.73|22797.73|22794.19|22794.19|22797.73|22797.73|22794.19|22794.19|0
1606747940000|2020-11-30 14:52:20|22790.65|22790.65|22794.19|22794.19|22794.19|22794.19|22790.65|22790.65|0
1606747950000|2020-11-30 14:52:30|22797.73|22797.73|22804.82|22804.82|22804.82|22804.82|22797.73|22797.73|0
1606747970000|2020-11-30 14:52:50|22797.73|22797.73|22797.73|22797.73|22797.73|22797.73|22797.73|22797.73|0
1606747980000|2020-11-30 14:53:00|22801.28|22801.28|22801.28|22801.28|22801.28|22801.28|22801.28|22801.28|0
1606747990000|2020-11-30 14:53:10|22804.82|22804.82|22804.82|22804.82|22804.82|22804.82|22804.82|22804.82|0
1606748000000|2020-11-30 14:53:20|22808.36|22808.36|22808.36|22808.36|22808.36|22808.36|22808.36|22808.36|0
1606748010000|2020-11-30 14:53:30|22808.96|22808.96|22808.96|22808.96|22808.96|22808.96|22808.96|22808.96|0
1606748020000|2020-11-30 14:53:40|22812.5|22812.5|22812.5|22812.5|22812.5|22812.5|22812.5|22812.5|0
1606748030000|2020-11-30 14:53:50|22816.04|22816.04|22812.5|22812.5|22816.04|22816.04|22812.5|22812.5|0
1606748040000|2020-11-30 14:54:00|22811.9|22811.9|22811.9|22811.9|22811.9|22811.9|22811.3|22811.3|0
1606748050000|2020-11-30 14:54:10|22808.36|22808.36|22807.76|22807.76|22808.36|22808.36|22807.76|22807.76|0
1606748060000|2020-11-30 14:54:20|22804.21|22804.21|22804.21|22804.21|22804.21|22804.21|22804.21|22804.21|0
1606748070000|2020-11-30 14:54:30|22800.67|22800.67|22800.67|22800.67|22800.67|22800.67|22800.67|22800.67|0
1606748090000|2020-11-30 14:54:50|22797.13|22797.13|22800.67|22800.67|22800.67|22800.67|22797.13|22797.13|0
1606748120000|2020-11-30 14:55:20|22799.47|22799.47|22799.47|22799.47|22799.47|22799.47|22795.93|22795.93|0
1606748130000|2020-11-30 14:55:30|22803.01|22803.01|22806.55|22806.55|22806.55|22806.55|22803.01|22803.01|0
1606748160000|2020-11-30 14:56:00|22803.01|22803.01|22803.01|22803.01|22803.01|22803.01|22803.01|22803.01|0
1606748190000|2020-11-30 14:56:30|22803.61|22803.61|22803.61|22803.61|22803.61|22803.61|22803.61|22803.61|0
1606748210000|2020-11-30 14:56:50|22803.13|22803.13|22799.59|22799.59|22803.13|22803.13|22799.59|22799.59|0
1606748240000|2020-11-30 14:57:20|22796.05|22796.05|22795.45|22795.45|22796.05|22796.05|22795.45|22795.45|0
1606748250000|2020-11-30 14:57:30|22794.85|22794.85|22794.85|22794.85|22794.85|22794.85|22794.85|22794.85|0
1606748290000|2020-11-30 14:58:10|22798.39|22798.39|22798.39|22798.39|22798.39|22798.39|22798.39|22798.39|0
1606748300000|2020-11-30 14:58:20|22801.93|22801.93|22798.39|22798.39|22801.93|22801.93|22794.85|22794.85|0
1606748310000|2020-11-30 14:58:30|22794.85|22794.85|22791.31|22791.31|22794.85|22794.85|22787.77|22787.77|0
1606748320000|2020-11-30 14:58:40|22794.85|22794.85|22798.39|22798.39|22798.39|22798.39|22794.85|22794.85|0
1606748360000|2020-11-30 14:59:20|22794.85|22794.85|22795.26|22795.26|22795.26|22795.26|22794.85|22794.85|0
1606748370000|2020-11-30 14:59:30|22792.54|22792.54|22793.55|22793.55|22793.55|22793.55|22792.54|22792.54|0
1606748390000|2020-11-30 14:59:50|22790.01|22790.01|22790.83|22790.83|22790.83|22790.83|22790.01|22790.01|0
1606748400000|2020-11-30 15:00:00|22783.75|22783.75|22791.43|22791.43|22791.43|22791.43|22783.75|22783.75|0
1606748410000|2020-11-30 15:00:10|22791.84|22791.84|22791.84|22791.84|22791.84|22791.84|22791.84|22791.84|0
1606748420000|2020-11-30 15:00:20|22788.3|22788.3|22788.3|22788.3|22788.3|22788.3|22784.76|22784.76|0
1606748430000|2020-11-30 15:00:30|22784.76|22784.76|22791.84|22791.84|22791.84|22791.84|22784.76|22784.76|0
1606748440000|2020-11-30 15:00:40|22788.3|22788.3|22788.3|22788.3|22791.84|22791.84|22788.3|22788.3|0
1606748450000|2020-11-30 15:00:50|22788.71|22788.71|22788.71|22788.71|22788.71|22788.71|22788.71|22788.71|0
1606748460000|2020-11-30 15:01:00|22789.12|22789.12|22778.5|22778.5|22789.12|22789.12|22778.5|22778.5|0
1606748470000|2020-11-30 15:01:10|22778.09|22778.09|22778.09|22778.09|22778.09|22778.09|22778.09|22778.09|0
1606748480000|2020-11-30 15:01:20|22774.55|22774.55|22774.55|22774.55|22774.55|22774.55|22771.01|22771.01|0
1606748490000|2020-11-30 15:01:30|22771.01|22771.01|22774.55|22774.55|22774.55|22774.55|22771.01|22771.01|0
1606748510000|2020-11-30 15:01:50|22774.96|22774.96|22774.96|22774.96|22774.96|22774.96|22774.96|22774.96|0
1606748520000|2020-11-30 15:02:00|22778.5|22778.5|22774.96|22774.96|22778.5|22778.5|22774.96|22774.96|0
1606748530000|2020-11-30 15:02:10|22778.5|22778.5|22778.5|22778.5|22778.5|22778.5|22778.5|22778.5|0
1606748550000|2020-11-30 15:02:30|22778.91|22778.91|22778.91|22778.91|22778.91|22778.91|22775.37|22775.37|0
1606748580000|2020-11-30 15:03:00|22782.45|22782.45|22785.99|22785.99|22785.99|22785.99|22782.45|22782.45|0
1606748590000|2020-11-30 15:03:10|22786.59|22786.59|22786.18|22786.18|22786.59|22786.59|22786.18|22786.18|0
1606748600000|2020-11-30 15:03:20|22785.58|22785.58|22785.58|22785.58|22785.58|22785.58|22785.58|22785.58|0
1606748610000|2020-11-30 15:03:30|22789.12|22789.12|22789.12|22789.12|22789.12|22789.12|22789.12|22789.12|0
1606748620000|2020-11-30 15:03:40|22792.66|22792.66|22792.66|22792.66|22792.66|22792.66|22792.66|22792.66|0
1606748630000|2020-11-30 15:03:50|22793.07|22793.07|22793.68|22793.68|22793.68|22793.68|22793.07|22793.07|0
1606748640000|2020-11-30 15:04:00|22790.14|22790.14|22790.14|22790.14|22790.14|22790.14|22790.14|22790.14|0
1606748660000|2020-11-30 15:04:20|22786.59|22786.59|22786.59|22786.59|22786.59|22786.59|22786.59|22786.59|0
1606748680000|2020-11-30 15:04:40|22783.05|22783.05|22779.92|22779.92|22783.46|22783.46|22779.92|22779.92|0
1606748690000|2020-11-30 15:04:50|22779.51|22779.51|22779.51|22779.51|22779.51|22779.51|22779.51|22779.51|0
1606748700000|2020-11-30 15:05:00|22783.05|22783.05|22783.05|22783.05|22783.05|22783.05|22783.05|22783.05|0
1606748720000|2020-11-30 15:05:20|22786.59|22786.59|22790.14|22790.14|22790.14|22790.14|22786.59|22786.59|0
1606748740000|2020-11-30 15:05:40|22786.59|22786.59|22786.59|22786.59|22786.59|22786.59|22786.59|22786.59|0
1606748750000|2020-11-30 15:05:50|22785.99|22785.99|22782.45|22782.45|22785.99|22785.99|22782.45|22782.45|0
1606748760000|2020-11-30 15:06:00|22785.99|22785.99|22785.99|22785.99|22789.53|22789.53|22785.99|22785.99|0
1606748780000|2020-11-30 15:06:20|22786.59|22786.59|22786.59|22786.59|22786.59|22786.59|22786.59|22786.59|0
1606748810000|2020-11-30 15:06:50|22790.14|22790.14|22793.68|22793.68|22793.68|22793.68|22790.14|22790.14|0
1606748820000|2020-11-30 15:07:00|22790.14|22790.14|22790.14|22790.14|22790.14|22790.14|22790.14|22790.14|0
1606748870000|2020-11-30 15:07:50|22789.53|22789.53|22789.53|22789.53|22789.53|22789.53|22789.53|22789.53|0
1606748880000|2020-11-30 15:08:00|22785.99|22785.99|22785.99|22785.99|22785.99|22785.99|22785.99|22785.99|0
1606748890000|2020-11-30 15:08:10|22785.39|22785.39|22785.39|22785.39|22785.39|22785.39|22785.39|22785.39|0
1606748900000|2020-11-30 15:08:20|22788.93|22788.93|22792.47|22792.47|22792.47|22792.47|22788.93|22788.93|0
1606748910000|2020-11-30 15:08:30|22793.07|22793.07|22793.07|22793.07|22793.07|22793.07|22793.07|22793.07|0
1606748930000|2020-11-30 15:08:50|22796.62|22796.62|22796.62|22796.62|22796.62|22796.62|22796.62|22796.62|0
1606748960000|2020-11-30 15:09:20|22793.07|22793.07|22789.53|22789.53|22793.07|22793.07|22789.53|22789.53|0
1606748970000|2020-11-30 15:09:30|22793.07|22793.07|22793.07|22793.07|22793.07|22793.07|22793.07|22793.07|0
1606748980000|2020-11-30 15:09:40|22789.53|22789.53|22789.53|22789.53|22789.53|22789.53|22789.53|22789.53|0
1606748990000|2020-11-30 15:09:50|22793.07|22793.07|22789.94|22789.94|22796.62|22796.62|22789.94|22789.94|0
1606749000000|2020-11-30 15:10:00|22786.4|22786.4|22786.4|22786.4|22786.4|22786.4|22786.4|22786.4|0
1606749010000|2020-11-30 15:10:10|22789.94|22789.94|22786.4|22786.4|22793.49|22793.49|22786.4|22786.4|0
1606749020000|2020-11-30 15:10:20|22793.49|22793.49|22797.63|22797.63|22797.63|22797.63|22793.49|22793.49|0
1606749030000|2020-11-30 15:10:30|22798.23|22798.23|22798.23|22798.23|22798.23|22798.23|22798.23|22798.23|0
1606749040000|2020-11-30 15:10:40|22794.69|22794.69|22794.69|22794.69|22794.69|22794.69|22794.69|22794.69|0
1606749050000|2020-11-30 15:10:50|22798.23|22798.23|22798.23|22798.23|22798.23|22798.23|22798.23|22798.23|0
1606749060000|2020-11-30 15:11:00|22794.69|22794.69|22784.06|22784.06|22794.69|22794.69|22784.06|22784.06|0
1606749100000|2020-11-30 15:11:40|22787.61|22787.61|22787.61|22787.61|22787.61|22787.61|22787.61|22787.61|0
1606749110000|2020-11-30 15:11:50|22784.06|22784.06|22780.52|22780.52|22784.06|22784.06|22780.52|22780.52|0
1606749120000|2020-11-30 15:12:00|22779.92|22779.92|22776.38|22776.38|22779.92|22779.92|22776.38|22776.38|0
1606749130000|2020-11-30 15:12:10|22779.92|22779.92|22772.43|22772.43|22779.92|22779.92|22772.43|22772.43|0
1606749140000|2020-11-30 15:12:20|22775.97|22775.97|22772.43|22772.43|22775.97|22775.97|22768.89|22768.89|0
1606749160000|2020-11-30 15:12:40|22768.89|22768.89|22768.89|22768.89|22768.89|22768.89|22768.89|22768.89|0
1606749170000|2020-11-30 15:12:50|22765.35|22765.35|22765.35|22765.35|22765.35|22765.35|22765.35|22765.35|0
1606749190000|2020-11-30 15:13:10|22768.89|22768.89|22772.43|22772.43|22772.43|22772.43|22768.89|22768.89|0
1606749210000|2020-11-30 15:13:30|22768.89|22768.89|22768.89|22768.89|22768.89|22768.89|22768.89|22768.89|0
1606749220000|2020-11-30 15:13:40|22764.74|22764.74|22764.33|22764.33|22764.74|22764.74|22764.33|22764.33|0
1606749240000|2020-11-30 15:14:00|22760.79|22760.79|22760.79|22760.79|22760.79|22760.79|22757.25|22757.25|0
1606749250000|2020-11-30 15:14:10|22764.33|22764.33|22764.33|22764.33|22764.33|22764.33|22764.33|22764.33|0
1606749260000|2020-11-30 15:14:20|22771.42|22771.42|22767.88|22767.88|22771.42|22771.42|22767.88|22767.88|0
1606749270000|2020-11-30 15:14:30|22771.42|22771.42|22767.88|22767.88|22771.42|22771.42|22767.88|22767.88|0
1606749280000|2020-11-30 15:14:40|22764.33|22764.33|22767.88|22767.88|22767.88|22767.88|22764.33|22764.33|0
1606749300000|2020-11-30 15:15:00|22764.33|22764.33|22760.79|22760.79|22764.33|22764.33|22760.79|22760.79|0
1606749310000|2020-11-30 15:15:10|22767.88|22767.88|22767.88|22767.88|22771.42|22771.42|22767.88|22767.88|0
1606749320000|2020-11-30 15:15:20|22771.42|22771.42|22771.42|22771.42|22771.42|22771.42|22771.42|22771.42|0
1606749330000|2020-11-30 15:15:30|22770.81|22770.81|22770.81|22770.81|22770.81|22770.81|22770.81|22770.81|0
1606749340000|2020-11-30 15:15:40|22767.27|22767.27|22767.27|22767.27|22767.27|22767.27|22767.27|22767.27|0
1606749350000|2020-11-30 15:15:50|22770.81|22770.81|22770.81|22770.81|22770.81|22770.81|22770.81|22770.81|0
1606749360000|2020-11-30 15:16:00|22767.27|22767.27|22767.27|22767.27|22767.27|22767.27|22767.27|22767.27|0
1606749370000|2020-11-30 15:16:10|22770.81|22770.81|22772.38|22772.38|22772.38|22772.38|22770.81|22770.81|0
1606749380000|2020-11-30 15:16:20|22772.98|22772.98|22783.6|22783.6|22783.6|22783.6|22772.98|22772.98|0
1606749390000|2020-11-30 15:16:30|22784.2|22784.2|22784.2|22784.2|22784.2|22784.2|22784.2|22784.2|0
1606749400000|2020-11-30 15:16:40|22787.74|22787.74|22784.2|22784.2|22787.74|22787.74|22784.2|22784.2|0
1606749430000|2020-11-30 15:17:10|22791.28|22791.28|22784.2|22784.2|22791.28|22791.28|22784.2|22784.2|0
1606749440000|2020-11-30 15:17:20|22780.66|22780.66|22788.35|22788.35|22791.89|22791.89|22780.66|22780.66|0
1606749450000|2020-11-30 15:17:30|22784.8|22784.8|22785.21|22785.21|22785.21|22785.21|22784.8|22784.8|0
1606749470000|2020-11-30 15:17:50|22781.67|22781.67|22778.13|22778.13|22781.67|22781.67|22778.13|22778.13|0
1606749480000|2020-11-30 15:18:00|22777.72|22777.72|22777.72|22777.72|22777.72|22777.72|22777.72|22777.72|0
1606749500000|2020-11-30 15:18:20|22781.26|22781.26|22781.26|22781.26|22781.26|22781.26|22781.26|22781.26|0
1606749520000|2020-11-30 15:18:40|22784.8|22784.8|22783.85|22783.85|22784.8|22784.8|22783.85|22783.85|0
1606749530000|2020-11-30 15:18:50|22784.26|22784.26|22784.26|22784.26|22784.26|22784.26|22784.26|22784.26|0
1606749540000|2020-11-30 15:19:00|22787.8|22787.8|22791.34|22791.34|22791.34|22791.34|22787.8|22787.8|0
1606749560000|2020-11-30 15:19:20|22787.8|22787.8|22791.34|22791.34|22791.34|22791.34|22787.8|22787.8|0
1606749570000|2020-11-30 15:19:30|22794.88|22794.88|22794.88|22794.88|22794.88|22794.88|22794.88|22794.88|0
1606749580000|2020-11-30 15:19:40|22798.42|22798.42|22798.42|22798.42|22798.42|22798.42|22798.42|22798.42|0
1606749590000|2020-11-30 15:19:50|22805.5|22805.5|22809.65|22809.65|22809.65|22809.65|22805.5|22805.5|0
1606749600000|2020-11-30 15:20:00|22806.11|22806.11|22807.31|22807.31|22807.31|22807.31|22806.11|22806.11|0
1606749610000|2020-11-30 15:20:10|22810.85|22810.85|22810.85|22810.85|22810.85|22810.85|22810.85|22810.85|0
1606749630000|2020-11-30 15:20:30|22811.26|22811.26|22818.75|22818.75|22818.75|22818.75|22811.26|22811.26|0
1606749640000|2020-11-30 15:20:40|22819.16|22819.16|22823.12|22823.12|22823.12|22823.12|22819.16|22819.16|0
1606749650000|2020-11-30 15:20:50|22816.03|22816.03|22819.16|22819.16|22819.57|22819.57|22816.03|22816.03|0
1606749660000|2020-11-30 15:21:00|22822.71|22822.71|22833.93|22833.93|22833.93|22833.93|22822.71|22822.71|0
1606749670000|2020-11-30 15:21:10|22837.47|22837.47|22833.93|22833.93|22837.47|22837.47|22833.93|22833.93|0
1606749690000|2020-11-30 15:21:30|22844.55|22844.55|22848.1|22848.1|22848.1|22848.1|22844.55|22844.55|0
1606749700000|2020-11-30 15:21:40|22844.55|22844.55|22848.92|22848.92|22848.92|22848.92|22844.55|22844.55|0
1606749710000|2020-11-30 15:21:50|22841.83|22841.83|22848.92|22848.92|22848.92|22848.92|22841.83|22841.83|0
1606749730000|2020-11-30 15:22:10|22852.46|22852.46|22848.92|22848.92|22859.54|22859.54|22848.92|22848.92|0
1606749740000|2020-11-30 15:22:20|22852.46|22852.46|22853.06|22853.06|22853.06|22853.06|22852.46|22852.46|0
1606749750000|2020-11-30 15:22:30|22856.6|22856.6|22853.06|22853.06|22856.6|22856.6|22853.06|22853.06|0
1606749760000|2020-11-30 15:22:40|22852.65|22852.65|22852.65|22852.65|22852.65|22852.65|22852.65|22852.65|0
1606749790000|2020-11-30 15:23:10|22849.11|22849.11|22845.57|22845.57|22849.11|22849.11|22845.57|22845.57|0
1606749800000|2020-11-30 15:23:20|22849.11|22849.11|22842.03|22842.03|22849.11|22849.11|22842.03|22842.03|0
1606749810000|2020-11-30 15:23:30|22845.57|22845.57|22845.57|22845.57|22845.57|22845.57|22845.57|22845.57|0
1606749820000|2020-11-30 15:23:40|22849.11|22849.11|22849.11|22849.11|22849.11|22849.11|22849.11|22849.11|0
1606749840000|2020-11-30 15:24:00|22852.65|22852.65|22842.03|22842.03|22852.65|22852.65|22842.03|22842.03|0
1606749850000|2020-11-30 15:24:10|22841.61|22841.61|22848.7|22848.7|22848.7|22848.7|22841.61|22841.61|0
1606749860000|2020-11-30 15:24:20|22852.24|22852.24|22856.19|22856.19|22856.19|22856.19|22848.7|22848.7|0
1606749870000|2020-11-30 15:24:30|22856.79|22856.79|22860.33|22860.33|22863.87|22863.87|22856.79|22856.79|0
1606749900000|2020-11-30 15:25:00|22860.93|22860.93|22860.93|22860.93|22860.93|22860.93|22860.93|22860.93|0
1606749910000|2020-11-30 15:25:10|22861.54|22861.54|22861.54|22861.54|22868.62|22868.62|22858|22858|0
1606749920000|2020-11-30 15:25:20|22858|22858|22858|22858|22858|22858|22858|22858|0
1606749930000|2020-11-30 15:25:30|22861.54|22861.54|22861.54|22861.54|22861.54|22861.54|22861.54|22861.54|0
1606749950000|2020-11-30 15:25:50|22858|22858|22858|22858|22858|22858|22858|22858|0
1606749960000|2020-11-30 15:26:00|22854.45|22854.45|22853.85|22853.85|22854.45|22854.45|22853.85|22853.85|0
1606749970000|2020-11-30 15:26:10|22860.93|22860.93|22860.93|22860.93|22860.93|22860.93|22860.93|22860.93|0
1606749980000|2020-11-30 15:26:20|22857.39|22857.39|22853.85|22853.85|22857.39|22857.39|22853.85|22853.85|0
1606749990000|2020-11-30 15:26:30|22854.26|22854.26|22851.13|22851.13|22854.67|22854.67|22851.13|22851.13|0
1606750000000|2020-11-30 15:26:40|22850.72|22850.72|22851.68|22851.68|22851.68|22851.68|22850.72|22850.72|0
1606750010000|2020-11-30 15:26:50|22848.14|22848.14|22837.52|22837.52|22848.14|22848.14|22837.52|22837.52|0
1606750020000|2020-11-30 15:27:00|22837.93|22837.93|22841.47|22841.47|22841.88|22841.88|22837.93|22837.93|0
1606750030000|2020-11-30 15:27:10|22845.01|22845.01|22845.01|22845.01|22845.01|22845.01|22845.01|22845.01|0
1606750040000|2020-11-30 15:27:20|22841.47|22841.47|22841.88|22841.88|22841.88|22841.88|22841.47|22841.47|0
1606750050000|2020-11-30 15:27:30|22841.47|22841.47|22841.47|22841.47|22841.47|22841.47|22841.47|22841.47|0
1606750060000|2020-11-30 15:27:40|22845.01|22845.01|22845.01|22845.01|22845.01|22845.01|22845.01|22845.01|0
1606750080000|2020-11-30 15:28:00|22841.47|22841.47|22831.38|22831.38|22845.01|22845.01|22831.38|22831.38|0
1606750090000|2020-11-30 15:28:10|22832.58|22832.58|22836.31|22836.31|22836.31|22836.31|22832.58|22832.58|0
1606750110000|2020-11-30 15:28:30|22837.52|22837.52|22837.52|22837.52|22837.52|22837.52|22837.52|22837.52|0
1606750120000|2020-11-30 15:28:40|22836.31|22836.31|22836.91|22836.91|22836.91|22836.91|22836.31|22836.31|0
1606750140000|2020-11-30 15:29:00|22833.37|22833.37|22833.37|22833.37|22833.37|22833.37|22833.37|22833.37|0
1606750170000|2020-11-30 15:29:30|22836.91|22836.91|22836.91|22836.91|22836.91|22836.91|22836.91|22836.91|0
1606750190000|2020-11-30 15:29:50|22833.37|22833.37|22829.83|22829.83|22833.37|22833.37|22829.83|22829.83|0
1606750200000|2020-11-30 15:30:00|22833.37|22833.37|22833.37|22833.37|22833.37|22833.37|22833.37|22833.37|0
1606750210000|2020-11-30 15:30:10|22829.83|22829.83|22836.91|22836.91|22836.91|22836.91|22829.83|22829.83|0
1606750230000|2020-11-30 15:30:30|22840.46|22840.46|22839.5|22839.5|22840.46|22840.46|22839.5|22839.5|0
1606750240000|2020-11-30 15:30:40|22835.96|22835.96|22832|22832|22835.96|22835.96|22832|22832|0
1606750250000|2020-11-30 15:30:50|22835.54|22835.54|22836.37|22836.37|22836.37|22836.37|22835.54|22835.54|0
1606750260000|2020-11-30 15:31:00|22835.96|22835.96|22835.96|22835.96|22835.96|22835.96|22835.96|22835.96|0
1606750270000|2020-11-30 15:31:10|22836.56|22836.56|22844.24|22844.24|22844.24|22844.24|22836.56|22836.56|0
1606750290000|2020-11-30 15:31:30|22844.84|22844.84|22844.84|22844.84|22844.84|22844.84|22844.84|22844.84|0
1606750300000|2020-11-30 15:31:40|22851.92|22851.92|22848.99|22848.99|22851.92|22851.92|22848.38|22848.38|0
1606750320000|2020-11-30 15:32:00|22849.4|22849.4|22849.81|22849.81|22849.81|22849.81|22849.4|22849.4|0
1606750330000|2020-11-30 15:32:10|22849.4|22849.4|22849.4|22849.4|22849.4|22849.4|22845.85|22845.85|0
1606750340000|2020-11-30 15:32:20|22852.94|22852.94|22852.94|22852.94|22852.94|22852.94|22849.4|22849.4|0
1606750350000|2020-11-30 15:32:30|22853.35|22853.35|22853.35|22853.35|22856.89|22856.89|22853.35|22853.35|0
1606750360000|2020-11-30 15:32:40|22852.94|22852.94|22849.4|22849.4|22852.94|22852.94|22849.4|22849.4|0
1606750370000|2020-11-30 15:32:50|22848.99|22848.99|22856.07|22856.07|22856.07|22856.07|22848.99|22848.99|0
1606750380000|2020-11-30 15:33:00|22859.61|22859.61|22859.61|22859.61|22859.61|22859.61|22859.61|22859.61|0
1606750390000|2020-11-30 15:33:10|22860.09|22860.09|22860.09|22860.09|22860.09|22860.09|22860.09|22860.09|0
1606750400000|2020-11-30 15:33:20|22856.55|22856.55|22856.55|22856.55|22856.55|22856.55|22856.55|22856.55|0
1606750410000|2020-11-30 15:33:30|22853.01|22853.01|22853.01|22853.01|22853.01|22853.01|22853.01|22853.01|0
1606750440000|2020-11-30 15:34:00|22849.46|22849.46|22848.26|22848.26|22849.46|22849.46|22848.26|22848.26|0
1606750470000|2020-11-30 15:34:30|22847.44|22847.44|22847.44|22847.44|22847.44|22847.44|22847.44|22847.44|0
1606750490000|2020-11-30 15:34:50|22846.96|22846.96|22843.42|22843.42|22846.96|22846.96|22843.42|22843.42|0
1606750500000|2020-11-30 15:35:00|22839.88|22839.88|22836.75|22836.75|22840.29|22840.29|22836.75|22836.75|0
1606750510000|2020-11-30 15:35:10|22833.21|22833.21|22832.6|22832.6|22833.21|22833.21|22832.6|22832.6|0
1606750520000|2020-11-30 15:35:20|22829.06|22829.06|22829.06|22829.06|22829.06|22829.06|22829.06|22829.06|0
1606750530000|2020-11-30 15:35:30|22832.6|22832.6|22832.6|22832.6|22832.6|22832.6|22832.6|22832.6|0
1606750560000|2020-11-30 15:36:00|22829.06|22829.06|22829.06|22829.06|22829.06|22829.06|22829.06|22829.06|0
1606750570000|2020-11-30 15:36:10|22825.52|22825.52|22825.52|22825.52|22825.52|22825.52|22825.52|22825.52|0
1606750580000|2020-11-30 15:36:20|22829.06|22829.06|22833.02|22833.02|22833.02|22833.02|22829.06|22829.06|0
1606750590000|2020-11-30 15:36:30|22825.93|22825.93|22829.06|22829.06|22829.47|22829.47|22825.93|22825.93|0
1606750600000|2020-11-30 15:36:40|22828.46|22828.46|22828.46|22828.46|22828.46|22828.46|22828.46|22828.46|0
1606750610000|2020-11-30 15:36:50|22824.92|22824.92|22824.92|22824.92|22824.92|22824.92|22824.92|22824.92|0
1606750620000|2020-11-30 15:37:00|22821.38|22821.38|22817.43|22817.43|22821.38|22821.38|22817.43|22817.43|0
1606750640000|2020-11-30 15:37:20|22813.89|22813.89|22817.43|22817.43|22817.43|22817.43|22813.89|22813.89|0
1606750650000|2020-11-30 15:37:30|22817.02|22817.02|22813.48|22813.48|22817.02|22817.02|22813.48|22813.48|0
1606750660000|2020-11-30 15:37:40|22809.93|22809.93|22806.39|22806.39|22809.93|22809.93|22806.39|22806.39|0
1606750680000|2020-11-30 15:38:00|22802.85|22802.85|22802.85|22802.85|22806.39|22806.39|22802.85|22802.85|0
1606750700000|2020-11-30 15:38:20|22810.54|22810.54|22810.54|22810.54|22810.54|22810.54|22810.54|22810.54|0
1606750710000|2020-11-30 15:38:30|22817.62|22817.62|22817.62|22817.62|22817.62|22817.62|22817.62|22817.62|0
1606750730000|2020-11-30 15:38:50|22818.1|22818.1|22818.7|22818.7|22818.7|22818.7|22818.1|22818.1|0
1606750740000|2020-11-30 15:39:00|22815.16|22815.16|22815.16|22815.16|22815.16|22815.16|22815.16|22815.16|0
1606750760000|2020-11-30 15:39:20|22818.7|22818.7|22818.7|22818.7|22818.7|22818.7|22818.7|22818.7|0
1606750800000|2020-11-30 15:40:00|22811.62|22811.62|22811.62|22811.62|22812.03|22812.03|22811.62|22811.62|0
1606750810000|2020-11-30 15:40:10|22811.02|22811.02|22810.41|22810.41|22811.02|22811.02|22806.87|22806.87|0
1606750830000|2020-11-30 15:40:30|22813.96|22813.96|22810.41|22810.41|22813.96|22813.96|22810.41|22810.41|0
1606750850000|2020-11-30 15:40:50|22811.24|22811.24|22811.24|22811.24|22811.24|22811.24|22811.24|22811.24|0
1606750860000|2020-11-30 15:41:00|22810.41|22810.41|22810.41|22810.41|22810.41|22810.41|22810.41|22810.41|0
1606750870000|2020-11-30 15:41:10|22811.02|22811.02|22814.56|22814.56|22814.56|22814.56|22811.02|22811.02|0
1606750890000|2020-11-30 15:41:30|22811.02|22811.02|22811.02|22811.02|22811.02|22811.02|22811.02|22811.02|0
1606750900000|2020-11-30 15:41:40|22807.47|22807.47|22807.47|22807.47|22811.02|22811.02|22807.47|22807.47|0
1606750920000|2020-11-30 15:42:00|22811.02|22811.02|22811.02|22811.02|22811.02|22811.02|22811.02|22811.02|0
1606750950000|2020-11-30 15:42:30|22811.62|22811.62|22811.62|22811.62|22811.62|22811.62|22811.62|22811.62|0
1606750970000|2020-11-30 15:42:50|22811.21|22811.21|22811.21|22811.21|22811.21|22811.21|22811.21|22811.21|0
1606750980000|2020-11-30 15:43:00|22807.67|22807.67|22807.67|22807.67|22807.67|22807.67|22807.67|22807.67|0
1606751000000|2020-11-30 15:43:20|22804.12|22804.12|22804.12|22804.12|22807.67|22807.67|22804.12|22804.12|0
1606751010000|2020-11-30 15:43:30|22804.53|22804.53|22804.53|22804.53|22804.53|22804.53|22804.53|22804.53|0
1606751020000|2020-11-30 15:43:40|22804.12|22804.12|22804.12|22804.12|22804.12|22804.12|22804.12|22804.12|0
1606751030000|2020-11-30 15:43:50|22807.67|22807.67|22814.75|22814.75|22814.75|22814.75|22807.67|22807.67|0
1606751040000|2020-11-30 15:44:00|22815.16|22815.16|22808.08|22808.08|22815.57|22815.57|22808.08|22808.08|0
1606751070000|2020-11-30 15:44:30|22815.16|22815.16|22815.16|22815.16|22815.16|22815.16|22815.16|22815.16|0
1606751080000|2020-11-30 15:44:40|22814.56|22814.56|22818.1|22818.1|22818.1|22818.1|22814.56|22814.56|0
1606751090000|2020-11-30 15:44:50|22821.64|22821.64|22821.64|22821.64|22821.64|22821.64|22821.64|22821.64|0
1606751110000|2020-11-30 15:45:10|22822.05|22822.05|22822.46|22822.46|22822.46|22822.46|22822.05|22822.05|0
1606751120000|2020-11-30 15:45:20|22826|22826|22829.54|22829.54|22829.54|22829.54|22826|22826|0
1606751130000|2020-11-30 15:45:30|22830.14|22830.14|22830.75|22830.75|22830.75|22830.75|22830.14|22830.14|0
1606751140000|2020-11-30 15:45:40|22834.29|22834.29|22834.29|22834.29|22834.29|22834.29|22834.29|22834.29|0
1606751170000|2020-11-30 15:46:10|22837.83|22837.83|22844.91|22844.91|22844.91|22844.91|22837.83|22837.83|0
1606751180000|2020-11-30 15:46:20|22848.45|22848.45|22848.45|22848.45|22848.45|22848.45|22844.91|22844.91|0
1606751200000|2020-11-30 15:46:40|22851.99|22851.99|22851.99|22851.99|22851.99|22851.99|22851.99|22851.99|0
1606751250000|2020-11-30 15:47:30|22855.54|22855.54|22859.56|22859.56|22862.62|22862.62|22855.54|22855.54|0
1606751260000|2020-11-30 15:47:40|22852.47|22852.47|22852.88|22852.88|22852.88|22852.88|22852.47|22852.47|0
1606751280000|2020-11-30 15:48:00|22856.43|22856.43|22859.97|22859.97|22859.97|22859.97|22856.43|22856.43|0
1606751300000|2020-11-30 15:48:20|22860.38|22860.38|22860.38|22860.38|22860.38|22860.38|22860.38|22860.38|0
1606751310000|2020-11-30 15:48:30|22863.92|22863.92|22863.92|22863.92|22863.92|22863.92|22863.92|22863.92|0
1606751320000|2020-11-30 15:48:40|22867.46|22867.46|22867.87|22867.87|22867.87|22867.87|22867.46|22867.46|0
1606751330000|2020-11-30 15:48:50|22871.41|22871.41|22872.01|22872.01|22872.01|22872.01|22871.41|22871.41|0
1606751350000|2020-11-30 15:49:10|22868.47|22868.47|22856.62|22856.62|22868.47|22868.47|22856.62|22856.62|0
1606751360000|2020-11-30 15:49:20|22856.01|22856.01|22856.01|22856.01|22859.56|22859.56|22856.01|22856.01|0
1606751370000|2020-11-30 15:49:30|22859.56|22859.56|22863.1|22863.1|22863.1|22863.1|22859.56|22859.56|0
1606751380000|2020-11-30 15:49:40|22863.51|22863.51|22867.05|22867.05|22867.05|22867.05|22863.51|22863.51|0
1606751400000|2020-11-30 15:50:00|22863.51|22863.51|22863.51|22863.51|22863.51|22863.51|22863.51|22863.51|0
1606751410000|2020-11-30 15:50:10|22867.05|22867.05|22870.59|22870.59|22870.59|22870.59|22867.05|22867.05|0
1606751450000|2020-11-30 15:50:50|22874.13|22874.13|22874.13|22874.13|22874.13|22874.13|22874.13|22874.13|0
1606751460000|2020-11-30 15:51:00|22881.21|22881.21|22881.82|22881.82|22881.82|22881.82|22881.21|22881.21|0
1606751480000|2020-11-30 15:51:20|22881.34|22881.34|22881.34|22881.34|22881.34|22881.34|22881.34|22881.34|0
1606751500000|2020-11-30 15:51:40|22884.88|22884.88|22884.88|22884.88|22884.88|22884.88|22884.88|22884.88|0
1606751510000|2020-11-30 15:51:50|22880.73|22880.73|22876.78|22876.78|22880.73|22880.73|22876.78|22876.78|0
1606751520000|2020-11-30 15:52:00|22876.18|22876.18|22876.18|22876.18|22876.18|22876.18|22876.18|22876.18|0
1606751560000|2020-11-30 15:52:40|22879.72|22879.72|22879.72|22879.72|22879.72|22879.72|22879.72|22879.72|0
1606751570000|2020-11-30 15:52:50|22876.18|22876.18|22876.66|22876.66|22876.66|22876.66|22876.18|22876.18|0
1606751640000|2020-11-30 15:54:00|22873.12|22873.12|22866.04|22866.04|22873.12|22873.12|22866.04|22866.04|0
1606751670000|2020-11-30 15:54:30|22866.45|22866.45|22866.04|22866.04|22866.45|22866.45|22866.04|22866.04|0
1606751700000|2020-11-30 15:55:00|22862.5|22862.5|22862.5|22862.5|22862.5|22862.5|22862.5|22862.5|0
1606751710000|2020-11-30 15:55:10|22866.04|22866.04|22865.63|22865.63|22866.04|22866.04|22865.63|22865.63|0
1606751730000|2020-11-30 15:55:30|22866.23|22866.23|22866.23|22866.23|22866.23|22866.23|22866.23|22866.23|0
1606751740000|2020-11-30 15:55:40|22866.64|22866.64|22863.1|22863.1|22866.64|22866.64|22863.1|22863.1|0
1606751760000|2020-11-30 15:56:00|22866.64|22866.64|22866.64|22866.64|22866.64|22866.64|22866.64|22866.64|0
1606751780000|2020-11-30 15:56:20|22863.1|22863.1|22863.1|22863.1|22863.1|22863.1|22863.1|22863.1|0
1606751810000|2020-11-30 15:56:50|22859.56|22859.56|22859.56|22859.56|22859.56|22859.56|22859.56|22859.56|0
1606751820000|2020-11-30 15:57:00|22863.1|22863.1|22866.64|22866.64|22866.64|22866.64|22863.1|22863.1|0
1606751840000|2020-11-30 15:57:20|22866.16|22866.16|22866.16|22866.16|22866.16|22866.16|22866.16|22866.16|0
1606751860000|2020-11-30 15:57:40|22862.62|22862.62|22859.08|22859.08|22862.62|22862.62|22859.08|22859.08|0
1606751870000|2020-11-30 15:57:50|22859.49|22859.49|22859.49|22859.49|22859.49|22859.49|22859.49|22859.49|0
1606751880000|2020-11-30 15:58:00|22863.03|22863.03|22863.03|22863.03|22863.03|22863.03|22863.03|22863.03|0
1606751890000|2020-11-30 15:58:10|22866.57|22866.57|22866.57|22866.57|22866.57|22866.57|22866.57|22866.57|0
1606751900000|2020-11-30 15:58:20|22870.11|22870.11|22870.11|22870.11|22870.11|22870.11|22870.11|22870.11|0
1606751910000|2020-11-30 15:58:30|22870.71|22870.71|22873.84|22873.84|22873.84|22873.84|22870.3|22870.3|0
1606751920000|2020-11-30 15:58:40|22870.3|22870.3|22863.22|22863.22|22870.3|22870.3|22863.22|22863.22|0
1606751930000|2020-11-30 15:58:50|22859.68|22859.68|22859.68|22859.68|22859.68|22859.68|22859.68|22859.68|0
1606751940000|2020-11-30 15:59:00|22859.27|22859.27|22866.35|22866.35|22866.35|22866.35|22859.27|22859.27|0
1606751950000|2020-11-30 15:59:10|22862.81|22862.81|22862.81|22862.81|22862.81|22862.81|22862.81|22862.81|0
1606751960000|2020-11-30 15:59:20|22866.35|22866.35|22866.35|22866.35|22866.35|22866.35|22866.35|22866.35|0
1606751970000|2020-11-30 15:59:30|22862.81|22862.81|22862.81|22862.81|22862.81|22862.81|22862.81|22862.81|0
1606751990000|2020-11-30 15:59:50|22859.27|22859.27|22859.68|22859.68|22859.68|22859.68|22859.27|22859.27|0
1606752000000|2020-11-30 16:00:00|22863.22|22863.22|22860.09|22860.09|22863.63|22863.63|22860.09|22860.09|0
1606752010000|2020-11-30 16:00:10|22863.63|22863.63|22863.63|22863.63|22863.63|22863.63|22863.63|22863.63|0
1606752020000|2020-11-30 16:00:20|22867.17|22867.17|22867.17|22867.17|22867.17|22867.17|22867.17|22867.17|0
1606752030000|2020-11-30 16:00:30|22870.71|22870.71|22870.71|22870.71|22870.71|22870.71|22870.71|22870.71|0
1606752050000|2020-11-30 16:00:50|22869.89|22869.89|22873.02|22873.02|22873.43|22873.43|22869.89|22869.89|0
1606752060000|2020-11-30 16:01:00|22876.56|22876.56|22872.42|22872.42|22876.56|22876.56|22872.42|22872.42|0
1606752070000|2020-11-30 16:01:10|22868.88|22868.88|22868.28|22868.28|22868.88|22868.88|22868.28|22868.28|0
1606752090000|2020-11-30 16:01:30|22871.82|22871.82|22872.3|22872.3|22872.3|22872.3|22871.82|22871.82|0
1606752110000|2020-11-30 16:01:50|22868.76|22868.76|22865.22|22865.22|22868.76|22868.76|22865.22|22865.22|0
1606752120000|2020-11-30 16:02:00|22861.67|22861.67|22857.72|22857.72|22861.67|22861.67|22857.72|22857.72|0
1606752130000|2020-11-30 16:02:10|22861.26|22861.26|22860.44|22860.44|22861.67|22861.67|22860.44|22860.44|0
1606752140000|2020-11-30 16:02:20|22846.28|22846.28|22849.82|22849.82|22849.82|22849.82|22842.74|22842.74|0
1606752150000|2020-11-30 16:02:30|22853.36|22853.36|22853.36|22853.36|22853.36|22853.36|22853.36|22853.36|0
1606752160000|2020-11-30 16:02:40|22860.44|22860.44|22860.44|22860.44|22860.44|22860.44|22860.44|22860.44|0
1606752170000|2020-11-30 16:02:50|22863.98|22863.98|22865.19|22865.19|22865.19|22865.19|22863.98|22863.98|0
1606752180000|2020-11-30 16:03:00|22865.6|22865.6|22868.73|22868.73|22868.73|22868.73|22865.19|22865.19|0
1606752190000|2020-11-30 16:03:10|22865.19|22865.19|22865.19|22865.19|22865.19|22865.19|22865.19|22865.19|0
1606752200000|2020-11-30 16:03:20|22865.6|22865.6|22869.55|22869.55|22869.55|22869.55|22865.6|22865.6|0
1606752220000|2020-11-30 16:03:40|22873.09|22873.09|22873.09|22873.09|22873.09|22873.09|22873.09|22873.09|0
1606752230000|2020-11-30 16:03:50|22872.68|22872.68|22872.68|22872.68|22872.68|22872.68|22872.68|22872.68|0
1606752250000|2020-11-30 16:04:10|22876.22|22876.22|22872.68|22872.68|22876.22|22876.22|22872.68|22872.68|0
1606752260000|2020-11-30 16:04:20|22869.14|22869.14|22869.14|22869.14|22869.14|22869.14|22869.14|22869.14|0
1606752270000|2020-11-30 16:04:30|22865.6|22865.6|22869.55|22869.55|22869.55|22869.55|22865.6|22865.6|0
1606752290000|2020-11-30 16:04:50|22868.95|22868.95|22868.95|22868.95|22868.95|22868.95|22868.95|22868.95|0
1606752300000|2020-11-30 16:05:00|22865.41|22865.41|22864.8|22864.8|22865.41|22865.41|22864.8|22864.8|0
1606752330000|2020-11-30 16:05:30|22864.39|22864.39|22864.39|22864.39|22864.39|22864.39|22864.39|22864.39|0
1606752360000|2020-11-30 16:06:00|22860.85|22860.85|22860.85|22860.85|22860.85|22860.85|22860.85|22860.85|0
1606752380000|2020-11-30 16:06:20|22861.45|22861.45|22861.45|22861.45|22861.45|22861.45|22861.45|22861.45|0
1606752400000|2020-11-30 16:06:40|22857.91|22857.91|22857.91|22857.91|22857.91|22857.91|22857.91|22857.91|0
1606752410000|2020-11-30 16:06:50|22854.37|22854.37|22847.29|22847.29|22854.37|22854.37|22847.29|22847.29|0
1606752420000|2020-11-30 16:07:00|22850.83|22850.83|22851.65|22851.65|22851.65|22851.65|22850.83|22850.83|0
1606752460000|2020-11-30 16:07:40|22848.11|22848.11|22848.11|22848.11|22848.11|22848.11|22848.11|22848.11|0
1606752490000|2020-11-30 16:08:10|22844.57|22844.57|22844.57|22844.57|22844.57|22844.57|22844.57|22844.57|0
1606752500000|2020-11-30 16:08:20|22843.97|22843.97|22843.97|22843.97|22843.97|22843.97|22843.97|22843.97|0
1606752520000|2020-11-30 16:08:40|22847.51|22847.51|22851.05|22851.05|22851.05|22851.05|22847.51|22847.51|0
1606752530000|2020-11-30 16:08:50|22854.59|22854.59|22854.59|22854.59|22854.59|22854.59|22854.59|22854.59|0
1606752540000|2020-11-30 16:09:00|22853.39|22853.39|22853.39|22853.39|22853.39|22853.39|22853.39|22853.39|0
1606752550000|2020-11-30 16:09:10|22849.85|22849.85|22846.31|22846.31|22849.85|22849.85|22846.31|22846.31|0
1606752560000|2020-11-30 16:09:20|22842.76|22842.76|22839.22|22839.22|22842.76|22842.76|22839.22|22839.22|0
1606752570000|2020-11-30 16:09:30|22838.62|22838.62|22838.62|22838.62|22838.62|22838.62|22838.62|22838.62|0
1606752580000|2020-11-30 16:09:40|22838.21|22838.21|22838.21|22838.21|22838.21|22838.21|22838.21|22838.21|0
1606752610000|2020-11-30 16:10:10|22841.75|22841.75|22841.75|22841.75|22841.75|22841.75|22841.75|22841.75|0
1606752620000|2020-11-30 16:10:20|22848.83|22848.83|22848.83|22848.83|22848.83|22848.83|22848.83|22848.83|0
1606752630000|2020-11-30 16:10:30|22852.38|22852.38|22853.58|22853.58|22853.58|22853.58|22852.38|22852.38|0
1606752650000|2020-11-30 16:10:50|22857.12|22857.12|22857.12|22857.12|22857.12|22857.12|22857.12|22857.12|0
1606752660000|2020-11-30 16:11:00|22853.58|22853.58|22853.58|22853.58|22853.58|22853.58|22853.58|22853.58|0
1606752670000|2020-11-30 16:11:10|22857.12|22857.12|22857.12|22857.12|22857.12|22857.12|22853.58|22853.58|0
1606752680000|2020-11-30 16:11:20|22853.58|22853.58|22853.58|22853.58|22853.58|22853.58|22853.58|22853.58|0
1606752690000|2020-11-30 16:11:30|22850.04|22850.04|22853.99|22853.99|22853.99|22853.99|22850.04|22850.04|0
1606752700000|2020-11-30 16:11:40|22850.45|22850.45|22850.45|22850.45|22850.45|22850.45|22850.45|22850.45|0
1606752720000|2020-11-30 16:12:00|22850.86|22850.86|22850.86|22850.86|22850.86|22850.86|22850.86|22850.86|0
1606752730000|2020-11-30 16:12:10|22854.4|22854.4|22854.4|22854.4|22854.4|22854.4|22854.4|22854.4|0
1606752740000|2020-11-30 16:12:20|22857.94|22857.94|22861.07|22861.07|22861.48|22861.48|22857.94|22857.94|0
1606752770000|2020-11-30 16:12:50|22860.59|22860.59|22860.59|22860.59|22860.59|22860.59|22860.59|22860.59|0
1606752780000|2020-11-30 16:13:00|22861|22861|22864.54|22864.54|22864.54|22864.54|22861|22861|0
1606752790000|2020-11-30 16:13:10|22865.5|22865.5|22865.5|22865.5|22865.5|22865.5|22865.5|22865.5|0
1606752800000|2020-11-30 16:13:20|22866.11|22866.11|22873.19|22873.19|22873.19|22873.19|22866.11|22866.11|0
1606752820000|2020-11-30 16:13:40|22876.73|22876.73|22876.73|22876.73|22876.73|22876.73|22876.73|22876.73|0
1606752840000|2020-11-30 16:14:00|22869.65|22869.65|22866.11|22866.11|22869.65|22869.65|22866.11|22866.11|0
1606752850000|2020-11-30 16:14:10|22862.56|22862.56|22861.14|22861.14|22862.56|22862.56|22860.73|22860.73|0
1606752870000|2020-11-30 16:14:30|22857.6|22857.6|22857.6|22857.6|22857.6|22857.6|22857.6|22857.6|0
1606752890000|2020-11-30 16:14:50|22854.06|22854.06|22850.52|22850.52|22854.06|22854.06|22850.52|22850.52|0
1606752900000|2020-11-30 16:15:00|22850.04|22850.04|22849.37|22849.37|22850.04|22850.04|22849.37|22849.37|0
1606752910000|2020-11-30 16:15:10|22845.83|22845.83|22845.83|22845.83|22845.83|22845.83|22842.29|22842.29|0
1606752920000|2020-11-30 16:15:20|22845.22|22845.22|22849.18|22849.18|22849.18|22849.18|22845.22|22845.22|0
1606752930000|2020-11-30 16:15:30|22845.64|22845.64|22845.64|22845.64|22845.64|22845.64|22845.64|22845.64|0
1606752960000|2020-11-30 16:16:00|22849.18|22849.18|22849.18|22849.18|22849.18|22849.18|22849.18|22849.18|0
1606752970000|2020-11-30 16:16:10|22845.64|22845.64|22842.09|22842.09|22845.64|22845.64|22842.09|22842.09|0
1606752980000|2020-11-30 16:16:20|22838.55|22838.55|22834.41|22834.41|22838.55|22838.55|22834.41|22834.41|0
1606753000000|2020-11-30 16:16:40|22835.01|22835.01|22835.01|22835.01|22835.01|22835.01|22835.01|22835.01|0
1606753020000|2020-11-30 16:17:00|22831.47|22831.47|22831.47|22831.47|22831.47|22831.47|22831.47|22831.47|0
1606753030000|2020-11-30 16:17:10|22831.06|22831.06|22827.52|22827.52|22831.06|22831.06|22827.52|22827.52|0
1606753040000|2020-11-30 16:17:20|22828.34|22828.34|22828.34|22828.34|22828.34|22828.34|22828.34|22828.34|0
1606753060000|2020-11-30 16:17:40|22824.8|22824.8|22824.8|22824.8|22824.8|22824.8|22824.8|22824.8|0
1606753070000|2020-11-30 16:17:50|22824.2|22824.2|22817.11|22817.11|22824.2|22824.2|22817.11|22817.11|0
1606753080000|2020-11-30 16:18:00|22816.7|22816.7|22815.88|22815.88|22816.7|22816.7|22815.88|22815.88|0
1606753110000|2020-11-30 16:18:30|22816.36|22816.36|22820.5|22820.5|22820.5|22820.5|22816.36|22816.36|0
1606753120000|2020-11-30 16:18:40|22820.03|22820.03|22812.94|22812.94|22820.03|22820.03|22812.94|22812.94|0
1606753130000|2020-11-30 16:18:50|22805.86|22805.86|22808.8|22808.8|22808.8|22808.8|22805.26|22805.26|0
1606753140000|2020-11-30 16:19:00|22805.26|22805.26|22808.8|22808.8|22808.8|22808.8|22805.26|22805.26|0
1606753160000|2020-11-30 16:19:20|22809.21|22809.21|22809.21|22809.21|22809.21|22809.21|22809.21|22809.21|0
1606753170000|2020-11-30 16:19:30|22805.67|22805.67|22798.46|22798.46|22805.67|22805.67|22797.99|22797.99|0
1606753180000|2020-11-30 16:19:40|22794.92|22794.92|22790.97|22790.97|22794.92|22794.92|22790.97|22790.97|0
1606753190000|2020-11-30 16:19:50|22787.43|22787.43|22787.43|22787.43|22787.43|22787.43|22787.43|22787.43|0
1606753200000|2020-11-30 16:20:00|22786.83|22786.83|22782.88|22782.88|22786.83|22786.83|22782.88|22782.88|0
1606753210000|2020-11-30 16:20:10|22779.34|22779.34|22779.34|22779.34|22779.34|22779.34|22779.34|22779.34|0
1606753230000|2020-11-30 16:20:30|22782.88|22782.88|22789.96|22789.96|22789.96|22789.96|22782.88|22782.88|0
1606753240000|2020-11-30 16:20:40|22790.56|22790.56|22790.97|22790.97|22790.97|22790.97|22790.56|22790.56|0
1606753260000|2020-11-30 16:21:00|22794.51|22794.51|22794.51|22794.51|22794.51|22794.51|22794.51|22794.51|0
1606753270000|2020-11-30 16:21:10|22790.97|22790.97|22787.43|22787.43|22790.97|22790.97|22787.43|22787.43|0
1606753300000|2020-11-30 16:21:40|22786.95|22786.95|22786.95|22786.95|22786.95|22786.95|22786.95|22786.95|0
1606753310000|2020-11-30 16:21:50|22790.49|22790.49|22789.89|22789.89|22790.49|22790.49|22789.89|22789.89|0
1606753330000|2020-11-30 16:22:10|22789.29|22789.29|22789.29|22789.29|22789.29|22789.29|22789.29|22789.29|0
1606753340000|2020-11-30 16:22:20|22782.21|22782.21|22785.75|22785.75|22785.75|22785.75|22782.21|22782.21|0
1606753350000|2020-11-30 16:22:30|22782.21|22782.21|22780.97|22780.97|22782.21|22782.21|22778.25|22778.25|0
1606753360000|2020-11-30 16:22:40|22784.52|22784.52|22784.52|22784.52|22788.06|22788.06|22784.52|22784.52|0
1606753370000|2020-11-30 16:22:50|22788.06|22788.06|22791|22791|22791.6|22791.6|22788.06|22788.06|0
1606753380000|2020-11-30 16:23:00|22790.59|22790.59|22790.59|22790.59|22790.59|22790.59|22790.59|22790.59|0
1606753400000|2020-11-30 16:23:20|22791.19|22791.19|22791.19|22791.19|22791.19|22791.19|22791.19|22791.19|0
1606753420000|2020-11-30 16:23:40|22794.73|22794.73|22791.19|22791.19|22794.73|22794.73|22791.19|22791.19|0
1606753430000|2020-11-30 16:23:50|22791.6|22791.6|22788.06|22788.06|22791.6|22791.6|22788.06|22788.06|0
1606753440000|2020-11-30 16:24:00|22788.47|22788.47|22787.87|22787.87|22788.47|22788.47|22787.87|22787.87|0
1606753460000|2020-11-30 16:24:20|22788.35|22788.35|22788.35|22788.35|22788.35|22788.35|22788.35|22788.35|0
1606753470000|2020-11-30 16:24:30|22787.93|22787.93|22787.93|22787.93|22787.93|22787.93|22787.93|22787.93|0
1606753480000|2020-11-30 16:24:40|22784.39|22784.39|22776.71|22776.71|22784.39|22784.39|22776.71|22776.71|0
1606753490000|2020-11-30 16:24:50|22776.3|22776.3|22775.29|22775.29|22776.3|22776.3|22775.29|22775.29|0
1606753500000|2020-11-30 16:25:00|22775.7|22775.7|22775.7|22775.7|22779.24|22779.24|22775.7|22775.7|0
1606753510000|2020-11-30 16:25:10|22775.29|22775.29|22775.29|22775.29|22775.29|22775.29|22775.29|22775.29|0
1606753520000|2020-11-30 16:25:20|22774.81|22774.81|22786.85|22786.85|22786.85|22786.85|22774.81|22774.81|0
1606753530000|2020-11-30 16:25:30|22783.31|22783.31|22775.63|22775.63|22783.31|22783.31|22775.63|22775.63|0
1606753540000|2020-11-30 16:25:40|22775.22|22775.22|22778.76|22778.76|22778.76|22778.76|22775.22|22775.22|0
1606753560000|2020-11-30 16:26:00|22775.22|22775.22|22771.27|22771.27|22775.22|22775.22|22767.72|22767.72|0
1606753570000|2020-11-30 16:26:10|22767.72|22767.72|22760.04|22760.04|22767.72|22767.72|22760.04|22760.04|0
1606753580000|2020-11-30 16:26:20|22756.5|22756.5|22756.09|22756.09|22759.63|22759.63|22752.55|22752.55|0
1606753590000|2020-11-30 16:26:30|22752.55|22752.55|22748.4|22748.4|22756.09|22756.09|22748.4|22748.4|0
1606753600000|2020-11-30 16:26:40|22751.95|22751.95|22755.49|22755.49|22755.49|22755.49|22751.95|22751.95|0
1606753610000|2020-11-30 16:26:50|22748.4|22748.4|22748.4|22748.4|22748.4|22748.4|22748.4|22748.4|0
1606753620000|2020-11-30 16:27:00|22751.95|22751.95|22755.08|22755.08|22755.49|22755.49|22751.95|22751.95|0
1606753630000|2020-11-30 16:27:10|22755.68|22755.68|22744.45|22744.45|22755.68|22755.68|22744.45|22744.45|0
1606753640000|2020-11-30 16:27:20|22740.91|22740.91|22741.27|22741.27|22748.95|22748.95|22740.91|22740.91|0
1606753650000|2020-11-30 16:27:30|22744.81|22744.81|22748.35|22748.35|22748.35|22748.35|22744.81|22744.81|0
1606753660000|2020-11-30 16:27:40|22747.94|22747.94|22748.28|22748.28|22748.76|22748.76|22744.4|22744.4|0
1606753670000|2020-11-30 16:27:50|22741.2|22741.2|22752.43|22752.43|22752.43|22752.43|22741.2|22741.2|0
1606753680000|2020-11-30 16:28:00|22748.88|22748.88|22744.33|22744.33|22748.88|22748.88|22744.33|22744.33|0
1606753690000|2020-11-30 16:28:10|22733.71|22733.71|22737.25|22737.25|22740.79|22740.79|22733.71|22733.71|0
1606753700000|2020-11-30 16:28:20|22740.79|22740.79|22730.17|22730.17|22740.79|22740.79|22730.17|22730.17|0
1606753710000|2020-11-30 16:28:30|22726.62|22726.62|22729.76|22729.76|22729.76|22729.76|22726.21|22726.21|0
1606753720000|2020-11-30 16:28:40|22733.3|22733.3|22737.44|22737.44|22744.93|22744.93|22733.3|22733.3|0
1606753730000|2020-11-30 16:28:50|22740.98|22740.98|22740.98|22740.98|22740.98|22740.98|22740.98|22740.98|0
1606753740000|2020-11-30 16:29:00|22737.44|22737.44|22734.86|22734.86|22737.44|22737.44|22733.9|22733.9|0
1606753750000|2020-11-30 16:29:10|22734.38|22734.38|22715.47|22715.47|22737.92|22737.92|22715.47|22715.47|0
1606753760000|2020-11-30 16:29:20|22719.01|22719.01|22733.17|22733.17|22733.17|22733.17|22715.47|22715.47|0
1606753770000|2020-11-30 16:29:30|22722.55|22722.55|22709.21|22709.21|22722.96|22722.96|22709.21|22709.21|0
1606753780000|2020-11-30 16:29:40|22705.67|22705.67|22702.75|22702.75|22709.81|22709.81|22695.67|22695.67|0
1606753790000|2020-11-30 16:29:50|22706.29|22706.29|22692.35|22692.35|22714.2|22714.2|22689.41|22689.41|0
1606810500000|2020-12-01 08:15:00|22954.62|22954.62|22960.86|22960.86|22960.86|22960.86|22954.62|22954.62|0
1606810510000|2020-12-01 08:15:10|22953.78|22953.78|22953.78|22953.78|22953.78|22953.78|22953.78|22953.78|0
1606810520000|2020-12-01 08:15:20|22950.24|22950.24|22953.78|22953.78|22953.78|22953.78|22939.61|22939.61|0
1606810530000|2020-12-01 08:15:30|22957.32|22957.32|22957.8|22957.8|22961.34|22961.34|22957.32|22957.32|0
1606810540000|2020-12-01 08:15:40|22954.26|22954.26|22954.26|22954.26|22954.26|22954.26|22954.26|22954.26|0
1606810550000|2020-12-01 08:15:50|22943.63|22943.63|22936.55|22936.55|22943.63|22943.63|22936.55|22936.55|0
1606810560000|2020-12-01 08:16:00|22925.93|22925.93|22925.93|22925.93|22925.93|22925.93|22925.93|22925.93|0
1606810570000|2020-12-01 08:16:10|22933.01|22933.01|22945.85|22945.85|22945.85|22945.85|22933.01|22933.01|0
1606810580000|2020-12-01 08:16:20|22949.39|22949.39|22949.39|22949.39|22949.39|22949.39|22949.39|22949.39|0
1606810590000|2020-12-01 08:16:30|22945.85|22945.85|22949.39|22949.39|22949.39|22949.39|22945.85|22945.85|0
1606810600000|2020-12-01 08:16:40|22942.31|22942.31|22942.31|22942.31|22942.31|22942.31|22942.31|22942.31|0
1606810610000|2020-12-01 08:16:50|22938.77|22938.77|22931.68|22931.68|22938.77|22938.77|22931.68|22931.68|0
1606810620000|2020-12-01 08:17:00|22935.22|22935.22|22945.85|22945.85|22945.85|22945.85|22935.22|22935.22|0
1606810630000|2020-12-01 08:17:10|22949.39|22949.39|22955.65|22955.65|22956.47|22956.47|22949.39|22949.39|0
1606810640000|2020-12-01 08:17:20|22920.24|22920.24|22909.49|22909.49|22923.78|22923.78|22909.01|22909.01|0
1606810650000|2020-12-01 08:17:30|22905.95|22905.95|22916.57|22916.57|22916.57|22916.57|22902.41|22902.41|0
1606810660000|2020-12-01 08:17:40|22920.12|22920.12|22919.71|22919.71|22923.66|22923.66|22916.16|22916.16|0
1606810670000|2020-12-01 08:17:50|22923.25|22923.25|22916.16|22916.16|22923.25|22923.25|22916.16|22916.16|0
1606810680000|2020-12-01 08:18:00|22912.62|22912.62|22916.16|22916.16|22916.16|22916.16|22905.54|22905.54|0
1606810690000|2020-12-01 08:18:10|22912.62|22912.62|22912.62|22912.62|22912.62|22912.62|22912.62|22912.62|0
1606810700000|2020-12-01 08:18:20|22909.08|22909.08|22916.16|22916.16|22916.16|22916.16|22905.54|22905.54|0
1606810720000|2020-12-01 08:18:40|22914.93|22914.93|22914.93|22914.93|22914.93|22914.93|22914.93|22914.93|0
1606810740000|2020-12-01 08:19:00|22914.52|22914.52|22916.26|22916.26|22921.6|22921.6|22914.52|22914.52|0
1606810750000|2020-12-01 08:19:10|22912.72|22912.72|22912.72|22912.72|22912.72|22912.72|22912.72|22912.72|0
1606810760000|2020-12-01 08:19:20|22919.8|22919.8|22919.8|22919.8|22919.8|22919.8|22919.8|22919.8|0
1606810770000|2020-12-01 08:19:30|22916.26|22916.26|22930.42|22930.42|22930.42|22930.42|22916.26|22916.26|0
1606810780000|2020-12-01 08:19:40|22937.51|22937.51|22933.96|22933.96|22937.51|22937.51|22933.96|22933.96|0
1606810790000|2020-12-01 08:19:50|22937.51|22937.51|22937.51|22937.51|22948.13|22948.13|22937.51|22937.51|0
1606810800000|2020-12-01 08:20:00|22941.05|22941.05|22951.67|22951.67|22951.67|22951.67|22941.05|22941.05|0
1606810810000|2020-12-01 08:20:10|22948.13|22948.13|22955.21|22955.21|22955.21|22955.21|22948.13|22948.13|0
1606810820000|2020-12-01 08:20:20|22958.75|22958.75|22955.21|22955.21|22962.29|22962.29|22955.21|22955.21|0
1606810830000|2020-12-01 08:20:30|22969.38|22969.38|22958.75|22958.75|22969.38|22969.38|22958.75|22958.75|0
1606810840000|2020-12-01 08:20:40|22961.16|22961.16|22957.62|22957.62|22961.16|22961.16|22957.62|22957.62|0
1606810850000|2020-12-01 08:20:50|22961.16|22961.16|22961.16|22961.16|22961.16|22961.16|22961.16|22961.16|0
1606810860000|2020-12-01 08:21:00|22954.08|22954.08|22954.08|22954.08|22957.62|22957.62|22954.08|22954.08|0
1606810870000|2020-12-01 08:21:10|22957.62|22957.62|22968.24|22968.24|22968.24|22968.24|22957.62|22957.62|0
1606810880000|2020-12-01 08:21:20|22969.68|22969.68|22969.68|22969.68|22973.22|22973.22|22969.68|22969.68|0
1606810890000|2020-12-01 08:21:30|22973.22|22973.22|22966.14|22966.14|22973.22|22973.22|22966.14|22966.14|0
1606810900000|2020-12-01 08:21:40|22962.6|22962.6|22963.01|22963.01|22963.01|22963.01|22962.6|22962.6|0
1606810910000|2020-12-01 08:21:50|22966.55|22966.55|22966.55|22966.55|22966.55|22966.55|22966.55|22966.55|0
1606810920000|2020-12-01 08:22:00|22973.63|22973.63|22980.71|22980.71|22980.71|22980.71|22973.63|22973.63|0
1606810940000|2020-12-01 08:22:20|22991.34|22991.34|22994.88|22994.88|22994.88|22994.88|22987.8|22987.8|0
1606810950000|2020-12-01 08:22:30|22991.34|22991.34|22991.34|22991.34|22991.34|22991.34|22991.34|22991.34|0
1606810960000|2020-12-01 08:22:40|22994.88|22994.88|22991.34|22991.34|22994.88|22994.88|22991.34|22991.34|0
1606810970000|2020-12-01 08:22:50|22994.88|22994.88|22994.88|22994.88|22994.88|22994.88|22994.88|22994.88|0
1606810980000|2020-12-01 08:23:00|22987.8|22987.8|22980.71|22980.71|22987.8|22987.8|22980.71|22980.71|0
1606811000000|2020-12-01 08:23:20|22970.09|22970.09|22977.17|22977.17|22977.17|22977.17|22970.09|22970.09|0
1606811020000|2020-12-01 08:23:40|22980.71|22980.71|22980.71|22980.71|22980.71|22980.71|22980.71|22980.71|0
1606811030000|2020-12-01 08:23:50|22980.3|22980.3|22973.22|22973.22|22980.3|22980.3|22973.22|22973.22|0
1606811040000|2020-12-01 08:24:00|22976.76|22976.76|22976.76|22976.76|22976.76|22976.76|22976.76|22976.76|0
1606811050000|2020-12-01 08:24:10|22980.3|22980.3|22980.3|22980.3|22980.3|22980.3|22980.3|22980.3|0
1606811080000|2020-12-01 08:24:40|22987.39|22987.39|22990.93|22990.93|22990.93|22990.93|22987.39|22987.39|0
1606811090000|2020-12-01 08:24:50|22987.39|22987.39|22987.39|22987.39|22987.39|22987.39|22987.39|22987.39|0
1606811100000|2020-12-01 08:25:00|22983.85|22983.85|22983.85|22983.85|22983.85|22983.85|22983.85|22983.85|0
1606811110000|2020-12-01 08:25:10|22990.93|22990.93|22994.47|22994.47|22998.01|22998.01|22990.93|22990.93|0
1606811120000|2020-12-01 08:25:20|22983.85|22983.85|22987.39|22987.39|22987.39|22987.39|22983.85|22983.85|0
1606811140000|2020-12-01 08:25:40|22980.3|22980.3|22980.3|22980.3|22980.3|22980.3|22980.3|22980.3|0
1606811150000|2020-12-01 08:25:50|22983.85|22983.85|22990.93|22990.93|22990.93|22990.93|22983.85|22983.85|0
1606811160000|2020-12-01 08:26:00|22976.76|22976.76|22973.22|22973.22|22976.76|22976.76|22973.22|22973.22|0
1606811170000|2020-12-01 08:26:10|22976.76|22976.76|22980.18|22980.18|22980.3|22980.3|22976.76|22976.76|0
1606811180000|2020-12-01 08:26:20|22979.7|22979.7|22979.7|22979.7|22979.7|22979.7|22979.7|22979.7|0
1606811190000|2020-12-01 08:26:30|22979.22|22979.22|22979.22|22979.22|22979.22|22979.22|22979.22|22979.22|0
1606811200000|2020-12-01 08:26:40|22982.76|22982.76|22982.76|22982.76|22982.76|22982.76|22982.76|22982.76|0
1606811210000|2020-12-01 08:26:50|22975.68|22975.68|22979.22|22979.22|22979.22|22979.22|22975.68|22975.68|0
1606811230000|2020-12-01 08:27:10|22982.76|22982.76|22983.37|22983.37|22983.37|22983.37|22982.76|22982.76|0
1606811240000|2020-12-01 08:27:20|22979.82|22979.82|22979.82|22979.82|22979.82|22979.82|22979.82|22979.82|0
1606811250000|2020-12-01 08:27:30|22976.28|22976.28|22979.82|22979.82|22979.82|22979.82|22972.74|22972.74|0
1606811260000|2020-12-01 08:27:40|22982.83|22982.83|22982.83|22982.83|22982.83|22982.83|22982.83|22982.83|0
1606811270000|2020-12-01 08:27:50|22989.92|22989.92|22982.83|22982.83|22989.92|22989.92|22982.83|22982.83|0
1606811290000|2020-12-01 08:28:10|22989.92|22989.92|22989.92|22989.92|22989.92|22989.92|22989.92|22989.92|0
1606811300000|2020-12-01 08:28:20|22986.37|22986.37|22982.83|22982.83|22986.37|22986.37|22982.83|22982.83|0
1606811320000|2020-12-01 08:28:40|22993.46|22993.46|22993.46|22993.46|22993.46|22993.46|22993.46|22993.46|0
1606811330000|2020-12-01 08:28:50|22997|22997|23015.18|23015.18|23015.18|23015.18|22997|22997|0
1606811340000|2020-12-01 08:29:00|23018.72|23018.72|23043.51|23043.51|23043.51|23043.51|23018.72|23018.72|0
1606811350000|2020-12-01 08:29:10|23036.43|23036.43|23036.43|23036.43|23039.97|23039.97|23036.43|23036.43|0
1606811360000|2020-12-01 08:29:20|23032.89|23032.89|23032.89|23032.89|23032.89|23032.89|23032.48|23032.48|0
1606811370000|2020-12-01 08:29:30|23039.97|23039.97|23050.6|23050.6|23057.68|23057.68|23039.97|23039.97|0
1606811380000|2020-12-01 08:29:40|23054.14|23054.14|23054.74|23054.74|23054.74|23054.74|23054.14|23054.14|0
1606811390000|2020-12-01 08:29:50|23058.28|23058.28|23051.2|23051.2|23058.28|23058.28|23051.2|23051.2|0
1606811400000|2020-12-01 08:30:00|23044.11|23044.11|23040.98|23040.98|23044.53|23044.53|23040.98|23040.98|0
1606811410000|2020-12-01 08:30:10|23037.44|23037.44|23033.06|23033.06|23037.44|23037.44|23028.56|23028.56|0
1606811420000|2020-12-01 08:30:20|23029.51|23029.51|23028.91|23028.91|23029.51|23029.51|23025.97|23025.97|0
1606811430000|2020-12-01 08:30:30|23030.72|23030.72|23030.72|23030.72|23030.72|23030.72|23030.72|23030.72|0
1606811440000|2020-12-01 08:30:40|23041.34|23041.34|23037.8|23037.8|23041.34|23041.34|23037.8|23037.8|0
1606811450000|2020-12-01 08:30:50|23044.88|23044.88|23048.42|23048.42|23048.42|23048.42|23044.88|23044.88|0
1606811460000|2020-12-01 08:31:00|23044.88|23044.88|23041.34|23041.34|23044.88|23044.88|23041.34|23041.34|0
1606811470000|2020-12-01 08:31:10|23027.18|23027.18|23027.18|23027.18|23027.18|23027.18|23027.18|23027.18|0
1606811480000|2020-12-01 08:31:20|23037.8|23037.8|23037.8|23037.8|23041.34|23041.34|23037.8|23037.8|0
1606811490000|2020-12-01 08:31:30|23034.26|23034.26|23034.26|23034.26|23034.26|23034.26|23034.26|23034.26|0
1606811510000|2020-12-01 08:31:50|23027.18|23027.18|23023.64|23023.64|23030.72|23030.72|23023.64|23023.64|0
1606811520000|2020-12-01 08:32:00|23020.09|23020.09|23020.09|23020.09|23020.09|23020.09|23020.09|23020.09|0
1606811530000|2020-12-01 08:32:10|23023.64|23023.64|23023.64|23023.64|23023.64|23023.64|23023.64|23023.64|0
1606811540000|2020-12-01 08:32:20|23020.09|23020.09|23020.09|23020.09|23020.09|23020.09|23016.55|23016.55|0
1606811550000|2020-12-01 08:32:30|23023.64|23023.64|23016.55|23016.55|23023.64|23023.64|23016.55|23016.55|0
1606811560000|2020-12-01 08:32:40|23020.09|23020.09|23013.01|23013.01|23020.09|23020.09|23013.01|23013.01|0
1606811580000|2020-12-01 08:33:00|23016.55|23016.55|23016.55|23016.55|23016.55|23016.55|23016.55|23016.55|0
1606811590000|2020-12-01 08:33:10|23009.47|23009.47|23005.93|23005.93|23009.47|23009.47|23005.93|23005.93|0
1606811600000|2020-12-01 08:33:20|23002.39|23002.39|23002.39|23002.39|23002.39|23002.39|23002.39|23002.39|0
1606811620000|2020-12-01 08:33:40|23000.58|23000.58|22997.04|22997.04|23000.58|23000.58|22997.04|22997.04|0
1606811630000|2020-12-01 08:33:50|23007.67|23007.67|23007.67|23007.67|23007.67|23007.67|23007.67|23007.67|0
1606811640000|2020-12-01 08:34:00|23008.87|23008.87|23009.47|23009.47|23009.47|23009.47|23005.33|23005.33|0
1606811650000|2020-12-01 08:34:10|23002.39|23002.39|23002.39|23002.39|23002.39|23002.39|23002.39|23002.39|0
1606811660000|2020-12-01 08:34:20|22998.85|22998.85|23013.01|23013.01|23013.01|23013.01|22998.85|22998.85|0
1606811670000|2020-12-01 08:34:30|23005.93|23005.93|23002.39|23002.39|23005.93|23005.93|23002.39|23002.39|0
1606811700000|2020-12-01 08:35:00|22998.85|22998.85|22994.07|22994.07|22998.85|22998.85|22994.07|22994.07|0
1606811710000|2020-12-01 08:35:10|22992.87|22992.87|22995.62|22995.62|22996.82|22996.82|22992.87|22992.87|0
1606811720000|2020-12-01 08:35:20|23002.7|23002.7|23002.7|23002.7|23002.7|23002.7|23002.7|23002.7|0
1606811750000|2020-12-01 08:35:50|22999.16|22999.16|22999.16|22999.16|22999.16|22999.16|22999.16|22999.16|0
1606811760000|2020-12-01 08:36:00|22995.62|22995.62|23001.06|23001.06|23001.06|23001.06|22990.44|22990.44|0
1606811770000|2020-12-01 08:36:10|23000.65|23000.65|23004.19|23004.19|23004.19|23004.19|23000.65|23000.65|0
1606811790000|2020-12-01 08:36:30|23000.65|23000.65|23000.65|23000.65|23000.65|23000.65|23000.65|23000.65|0
1606811810000|2020-12-01 08:36:50|22997.11|22997.11|23000.65|23000.65|23000.65|23000.65|22997.11|22997.11|0
1606811820000|2020-12-01 08:37:00|23007.73|23007.73|23007.73|23007.73|23007.73|23007.73|23007.73|23007.73|0
1606811830000|2020-12-01 08:37:10|23011.27|23011.27|23014.81|23014.81|23014.81|23014.81|23011.27|23011.27|0
1606811840000|2020-12-01 08:37:20|23011.27|23011.27|23007.73|23007.73|23011.27|23011.27|23007.73|23007.73|0
1606811850000|2020-12-01 08:37:30|23004.19|23004.19|23004.19|23004.19|23004.19|23004.19|23004.19|23004.19|0
1606811860000|2020-12-01 08:37:40|23005.42|23005.42|23005.01|23005.01|23005.42|23005.42|23005.01|23005.01|0
1606811880000|2020-12-01 08:38:00|23008.55|23008.55|23008.55|23008.55|23008.55|23008.55|23008.55|23008.55|0
1606811890000|2020-12-01 08:38:10|23005.01|23005.01|23005.01|23005.01|23005.01|23005.01|23005.01|23005.01|0
1606811900000|2020-12-01 08:38:20|23008.55|23008.55|23007.42|23007.42|23008.55|23008.55|23001.47|23001.47|0
1606811930000|2020-12-01 08:38:50|23003.88|23003.88|23007.42|23007.42|23007.42|23007.42|23003.88|23003.88|0
1606811940000|2020-12-01 08:39:00|23003.88|23003.88|23003.88|23003.88|23003.88|23003.88|23003.88|23003.88|0
1606811950000|2020-12-01 08:39:10|23000.33|23000.33|23003.88|23003.88|23003.88|23003.88|23000.33|23000.33|0
1606811960000|2020-12-01 08:39:20|23018.04|23018.04|23021.58|23021.58|23021.58|23021.58|23018.04|23018.04|0
1606811970000|2020-12-01 08:39:30|23022.4|23022.4|23029.08|23029.08|23033.03|23033.03|23022.4|23022.4|0
1606811980000|2020-12-01 08:39:40|23039.7|23039.7|23039.7|23039.7|23039.7|23039.7|23036.16|23036.16|0
1606811990000|2020-12-01 08:39:50|23036.16|23036.16|23036.16|23036.16|23036.16|23036.16|23032.62|23032.62|0
1606812000000|2020-12-01 08:40:00|23029.08|23029.08|23029.08|23029.08|23029.08|23029.08|23029.08|23029.08|0
1606812020000|2020-12-01 08:40:20|23032.62|23032.62|23036.16|23036.16|23036.16|23036.16|23032.62|23032.62|0
1606812040000|2020-12-01 08:40:40|23039.7|23039.7|23043.24|23043.24|23043.24|23043.24|23039.7|23039.7|0
1606812050000|2020-12-01 08:40:50|23050.32|23050.32|23059.21|23059.21|23059.21|23059.21|23050.32|23050.32|0
1606812060000|2020-12-01 08:41:00|23048.59|23048.59|23045.05|23045.05|23048.59|23048.59|23045.05|23045.05|0
1606812070000|2020-12-01 08:41:10|23048.59|23048.59|23052.13|23052.13|23052.13|23052.13|23048.59|23048.59|0
1606812100000|2020-12-01 08:41:40|23052.54|23052.54|23052.54|23052.54|23052.54|23052.54|23052.54|23052.54|0
1606812120000|2020-12-01 08:42:00|23045.46|23045.46|23045.46|23045.46|23045.46|23045.46|23045.46|23045.46|0
1606812130000|2020-12-01 08:42:10|23044.25|23044.25|23044.25|23044.25|23044.25|23044.25|23044.25|23044.25|0
1606812140000|2020-12-01 08:42:20|23047.79|23047.79|23047.79|23047.79|23047.79|23047.79|23047.79|23047.79|0
1606812150000|2020-12-01 08:42:30|23058.42|23058.42|23058.42|23058.42|23061.96|23061.96|23058.42|23058.42|0
1606812160000|2020-12-01 08:42:40|23061.96|23061.96|23061.96|23061.96|23061.96|23061.96|23061.96|23061.96|0
1606812170000|2020-12-01 08:42:50|23058.42|23058.42|23054.88|23054.88|23058.42|23058.42|23054.88|23054.88|0
1606812180000|2020-12-01 08:43:00|23058.42|23058.42|23058.42|23058.42|23058.42|23058.42|23058.42|23058.42|0
1606812190000|2020-12-01 08:43:10|23054.88|23054.88|23053.67|23053.67|23054.88|23054.88|23053.67|23053.67|0
1606812210000|2020-12-01 08:43:30|23050.13|23050.13|23046.59|23046.59|23050.13|23050.13|23046.59|23046.59|0
1606812220000|2020-12-01 08:43:40|23050.13|23050.13|23050.13|23050.13|23050.13|23050.13|23050.13|23050.13|0
1606812240000|2020-12-01 08:44:00|23053.67|23053.67|23053.67|23053.67|23053.67|23053.67|23050.13|23050.13|0
1606812260000|2020-12-01 08:44:20|23060.76|23060.76|23057.21|23057.21|23060.76|23060.76|23057.21|23057.21|0
1606812270000|2020-12-01 08:44:30|23060.76|23060.76|23060.76|23060.76|23060.76|23060.76|23060.76|23060.76|0
1606812280000|2020-12-01 08:44:40|23057.21|23057.21|23053.67|23053.67|23057.21|23057.21|23053.67|23053.67|0
1606812290000|2020-12-01 08:44:50|23050.13|23050.13|23046.59|23046.59|23050.13|23050.13|23046.59|23046.59|0
1606812300000|2020-12-01 08:45:00|23043.05|23043.05|23043.05|23043.05|23043.05|23043.05|23043.05|23043.05|0
1606812310000|2020-12-01 08:45:10|23042.45|23042.45|23042.45|23042.45|23042.45|23042.45|23042.45|23042.45|0
1606812330000|2020-12-01 08:45:30|23042.04|23042.04|23042.04|23042.04|23042.04|23042.04|23042.04|23042.04|0
1606812340000|2020-12-01 08:45:40|23045.58|23045.58|23044.76|23044.76|23045.58|23045.58|23044.76|23044.76|0
1606812350000|2020-12-01 08:45:50|23048.3|23048.3|23037.67|23037.67|23048.3|23048.3|23037.67|23037.67|0
1606812360000|2020-12-01 08:46:00|23037.26|23037.26|23037.26|23037.26|23037.26|23037.26|23037.26|23037.26|0
1606812370000|2020-12-01 08:46:10|23030.18|23030.18|23030.18|23030.18|23030.18|23030.18|23030.18|23030.18|0
1606812380000|2020-12-01 08:46:20|23037.26|23037.26|23037.26|23037.26|23037.26|23037.26|23037.26|23037.26|0
1606812410000|2020-12-01 08:46:50|23033.72|23033.72|23033.72|23033.72|23033.72|23033.72|23033.72|23033.72|0
1606812420000|2020-12-01 08:47:00|23037.26|23037.26|23037.26|23037.26|23037.26|23037.26|23037.26|23037.26|0
1606812430000|2020-12-01 08:47:10|23033.72|23033.72|23033.72|23033.72|23033.72|23033.72|23033.72|23033.72|0
1606812440000|2020-12-01 08:47:20|23030.18|23030.18|23033.72|23033.72|23033.72|23033.72|23030.18|23030.18|0
1606812450000|2020-12-01 08:47:30|23037.26|23037.26|23040.8|23040.8|23040.8|23040.8|23037.26|23037.26|0
1606812470000|2020-12-01 08:47:50|23033.72|23033.72|23033.72|23033.72|23033.72|23033.72|23033.72|23033.72|0
1606812480000|2020-12-01 08:48:00|23030.18|23030.18|23030.18|23030.18|23030.18|23030.18|23030.18|23030.18|0
1606812490000|2020-12-01 08:48:10|23023.1|23023.1|23021.9|23021.9|23023.1|23023.1|23021.9|23021.9|0
1606812500000|2020-12-01 08:48:20|23014.81|23014.81|23014.21|23014.21|23014.81|23014.81|23014.21|23014.21|0
1606812510000|2020-12-01 08:48:30|23013.39|23013.39|23013.39|23013.39|23013.39|23013.39|23013.39|23013.39|0
1606812520000|2020-12-01 08:48:40|23020.47|23020.47|23020.47|23020.47|23020.47|23020.47|23020.47|23020.47|0
1606812560000|2020-12-01 08:49:20|23024.01|23024.01|23024.01|23024.01|23024.01|23024.01|23024.01|23024.01|0
1606812570000|2020-12-01 08:49:30|23020.47|23020.47|23020.47|23020.47|23020.47|23020.47|23020.47|23020.47|0
1606812580000|2020-12-01 08:49:40|23016.93|23016.93|23016.93|23016.93|23020.47|23020.47|23016.93|23016.93|0
1606812590000|2020-12-01 08:49:50|23016.52|23016.52|23012.5|23012.5|23016.52|23016.52|23012.5|23012.5|0
1606812610000|2020-12-01 08:50:10|23011.3|23011.3|23011.3|23011.3|23011.3|23011.3|23007.76|23007.76|0
1606812630000|2020-12-01 08:50:30|23014.84|23014.84|23021.92|23021.92|23021.92|23021.92|23014.84|23014.84|0
1606812640000|2020-12-01 08:50:40|23022.52|23022.52|23022.52|23022.52|23022.52|23022.52|23022.52|23022.52|0
1606812650000|2020-12-01 08:50:50|23018.98|23018.98|23022.52|23022.52|23022.52|23022.52|23018.98|23018.98|0
1606812670000|2020-12-01 08:51:10|23015.44|23015.44|23008.36|23008.36|23015.44|23015.44|23008.36|23008.36|0
1606812710000|2020-12-01 08:51:50|23015.44|23015.44|23015.44|23015.44|23015.44|23015.44|23015.44|23015.44|0
1606812720000|2020-12-01 08:52:00|23018.98|23018.98|23015.44|23015.44|23018.98|23018.98|23015.44|23015.44|0
1606812750000|2020-12-01 08:52:30|23011.9|23011.9|23011.9|23011.9|23011.9|23011.9|23011.9|23011.9|0
1606812760000|2020-12-01 08:52:40|23015.44|23015.44|23015.44|23015.44|23015.44|23015.44|23015.44|23015.44|0
1606812770000|2020-12-01 08:52:50|23014.84|23014.84|23014.84|23014.84|23014.84|23014.84|23014.84|23014.84|0
1606812780000|2020-12-01 08:53:00|23014.24|23014.24|23010.7|23010.7|23014.24|23014.24|23010.7|23010.7|0
1606812790000|2020-12-01 08:53:10|23011.9|23011.9|23018.38|23018.38|23018.98|23018.98|23011.9|23011.9|0
1606812800000|2020-12-01 08:53:20|23014.84|23014.84|23014.84|23014.84|23014.84|23014.84|23014.84|23014.84|0
1606812840000|2020-12-01 08:54:00|23014.43|23014.43|23017.97|23017.97|23017.97|23017.97|23014.43|23014.43|0
1606812860000|2020-12-01 08:54:20|23010.89|23010.89|23010.89|23010.89|23010.89|23010.89|23010.89|23010.89|0
1606812870000|2020-12-01 08:54:30|23007.34|23007.34|23007.34|23007.34|23007.34|23007.34|23007.34|23007.34|0
1606812880000|2020-12-01 08:54:40|23000.26|23000.26|23003.8|23003.8|23003.8|23003.8|23000.26|23000.26|0
1606812890000|2020-12-01 08:54:50|23000.26|23000.26|23003.8|23003.8|23003.8|23003.8|23000.26|23000.26|0
1606812900000|2020-12-01 08:55:00|23007.34|23007.34|23007.34|23007.34|23007.34|23007.34|23007.34|23007.34|0
1606812920000|2020-12-01 08:55:20|23010.89|23010.89|23010.89|23010.89|23010.89|23010.89|23007.34|23007.34|0
1606812940000|2020-12-01 08:55:40|23007.34|23007.34|23007.34|23007.34|23007.34|23007.34|23007.34|23007.34|0
1606812950000|2020-12-01 08:55:50|23003.39|23003.39|23003.39|23003.39|23003.39|23003.39|23003.39|23003.39|0
1606812960000|2020-12-01 08:56:00|22996.31|22996.31|22995.11|22995.11|22996.31|22996.31|22995.11|22995.11|0
1606812970000|2020-12-01 08:56:10|23002.19|23002.19|23006.14|23006.14|23006.14|23006.14|23002.19|23002.19|0
1606812990000|2020-12-01 08:56:30|23007.34|23007.34|23007.34|23007.34|23007.34|23007.34|23007.34|23007.34|0
1606813010000|2020-12-01 08:56:50|23007.95|23007.95|23011.49|23011.49|23011.49|23011.49|23007.95|23007.95|0
1606813020000|2020-12-01 08:57:00|23007.95|23007.95|23003.8|23003.8|23007.95|23007.95|23003.8|23003.8|0
1606813030000|2020-12-01 08:57:10|23010.89|23010.89|23010.89|23010.89|23010.89|23010.89|23010.89|23010.89|0
1606813050000|2020-12-01 08:57:30|23007.34|23007.34|23007.34|23007.34|23007.34|23007.34|23007.34|23007.34|0
1606813060000|2020-12-01 08:57:40|23010.89|23010.89|23010.89|23010.89|23010.89|23010.89|23010.89|23010.89|0
1606813070000|2020-12-01 08:57:50|23014.43|23014.43|23014.43|23014.43|23014.43|23014.43|23014.43|23014.43|0
1606813080000|2020-12-01 08:58:00|23017.97|23017.97|23022.11|23022.11|23022.11|23022.11|23017.97|23017.97|0
1606813090000|2020-12-01 08:58:10|23021.63|23021.63|23018.09|23018.09|23021.63|23021.63|23018.09|23018.09|0
1606813130000|2020-12-01 08:58:50|23016.89|23016.89|23016.89|23016.89|23016.89|23016.89|23016.89|23016.89|0
1606813140000|2020-12-01 08:59:00|23020.84|23020.84|23020.84|23020.84|23020.84|23020.84|23020.84|23020.84|0
1606813190000|2020-12-01 08:59:50|23027.92|23027.92|23027.92|23027.92|23027.92|23027.92|23027.92|23027.92|0
1606813200000|2020-12-01 09:00:00|23024.38|23024.38|23024.38|23024.38|23024.38|23024.38|23024.38|23024.38|0
1606813210000|2020-12-01 09:00:10|23027.92|23027.92|23027.92|23027.92|23027.92|23027.92|23027.92|23027.92|0
1606813220000|2020-12-01 09:00:20|23031.46|23031.46|23036.81|23036.81|23036.81|23036.81|23031.46|23031.46|0
1606813230000|2020-12-01 09:00:30|23040.35|23040.35|23036.81|23036.81|23040.35|23040.35|23036.81|23036.81|0
1606813240000|2020-12-01 09:00:40|23029.73|23029.73|23047.43|23047.43|23047.43|23047.43|23029.73|23029.73|0
1606813250000|2020-12-01 09:00:50|23047.02|23047.02|23043.48|23043.48|23047.02|23047.02|23043.48|23043.48|0
1606813280000|2020-12-01 09:01:20|23047.02|23047.02|23046.61|23046.61|23047.02|23047.02|23046.61|23046.61|0
1606813290000|2020-12-01 09:01:30|23043.07|23043.07|23035.58|23035.58|23043.07|23043.07|23035.58|23035.58|0
1606813330000|2020-12-01 09:02:10|23039.12|23039.12|23042.66|23042.66|23046.2|23046.2|23039.12|23039.12|0
1606813350000|2020-12-01 09:02:30|23043.26|23043.26|23043.26|23043.26|23043.26|23043.26|23043.26|23043.26|0
1606813370000|2020-12-01 09:02:50|23046.8|23046.8|23050.34|23050.34|23053.89|23053.89|23046.8|23046.8|0
1606813380000|2020-12-01 09:03:00|23053.89|23053.89|23051.55|23051.55|23055.09|23055.09|23051.55|23051.55|0
1606813390000|2020-12-01 09:03:10|23055.09|23055.09|23065.71|23065.71|23065.71|23065.71|23055.09|23055.09|0
1606813400000|2020-12-01 09:03:20|23069.25|23069.25|23069.25|23069.25|23069.25|23069.25|23069.25|23069.25|0
1606813420000|2020-12-01 09:03:40|23065.71|23065.71|23065.71|23065.71|23065.71|23065.71|23065.71|23065.71|0
1606813450000|2020-12-01 09:04:10|23069.25|23069.25|23069.25|23069.25|23069.25|23069.25|23069.25|23069.25|0
1606813490000|2020-12-01 09:04:50|23069.66|23069.66|23073.21|23073.21|23073.21|23073.21|23069.66|23069.66|0
1606813500000|2020-12-01 09:05:00|23076.75|23076.75|23080.29|23080.29|23080.29|23080.29|23076.75|23076.75|0
1606813520000|2020-12-01 09:05:20|23083.83|23083.83|23083.83|23083.83|23083.83|23083.83|23083.83|23083.83|0
1606813530000|2020-12-01 09:05:30|23087.37|23087.37|23087.37|23087.37|23087.37|23087.37|23087.37|23087.37|0
1606813560000|2020-12-01 09:06:00|23083.83|23083.83|23083.83|23083.83|23083.83|23083.83|23083.83|23083.83|0
1606813580000|2020-12-01 09:06:20|23080.29|23080.29|23073.21|23073.21|23080.29|23080.29|23073.21|23073.21|0
1606813590000|2020-12-01 09:06:30|23072|23072|23072|23072|23072|23072|23072|23072|0
1606813610000|2020-12-01 09:06:50|23068.46|23068.46|23067.98|23067.98|23068.46|23068.46|23067.98|23067.98|0
1606813620000|2020-12-01 09:07:00|23064.44|23064.44|23063.21|23063.21|23064.44|23064.44|23063.21|23063.21|0
1606813640000|2020-12-01 09:07:20|23073.83|23073.83|23077.37|23077.37|23077.37|23077.37|23073.83|23073.83|0
1606813650000|2020-12-01 09:07:30|23080.91|23080.91|23080.91|23080.91|23088|23088|23080.91|23080.91|0
1606813660000|2020-12-01 09:07:40|23077.37|23077.37|23073.83|23073.83|23077.37|23077.37|23073.83|23073.83|0
1606813670000|2020-12-01 09:07:50|23077.37|23077.37|23077.37|23077.37|23077.37|23077.37|23077.37|23077.37|0
1606813680000|2020-12-01 09:08:00|23077.85|23077.85|23070.77|23070.77|23077.85|23077.85|23070.77|23070.77|0
1606813690000|2020-12-01 09:08:10|23074.31|23074.31|23074.31|23074.31|23074.31|23074.31|23074.31|23074.31|0
1606813710000|2020-12-01 09:08:30|23077.85|23077.85|23086.14|23086.14|23086.14|23086.14|23077.85|23077.85|0
1606813730000|2020-12-01 09:08:50|23082.6|23082.6|23082.6|23082.6|23082.6|23082.6|23082.6|23082.6|0
1606813750000|2020-12-01 09:09:10|23082.12|23082.12|23082.12|23082.12|23082.12|23082.12|23082.12|23082.12|0
1606813760000|2020-12-01 09:09:20|23089.2|23089.2|23097.84|23097.84|23098.44|23098.44|23089.2|23089.2|0
1606813810000|2020-12-01 09:10:10|23097.43|23097.43|23100.97|23100.97|23100.97|23100.97|23097.43|23097.43|0
1606813820000|2020-12-01 09:10:20|23104.52|23104.52|23111.6|23111.6|23111.6|23111.6|23104.52|23104.52|0
1606813830000|2020-12-01 09:10:30|23108.06|23108.06|23100.97|23100.97|23108.06|23108.06|23100.97|23100.97|0
1606813860000|2020-12-01 09:11:00|23097.43|23097.43|23100.97|23100.97|23100.97|23100.97|23097.43|23097.43|0
1606813880000|2020-12-01 09:11:20|23104.52|23104.52|23100.97|23100.97|23104.52|23104.52|23100.97|23100.97|0
1606813900000|2020-12-01 09:11:40|23097.43|23097.43|23097.43|23097.43|23097.43|23097.43|23097.43|23097.43|0
1606813910000|2020-12-01 09:11:50|23100.97|23100.97|23100.97|23100.97|23100.97|23100.97|23100.97|23100.97|0
1606813960000|2020-12-01 09:12:40|23097.43|23097.43|23090.35|23090.35|23097.43|23097.43|23090.35|23090.35|0
1606813970000|2020-12-01 09:12:50|23086.81|23086.81|23086.21|23086.21|23086.81|23086.81|23086.21|23086.21|0
1606813990000|2020-12-01 09:13:10|23089.75|23089.75|23092.81|23092.81|23093.29|23093.29|23089.75|23089.75|0
1606814000000|2020-12-01 09:13:20|23092.33|23092.33|23092.33|23092.33|23092.33|23092.33|23092.33|23092.33|0
1606814030000|2020-12-01 09:13:50|23088.79|23088.79|23090.23|23090.23|23090.23|23090.23|23088.79|23088.79|0
1606814060000|2020-12-01 09:14:20|23086.69|23086.69|23086.69|23086.69|23086.69|23086.69|23086.69|23086.69|0
1606814080000|2020-12-01 09:14:40|23090.23|23090.23|23090.23|23090.23|23090.23|23090.23|23090.23|23090.23|0
1606814090000|2020-12-01 09:14:50|23093.77|23093.77|23093.77|23093.77|23093.77|23093.77|23093.77|23093.77|0
1606814110000|2020-12-01 09:15:10|23097.31|23097.31|23099.89|23099.89|23099.89|23099.89|23096.35|23096.35|0
1606814120000|2020-12-01 09:15:20|23099.48|23099.48|23099.48|23099.48|23099.48|23099.48|23099.48|23099.48|0
1606814130000|2020-12-01 09:15:30|23103.02|23103.02|23103.02|23103.02|23103.02|23103.02|23103.02|23103.02|0
1606814140000|2020-12-01 09:15:40|23106.56|23106.56|23106.56|23106.56|23106.56|23106.56|23106.56|23106.56|0
1606814150000|2020-12-01 09:15:50|23110.11|23110.11|23110.71|23110.71|23110.71|23110.71|23110.11|23110.11|0
1606814160000|2020-12-01 09:16:00|23114.25|23114.25|23117.79|23117.79|23117.79|23117.79|23114.25|23114.25|0
1606814170000|2020-12-01 09:16:10|23118.27|23118.27|23118.27|23118.27|23118.27|23118.27|23118.27|23118.27|0
1606814180000|2020-12-01 09:16:20|23121.81|23121.81|23125.35|23125.35|23125.35|23125.35|23121.81|23121.81|0
1606814190000|2020-12-01 09:16:30|23118.27|23118.27|23118.27|23118.27|23118.27|23118.27|23118.27|23118.27|0
1606814220000|2020-12-01 09:17:00|23121.81|23121.81|23125.95|23125.95|23125.95|23125.95|23121.81|23121.81|0
1606814240000|2020-12-01 09:17:20|23133.04|23133.04|23136.58|23136.58|23140.12|23140.12|23133.04|23133.04|0
1606814250000|2020-12-01 09:17:30|23133.04|23133.04|23129.49|23129.49|23133.04|23133.04|23129.49|23129.49|0
1606814270000|2020-12-01 09:17:50|23125.95|23125.95|23122.41|23122.41|23125.95|23125.95|23118.87|23118.87|0
1606814280000|2020-12-01 09:18:00|23125.95|23125.95|23125.95|23125.95|23125.95|23125.95|23125.95|23125.95|0
1606814300000|2020-12-01 09:18:20|23129.49|23129.49|23129.49|23129.49|23129.49|23129.49|23129.49|23129.49|0
1606814320000|2020-12-01 09:18:40|23125.95|23125.95|23125.95|23125.95|23125.95|23125.95|23125.95|23125.95|0
1606814340000|2020-12-01 09:19:00|23122.41|23122.41|23122.41|23122.41|23122.41|23122.41|23122.41|23122.41|0
1606814350000|2020-12-01 09:19:10|23125.95|23125.95|23125.95|23125.95|23125.95|23125.95|23125.95|23125.95|0
1606814360000|2020-12-01 09:19:20|23129.49|23129.49|23115.33|23115.33|23129.49|23129.49|23115.33|23115.33|0
1606814380000|2020-12-01 09:19:40|23116.15|23116.15|23116.15|23116.15|23116.15|23116.15|23116.15|23116.15|0
1606814390000|2020-12-01 09:19:50|23119.69|23119.69|23123.23|23123.23|23123.23|23123.23|23119.69|23119.69|0
1606814400000|2020-12-01 09:20:00|23119.69|23119.69|23119.69|23119.69|23119.69|23119.69|23119.69|23119.69|0
1606814410000|2020-12-01 09:20:10|23123.64|23123.64|23123.64|23123.64|23123.64|23123.64|23123.64|23123.64|0
1606814420000|2020-12-01 09:20:20|23120.1|23120.1|23127.19|23127.19|23127.19|23127.19|23120.1|23120.1|0
1606814430000|2020-12-01 09:20:30|23130.73|23130.73|23134.27|23134.27|23134.27|23134.27|23130.73|23130.73|0
1606814440000|2020-12-01 09:20:40|23133.86|23133.86|23133.04|23133.04|23133.86|23133.86|23133.04|23133.04|0
1606814470000|2020-12-01 09:21:10|23136.58|23136.58|23140.12|23140.12|23140.12|23140.12|23136.58|23136.58|0
1606814500000|2020-12-01 09:21:40|23140.72|23140.72|23140.12|23140.12|23140.72|23140.72|23140.12|23140.12|0
1606814510000|2020-12-01 09:21:50|23143.66|23143.66|23150.74|23150.74|23150.74|23150.74|23143.66|23143.66|0
1606814520000|2020-12-01 09:22:00|23154.28|23154.28|23154.28|23154.28|23157.82|23157.82|23154.28|23154.28|0
1606814530000|2020-12-01 09:22:10|23161.37|23161.37|23161.37|23161.37|23161.37|23161.37|23161.37|23161.37|0
1606814540000|2020-12-01 09:22:20|23168.45|23168.45|23168.45|23168.45|23168.45|23168.45|23168.45|23168.45|0
1606814550000|2020-12-01 09:22:30|23171.99|23171.99|23171.99|23171.99|23175.53|23175.53|23171.99|23171.99|0
1606814580000|2020-12-01 09:23:00|23175.53|23175.53|23168.45|23168.45|23175.53|23175.53|23168.45|23168.45|0
1606814590000|2020-12-01 09:23:10|23171.99|23171.99|23171.99|23171.99|23171.99|23171.99|23171.99|23171.99|0
1606814600000|2020-12-01 09:23:20|23172.59|23172.59|23171.99|23171.99|23172.59|23172.59|23171.99|23171.99|0
1606814610000|2020-12-01 09:23:30|23172.81|23172.81|23172.81|23172.81|23172.81|23172.81|23172.81|23172.81|0
1606814640000|2020-12-01 09:24:00|23173.22|23173.22|23180.3|23180.3|23180.3|23180.3|23173.22|23173.22|0
1606814650000|2020-12-01 09:24:10|23176.76|23176.76|23176.76|23176.76|23176.76|23176.76|23176.76|23176.76|0
1606814660000|2020-12-01 09:24:20|23173.22|23173.22|23173.22|23173.22|23173.22|23173.22|23173.22|23173.22|0
1606814670000|2020-12-01 09:24:30|23169.68|23169.68|23166.14|23166.14|23169.68|23169.68|23159.06|23159.06|0
1606814680000|2020-12-01 09:24:40|23162.6|23162.6|23166.14|23166.14|23166.14|23166.14|23162.6|23162.6|0
1606814690000|2020-12-01 09:24:50|23162.6|23162.6|23155.52|23155.52|23166.14|23166.14|23155.52|23155.52|0
1606814700000|2020-12-01 09:25:00|23155.1|23155.1|23158.65|23158.65|23158.65|23158.65|23155.1|23155.1|0
1606814720000|2020-12-01 09:25:20|23155.1|23155.1|23155.1|23155.1|23155.1|23155.1|23155.1|23155.1|0
1606814750000|2020-12-01 09:25:50|23158.65|23158.65|23158.65|23158.65|23158.65|23158.65|23155.1|23155.1|0
1606814760000|2020-12-01 09:26:00|23162.19|23162.19|23161.78|23161.78|23162.19|23162.19|23161.78|23161.78|0
1606814770000|2020-12-01 09:26:10|23154.69|23154.69|23154.69|23154.69|23154.69|23154.69|23154.69|23154.69|0
1606814780000|2020-12-01 09:26:20|23154.21|23154.21|23156.93|23156.93|23156.93|23156.93|23153.39|23153.39|0
1606814790000|2020-12-01 09:26:30|23156.33|23156.33|23162.81|23162.81|23163.42|23163.42|23156.33|23156.33|0
1606814800000|2020-12-01 09:26:40|23162.21|23162.21|23164.55|23164.55|23166.35|23166.35|23162.21|23162.21|0
1606814810000|2020-12-01 09:26:50|23163.95|23163.95|23163.95|23163.95|23163.95|23163.95|23163.95|23163.95|0
1606814820000|2020-12-01 09:27:00|23163.54|23163.54|23162.53|23162.53|23163.54|23163.54|23158.98|23158.98|0
1606814830000|2020-12-01 09:27:10|23161.32|23161.32|23153.64|23153.64|23161.32|23161.32|23153.64|23153.64|0
1606814840000|2020-12-01 09:27:20|23154.05|23154.05|23157.59|23157.59|23157.59|23157.59|23154.05|23154.05|0
1606814850000|2020-12-01 09:27:30|23158.19|23158.19|23154.65|23154.65|23158.19|23158.19|23154.65|23154.65|0
1606814860000|2020-12-01 09:27:40|23158.79|23158.79|23158.19|23158.19|23158.79|23158.79|23154.65|23154.65|0
1606814870000|2020-12-01 09:27:50|23158.6|23158.6|23158.6|23158.6|23158.6|23158.6|23158.6|23158.6|0
1606814890000|2020-12-01 09:28:10|23155.06|23155.06|23155.06|23155.06|23155.06|23155.06|23155.06|23155.06|0
1606814900000|2020-12-01 09:28:20|23153.29|23153.29|23154.73|23154.73|23154.73|23154.73|23153.29|23153.29|0
1606814950000|2020-12-01 09:29:10|23156.5|23156.5|23160.04|23160.04|23160.04|23160.04|23156.5|23156.5|0
1606814970000|2020-12-01 09:29:30|23163.58|23163.58|23164.18|23164.18|23164.18|23164.18|23163.58|23163.58|0
1606814980000|2020-12-01 09:29:40|23160.64|23160.64|23156.62|23156.62|23160.64|23160.64|23156.62|23156.62|0
1606814990000|2020-12-01 09:29:50|23156.02|23156.02|23156.02|23156.02|23156.02|23156.02|23156.02|23156.02|0
1606815000000|2020-12-01 09:30:00|23159.56|23159.56|23156.02|23156.02|23159.56|23159.56|23156.02|23156.02|0
1606815010000|2020-12-01 09:30:10|23159.56|23159.56|23159.56|23159.56|23159.56|23159.56|23159.56|23159.56|0
1606815020000|2020-12-01 09:30:20|23156.02|23156.02|23156.02|23156.02|23156.02|23156.02|23156.02|23156.02|0
1606815030000|2020-12-01 09:30:30|23148.94|23148.94|23148.94|23148.94|23148.94|23148.94|23148.94|23148.94|0
1606815040000|2020-12-01 09:30:40|23145.4|23145.4|23145.4|23145.4|23145.4|23145.4|23145.4|23145.4|0
1606815050000|2020-12-01 09:30:50|23141.85|23141.85|23142.81|23142.81|23142.81|23142.81|23141.85|23141.85|0
1606815070000|2020-12-01 09:31:10|23146.35|23146.35|23139.27|23139.27|23146.35|23146.35|23139.27|23139.27|0
1606815080000|2020-12-01 09:31:20|23138.67|23138.67|23137.71|23137.71|23138.67|23138.67|23137.71|23137.71|0
1606815090000|2020-12-01 09:31:30|23134.17|23134.17|23133.35|23133.35|23134.17|23134.17|23133.35|23133.35|0
1606815100000|2020-12-01 09:31:40|23129.81|23129.81|23129.4|23129.4|23129.81|23129.81|23129.4|23129.4|0
1606815120000|2020-12-01 09:32:00|23128.8|23128.8|23129.4|23129.4|23129.4|23129.4|23128.19|23128.19|0
1606815200000|2020-12-01 09:33:20|23130|23130|23130|23130|23130|23130|23130|23130|0
1606815210000|2020-12-01 09:33:30|23133.54|23133.54|23133.54|23133.54|23133.54|23133.54|23133.54|23133.54|0
1606815240000|2020-12-01 09:34:00|23130|23130|23130.6|23130.6|23130.6|23130.6|23130|23130|0
1606815250000|2020-12-01 09:34:10|23134.14|23134.14|23137.68|23137.68|23137.68|23137.68|23134.14|23134.14|0
1606815260000|2020-12-01 09:34:20|23141.22|23141.22|23141.22|23141.22|23141.22|23141.22|23141.22|23141.22|0
1606815270000|2020-12-01 09:34:30|23144.77|23144.77|23148.31|23148.31|23148.31|23148.31|23144.77|23144.77|0
1606815300000|2020-12-01 09:35:00|23147.71|23147.71|23147.71|23147.71|23147.71|23147.71|23147.71|23147.71|0
1606815310000|2020-12-01 09:35:10|23154.79|23154.79|23154.79|23154.79|23154.79|23154.79|23154.79|23154.79|0
1606815330000|2020-12-01 09:35:30|23151.25|23151.25|23151.25|23151.25|23151.25|23151.25|23151.25|23151.25|0
1606815340000|2020-12-01 09:35:40|23147.71|23147.71|23147.71|23147.71|23147.71|23147.71|23147.71|23147.71|0
1606815370000|2020-12-01 09:36:10|23151.25|23151.25|23150.64|23150.64|23151.25|23151.25|23150.64|23150.64|0
1606815380000|2020-12-01 09:36:20|23149.41|23149.41|23149.41|23149.41|23149.41|23149.41|23149.41|23149.41|0
1606815390000|2020-12-01 09:36:30|23145.87|23145.87|23145.87|23145.87|23145.87|23145.87|23145.87|23145.87|0
1606815410000|2020-12-01 09:36:50|23152.95|23152.95|23152.35|23152.35|23152.95|23152.95|23152.35|23152.35|0
1606815430000|2020-12-01 09:37:10|23148.81|23148.81|23145.27|23145.27|23148.81|23148.81|23145.27|23145.27|0
1606815440000|2020-12-01 09:37:20|23148.81|23148.81|23148.81|23148.81|23148.81|23148.81|23148.81|23148.81|0
1606815460000|2020-12-01 09:37:40|23152.35|23152.35|23148.81|23148.81|23152.35|23152.35|23148.81|23148.81|0
1606815530000|2020-12-01 09:38:50|23155.89|23155.89|23159.43|23159.43|23159.43|23159.43|23155.89|23155.89|0
1606815540000|2020-12-01 09:39:00|23158.96|23158.96|23158.96|23158.96|23158.96|23158.96|23158.96|23158.96|0
1606815550000|2020-12-01 09:39:10|23155.41|23155.41|23158.96|23158.96|23158.96|23158.96|23155.41|23155.41|0
1606815570000|2020-12-01 09:39:30|23162.5|23162.5|23162.5|23162.5|23162.5|23162.5|23162.5|23162.5|0
1606815590000|2020-12-01 09:39:50|23166.04|23166.04|23166.04|23166.04|23166.04|23166.04|23162.5|23162.5|0
1606815600000|2020-12-01 09:40:00|23167.84|23167.84|23161.96|23161.96|23167.84|23167.84|23160.76|23160.76|0
1606815610000|2020-12-01 09:40:10|23162.37|23162.37|23172.59|23172.59|23172.59|23172.59|23161.96|23161.96|0
1606815630000|2020-12-01 09:40:30|23176.13|23176.13|23180.08|23180.08|23180.08|23180.08|23176.13|23176.13|0
1606815650000|2020-12-01 09:40:50|23187.16|23187.16|23194.25|23194.25|23194.25|23194.25|23187.16|23187.16|0
1606815660000|2020-12-01 09:41:00|23201.33|23201.33|23194.25|23194.25|23201.33|23201.33|23194.25|23194.25|0
1606815670000|2020-12-01 09:41:10|23190.7|23190.7|23190.7|23190.7|23190.7|23190.7|23190.7|23190.7|0
1606815690000|2020-12-01 09:41:30|23187.16|23187.16|23183.21|23183.21|23187.16|23187.16|23183.21|23183.21|0
1606815700000|2020-12-01 09:41:40|23181.44|23181.44|23179.67|23179.67|23181.44|23181.44|23179.67|23179.67|0
1606815730000|2020-12-01 09:42:10|23176.13|23176.13|23176.13|23176.13|23176.13|23176.13|23176.13|23176.13|0
1606815740000|2020-12-01 09:42:20|23175.65|23175.65|23175.65|23175.65|23175.65|23175.65|23175.65|23175.65|0
1606815750000|2020-12-01 09:42:30|23172.11|23172.11|23178.78|23178.78|23182.32|23182.32|23171.7|23171.7|0
1606815770000|2020-12-01 09:42:50|23175.24|23175.24|23175.24|23175.24|23175.24|23175.24|23175.24|23175.24|0
1606815780000|2020-12-01 09:43:00|23171.7|23171.7|23171.7|23171.7|23171.7|23171.7|23171.7|23171.7|0
1606815790000|2020-12-01 09:43:10|23171.29|23171.29|23171.29|23171.29|23171.29|23171.29|23171.29|23171.29|0
1606815800000|2020-12-01 09:43:20|23174.83|23174.83|23184.97|23184.97|23184.97|23184.97|23174.83|23174.83|0
1606815810000|2020-12-01 09:43:30|23185.45|23185.45|23185.45|23185.45|23185.45|23185.45|23181.91|23181.91|0
1606815830000|2020-12-01 09:43:50|23188.99|23188.99|23188.99|23188.99|23188.99|23188.99|23188.99|23188.99|0
1606815840000|2020-12-01 09:44:00|23189.4|23189.4|23189.4|23189.4|23189.4|23189.4|23189.4|23189.4|0
1606815860000|2020-12-01 09:44:20|23185.86|23185.86|23185.86|23185.86|23185.86|23185.86|23182.32|23182.32|0
1606815870000|2020-12-01 09:44:30|23182.32|23182.32|23182.32|23182.32|23182.32|23182.32|23182.32|23182.32|0
1606815890000|2020-12-01 09:44:50|23174.04|23174.04|23170.49|23170.49|23174.04|23174.04|23170.49|23170.49|0
1606815900000|2020-12-01 09:45:00|23166.95|23166.95|23170.49|23170.49|23170.49|23170.49|23166.95|23166.95|0
1606815910000|2020-12-01 09:45:10|23174.04|23174.04|23170.49|23170.49|23174.04|23174.04|23170.49|23170.49|0
1606815920000|2020-12-01 09:45:20|23174.04|23174.04|23173.62|23173.62|23174.04|23174.04|23173.62|23173.62|0
1606815970000|2020-12-01 09:46:10|23177.17|23177.17|23177.17|23177.17|23177.17|23177.17|23177.17|23177.17|0
1606815980000|2020-12-01 09:46:20|23180.71|23180.71|23170.08|23170.08|23180.71|23180.71|23170.08|23170.08|0
1606815990000|2020-12-01 09:46:30|23173.62|23173.62|23173.62|23173.62|23173.62|23173.62|23173.62|23173.62|0
1606816000000|2020-12-01 09:46:40|23177.17|23177.17|23177.17|23177.17|23177.17|23177.17|23177.17|23177.17|0
1606816010000|2020-12-01 09:46:50|23173.62|23173.62|23173.62|23173.62|23173.62|23173.62|23173.62|23173.62|0
1606816040000|2020-12-01 09:47:20|23170.08|23170.08|23163|23163|23170.08|23170.08|23163|23163|0
1606816050000|2020-12-01 09:47:30|23159.46|23159.46|23159.46|23159.46|23159.46|23159.46|23159.46|23159.46|0
1606816070000|2020-12-01 09:47:50|23163|23163|23163|23163|23163|23163|23163|23163|0
1606816080000|2020-12-01 09:48:00|23166.54|23166.54|23166.54|23166.54|23166.54|23166.54|23166.54|23166.54|0
1606816090000|2020-12-01 09:48:10|23163|23163|23158.26|23158.26|23163|23163|23158.26|23158.26|0
1606816140000|2020-12-01 09:49:00|23158.86|23158.86|23158.86|23158.86|23158.86|23158.86|23158.86|23158.86|0
1606816160000|2020-12-01 09:49:20|23162.4|23162.4|23162.4|23162.4|23162.4|23162.4|23162.4|23162.4|0
1606816170000|2020-12-01 09:49:30|23165.94|23165.94|23165.94|23165.94|23165.94|23165.94|23165.94|23165.94|0
1606816180000|2020-12-01 09:49:40|23162.4|23162.4|23162.4|23162.4|23162.4|23162.4|23162.4|23162.4|0
1606816190000|2020-12-01 09:49:50|23158.86|23158.86|23158.86|23158.86|23158.86|23158.86|23158.86|23158.86|0
1606816220000|2020-12-01 09:50:20|23159.46|23159.46|23158.86|23158.86|23159.46|23159.46|23158.86|23158.86|0
1606816230000|2020-12-01 09:50:30|23158.45|23158.45|23158.04|23158.04|23158.45|23158.45|23158.04|23158.04|0
1606816280000|2020-12-01 09:51:20|23154.5|23154.5|23154.5|23154.5|23154.5|23154.5|23154.5|23154.5|0
1606816290000|2020-12-01 09:51:30|23158.04|23158.04|23150.95|23150.95|23158.04|23158.04|23150.95|23150.95|0
1606816310000|2020-12-01 09:51:50|23154.5|23154.5|23154.5|23154.5|23154.5|23154.5|23154.5|23154.5|0
1606816340000|2020-12-01 09:52:20|23150.95|23150.95|23150.95|23150.95|23150.95|23150.95|23150.95|23150.95|0
1606816350000|2020-12-01 09:52:30|23150.35|23150.35|23143.27|23143.27|23150.35|23150.35|23143.27|23143.27|0
1606816370000|2020-12-01 09:52:50|23146.81|23146.81|23150.35|23150.35|23150.35|23150.35|23146.81|23146.81|0
1606816390000|2020-12-01 09:53:10|23149.94|23149.94|23149.53|23149.53|23149.94|23149.94|23149.53|23149.53|0
1606816410000|2020-12-01 09:53:30|23153.67|23153.67|23153.67|23153.67|23153.67|23153.67|23153.67|23153.67|0
1606816420000|2020-12-01 09:53:40|23146.59|23146.59|23146.59|23146.59|23146.59|23146.59|23146.59|23146.59|0
1606816430000|2020-12-01 09:53:50|23150.13|23150.13|23150.13|23150.13|23150.13|23150.13|23150.13|23150.13|0
1606816440000|2020-12-01 09:54:00|23153.67|23153.67|23150.13|23150.13|23153.67|23153.67|23150.13|23150.13|0
1606816480000|2020-12-01 09:54:40|23153.67|23153.67|23153.67|23153.67|23153.67|23153.67|23153.67|23153.67|0
1606816510000|2020-12-01 09:55:10|23150.13|23150.13|23150.13|23150.13|23150.13|23150.13|23150.13|23150.13|0
1606816520000|2020-12-01 09:55:20|23149.72|23149.72|23149.72|23149.72|23149.72|23149.72|23149.72|23149.72|0
1606816550000|2020-12-01 09:55:50|23146.18|23146.18|23146.18|23146.18|23146.18|23146.18|23146.18|23146.18|0
1606816560000|2020-12-01 09:56:00|23145.77|23145.77|23145.77|23145.77|23145.77|23145.77|23145.77|23145.77|0
1606816570000|2020-12-01 09:56:10|23145.36|23145.36|23144.76|23144.76|23145.36|23145.36|23144.76|23144.76|0
1606816580000|2020-12-01 09:56:20|23141.22|23141.22|23141.22|23141.22|23141.22|23141.22|23141.22|23141.22|0
1606816620000|2020-12-01 09:57:00|23137.68|23137.68|23137.68|23137.68|23137.68|23137.68|23137.68|23137.68|0
1606816660000|2020-12-01 09:57:40|23141.22|23141.22|23141.82|23141.82|23141.82|23141.82|23141.22|23141.22|0
1606816680000|2020-12-01 09:58:00|23142.23|23142.23|23142.23|23142.23|23142.23|23142.23|23142.23|23142.23|0
1606816760000|2020-12-01 09:59:20|23138.69|23138.69|23131.61|23131.61|23138.69|23138.69|23131.61|23131.61|0
1606816780000|2020-12-01 09:59:40|23132.21|23132.21|23132.21|23132.21|23132.21|23132.21|23132.21|23132.21|0
1606816790000|2020-12-01 09:59:50|23132.81|23132.81|23136.35|23136.35|23136.35|23136.35|23132.81|23132.81|0
1606816810000|2020-12-01 10:00:10|23139.89|23139.89|23150.52|23150.52|23150.52|23150.52|23139.89|23139.89|0
1606816830000|2020-12-01 10:00:30|23146.97|23146.97|23146.97|23146.97|23146.97|23146.97|23146.97|23146.97|0
1606816880000|2020-12-01 10:01:20|23154.06|23154.06|23154.06|23154.06|23154.06|23154.06|23154.06|23154.06|0
1606816910000|2020-12-01 10:01:50|23150.52|23150.52|23150.52|23150.52|23150.52|23150.52|23150.52|23150.52|0
1606816920000|2020-12-01 10:02:00|23154.06|23154.06|23154.06|23154.06|23154.06|23154.06|23154.06|23154.06|0
1606816950000|2020-12-01 10:02:30|23150.52|23150.52|23150.52|23150.52|23150.52|23150.52|23150.52|23150.52|0
1606816970000|2020-12-01 10:02:50|23146.97|23146.97|23146.97|23146.97|23146.97|23146.97|23146.97|23146.97|0
1606816990000|2020-12-01 10:03:10|23143.43|23143.43|23143.43|23143.43|23143.43|23143.43|23143.43|23143.43|0
1606817000000|2020-12-01 10:03:20|23147.58|23147.58|23147.58|23147.58|23147.58|23147.58|23147.58|23147.58|0
1606817010000|2020-12-01 10:03:30|23144.03|23144.03|23144.03|23144.03|23144.03|23144.03|23144.03|23144.03|0
1606817030000|2020-12-01 10:03:50|23147.58|23147.58|23147.58|23147.58|23147.58|23147.58|23147.58|23147.58|0
1606817040000|2020-12-01 10:04:00|23148.18|23148.18|23144.64|23144.64|23148.18|23148.18|23144.64|23144.64|0
1606817060000|2020-12-01 10:04:20|23143.68|23143.68|23142.72|23142.72|23143.68|23143.68|23142.72|23142.72|0
1606817070000|2020-12-01 10:04:30|23139.18|23139.18|23139.18|23139.18|23139.18|23139.18|23139.18|23139.18|0
1606817080000|2020-12-01 10:04:40|23138.36|23138.36|23138.36|23138.36|23138.36|23138.36|23138.36|23138.36|0
1606817090000|2020-12-01 10:04:50|23134.82|23134.82|23134.82|23134.82|23134.82|23134.82|23134.82|23134.82|0
1606817130000|2020-12-01 10:05:30|23138.36|23138.36|23138.36|23138.36|23138.36|23138.36|23138.36|23138.36|0
1606817150000|2020-12-01 10:05:50|23131.27|23131.27|23131.27|23131.27|23131.27|23131.27|23131.27|23131.27|0
1606817170000|2020-12-01 10:06:10|23134.82|23134.82|23134.82|23134.82|23134.82|23134.82|23134.82|23134.82|0
1606817220000|2020-12-01 10:07:00|23138.36|23138.36|23138.36|23138.36|23138.36|23138.36|23138.36|23138.36|0
1606817250000|2020-12-01 10:07:30|23134.82|23134.82|23134.82|23134.82|23134.82|23134.82|23134.82|23134.82|0
1606817260000|2020-12-01 10:07:40|23131.27|23131.27|23131.27|23131.27|23131.27|23131.27|23131.27|23131.27|0
1606817300000|2020-12-01 10:08:20|23134.82|23134.82|23134.82|23134.82|23134.82|23134.82|23134.82|23134.82|0
1606817310000|2020-12-01 10:08:30|23136.46|23136.46|23136.46|23136.46|23136.46|23136.46|23136.46|23136.46|0
1606817350000|2020-12-01 10:09:10|23132.92|23132.92|23129.38|23129.38|23132.92|23132.92|23129.38|23129.38|0
1606817370000|2020-12-01 10:09:30|23132.92|23132.92|23135.86|23135.86|23136.46|23136.46|23132.92|23132.92|0
1606817390000|2020-12-01 10:09:50|23136.46|23136.46|23137.06|23137.06|23137.06|23137.06|23136.46|23136.46|0
1606817400000|2020-12-01 10:10:00|23140.6|23140.6|23140.6|23140.6|23140.6|23140.6|23140.6|23140.6|0
1606817410000|2020-12-01 10:10:10|23144.14|23144.14|23144.14|23144.14|23144.14|23144.14|23144.14|23144.14|0
1606817430000|2020-12-01 10:10:30|23140.6|23140.6|23140.6|23140.6|23140.6|23140.6|23140.6|23140.6|0
1606817450000|2020-12-01 10:10:50|23137.06|23137.06|23129.98|23129.98|23137.06|23137.06|23129.98|23129.98|0
1606817460000|2020-12-01 10:11:00|23133.52|23133.52|23129.38|23129.38|23133.52|23133.52|23129.38|23129.38|0
1606817470000|2020-12-01 10:11:10|23128.96|23128.96|23128.96|23128.96|23128.96|23128.96|23128.96|23128.96|0
1606817480000|2020-12-01 10:11:20|23125.42|23125.42|23125.42|23125.42|23125.42|23125.42|23125.42|23125.42|0
1606817500000|2020-12-01 10:11:40|23124.94|23124.94|23124.94|23124.94|23124.94|23124.94|23124.94|23124.94|0
1606817530000|2020-12-01 10:12:10|23121.4|23121.4|23121.4|23121.4|23121.4|23121.4|23121.4|23121.4|0
1606817570000|2020-12-01 10:12:50|23124.94|23124.94|23121.4|23121.4|23124.94|23124.94|23121.4|23121.4|0
1606817650000|2020-12-01 10:14:10|23124.94|23124.94|23124.94|23124.94|23124.94|23124.94|23124.94|23124.94|0
1606817690000|2020-12-01 10:14:50|23121.4|23121.4|23121.4|23121.4|23121.4|23121.4|23121.4|23121.4|0
1606817700000|2020-12-01 10:15:00|23117.86|23117.86|23114.32|23114.32|23117.86|23117.86|23114.32|23114.32|0
1606817710000|2020-12-01 10:15:10|23110.78|23110.78|23110.78|23110.78|23110.78|23110.78|23110.78|23110.78|0
1606817720000|2020-12-01 10:15:20|23103.7|23103.7|23107.24|23107.24|23107.24|23107.24|23103.7|23103.7|0
1606817730000|2020-12-01 10:15:30|23110.78|23110.78|23110.78|23110.78|23110.78|23110.78|23110.78|23110.78|0
1606817740000|2020-12-01 10:15:40|23114.32|23114.32|23110.78|23110.78|23114.32|23114.32|23110.78|23110.78|0
1606817760000|2020-12-01 10:16:00|23114.32|23114.32|23115.52|23115.52|23115.52|23115.52|23114.32|23114.32|0
1606817770000|2020-12-01 10:16:10|23122.61|23122.61|23126.75|23126.75|23126.75|23126.75|23122.61|23122.61|0
1606817800000|2020-12-01 10:16:40|23127.16|23127.16|23127.16|23127.16|23127.16|23127.16|23127.16|23127.16|0
1606817810000|2020-12-01 10:16:50|23123.62|23123.62|23123.62|23123.62|23123.62|23123.62|23123.62|23123.62|0
1606817820000|2020-12-01 10:17:00|23121.85|23121.85|23123.62|23123.62|23123.62|23123.62|23121.85|23121.85|0
1606817830000|2020-12-01 10:17:10|23127.16|23127.16|23127.16|23127.16|23127.16|23127.16|23127.16|23127.16|0
1606817840000|2020-12-01 10:17:20|23123.62|23123.62|23120.08|23120.08|23123.62|23123.62|23120.08|23120.08|0
1606817860000|2020-12-01 10:17:40|23120.49|23120.49|23120.9|23120.9|23120.9|23120.9|23120.49|23120.49|0
1606817880000|2020-12-01 10:18:00|23117.36|23117.36|23117.36|23117.36|23117.36|23117.36|23117.36|23117.36|0
1606817900000|2020-12-01 10:18:20|23115.59|23115.59|23117.36|23117.36|23117.36|23117.36|23115.59|23115.59|0
1606817910000|2020-12-01 10:18:30|23120.9|23120.9|23121.31|23121.31|23121.72|23121.72|23120.9|23120.9|0
1606817920000|2020-12-01 10:18:40|23117.77|23117.77|23117.77|23117.77|23117.77|23117.77|23117.77|23117.77|0
1606817940000|2020-12-01 10:19:00|23121.31|23121.31|23114.23|23114.23|23121.31|23121.31|23114.23|23114.23|0
1606817950000|2020-12-01 10:19:10|23113.82|23113.82|23113.82|23113.82|23113.82|23113.82|23113.82|23113.82|0
1606817980000|2020-12-01 10:19:40|23115.02|23115.02|23115.02|23115.02|23115.02|23115.02|23115.02|23115.02|0
1606818010000|2020-12-01 10:20:10|23118.56|23118.56|23118.56|23118.56|23118.56|23118.56|23118.56|23118.56|0
1606818020000|2020-12-01 10:20:20|23115.02|23115.02|23115.02|23115.02|23115.02|23115.02|23115.02|23115.02|0
1606818030000|2020-12-01 10:20:30|23116.22|23116.22|23116.82|23116.82|23116.82|23116.82|23116.22|23116.22|0
1606818050000|2020-12-01 10:20:50|23116.22|23116.22|23116.22|23116.22|23116.22|23116.22|23116.22|23116.22|0
1606818060000|2020-12-01 10:21:00|23116.82|23116.82|23119.76|23119.76|23123.31|23123.31|23116.22|23116.22|0
1606818070000|2020-12-01 10:21:10|23120.37|23120.37|23119.16|23119.16|23120.37|23120.37|23119.16|23119.16|0
1606818110000|2020-12-01 10:21:50|23115.62|23115.62|23115.62|23115.62|23115.62|23115.62|23115.62|23115.62|0
1606818120000|2020-12-01 10:22:00|23115.02|23115.02|23115.02|23115.02|23115.02|23115.02|23115.02|23115.02|0
1606818130000|2020-12-01 10:22:10|23118.56|23118.56|23118.56|23118.56|23118.56|23118.56|23118.56|23118.56|0
1606818230000|2020-12-01 10:23:50|23122.1|23122.1|23125.64|23125.64|23125.64|23125.64|23122.1|23122.1|0
1606818240000|2020-12-01 10:24:00|23122.1|23122.1|23122.1|23122.1|23122.1|23122.1|23122.1|23122.1|0
1606818260000|2020-12-01 10:24:20|23121.5|23121.5|23121.5|23121.5|23121.5|23121.5|23121.5|23121.5|0
1606818270000|2020-12-01 10:24:30|23117.96|23117.96|23113.82|23113.82|23120.9|23120.9|23113.82|23113.82|0
1606818280000|2020-12-01 10:24:40|23114.42|23114.42|23110.88|23110.88|23114.42|23114.42|23110.88|23110.88|0
1606818320000|2020-12-01 10:25:20|23112.11|23112.11|23112.11|23112.11|23112.11|23112.11|23112.11|23112.11|0
1606818330000|2020-12-01 10:25:30|23115.65|23115.65|23114.83|23114.83|23115.65|23115.65|23114.83|23114.83|0
1606818350000|2020-12-01 10:25:50|23121.91|23121.91|23121.91|23121.91|23121.91|23121.91|23121.91|23121.91|0
1606818380000|2020-12-01 10:26:20|23128.99|23128.99|23128.99|23128.99|23128.99|23128.99|23128.99|23128.99|0
1606818390000|2020-12-01 10:26:30|23125.45|23125.45|23125.45|23125.45|23125.45|23125.45|23125.45|23125.45|0
1606818410000|2020-12-01 10:26:50|23121.91|23121.91|23121.91|23121.91|23121.91|23121.91|23121.91|23121.91|0
1606818420000|2020-12-01 10:27:00|23118.37|23118.37|23117.77|23117.77|23118.37|23118.37|23117.77|23117.77|0
1606818430000|2020-12-01 10:27:10|23116.95|23116.95|23116.95|23116.95|23116.95|23116.95|23116.95|23116.95|0
1606818460000|2020-12-01 10:27:40|23117.55|23117.55|23117.55|23117.55|23117.55|23117.55|23117.55|23117.55|0
1606818470000|2020-12-01 10:27:50|23118.15|23118.15|23118.15|23118.15|23118.15|23118.15|23118.15|23118.15|0
1606818480000|2020-12-01 10:28:00|23121.69|23121.69|23121.69|23121.69|23121.69|23121.69|23121.69|23121.69|0
1606818490000|2020-12-01 10:28:10|23122.29|23122.29|23122.29|23122.29|23122.29|23122.29|23122.29|23122.29|0
1606818510000|2020-12-01 10:28:30|23125.83|23125.83|23125.83|23125.83|23125.83|23125.83|23125.83|23125.83|0
1606818520000|2020-12-01 10:28:40|23122.29|23122.29|23122.29|23122.29|23122.29|23122.29|23118.75|23118.75|0
1606818580000|2020-12-01 10:29:40|23118.75|23118.75|23118.75|23118.75|23118.75|23118.75|23118.75|23118.75|0
1606818590000|2020-12-01 10:29:50|23118.34|23118.34|23118.34|23118.34|23118.34|23118.34|23118.34|23118.34|0
1606818600000|2020-12-01 10:30:00|23121.88|23121.88|23121.88|23121.88|23121.88|23121.88|23121.88|23121.88|0
1606818640000|2020-12-01 10:30:40|23123.65|23123.65|23123.65|23123.65|23123.65|23123.65|23123.65|23123.65|0
1606818650000|2020-12-01 10:30:50|23125.42|23125.42|23125.42|23125.42|23128.96|23128.96|23125.42|23125.42|0
1606818680000|2020-12-01 10:31:20|23128.96|23128.96|23128.96|23128.96|23128.96|23128.96|23128.96|23128.96|0
1606818700000|2020-12-01 10:31:40|23130.74|23130.74|23143.13|23143.13|23143.13|23143.13|23130.74|23130.74|0
1606818720000|2020-12-01 10:32:00|23143.95|23143.95|23146.61|23146.61|23146.61|23146.61|23143.95|23143.95|0
1606818730000|2020-12-01 10:32:10|23147.08|23147.08|23146.61|23146.61|23147.08|23147.08|23146.61|23146.61|0
1606818750000|2020-12-01 10:32:30|23139.52|23139.52|23139.52|23139.52|23139.52|23139.52|23139.52|23139.52|0
1606818760000|2020-12-01 10:32:40|23143.06|23143.06|23143.06|23143.06|23143.06|23143.06|23143.06|23143.06|0
1606818770000|2020-12-01 10:32:50|23139.52|23139.52|23139.52|23139.52|23139.52|23139.52|23139.52|23139.52|0
1606818790000|2020-12-01 10:33:10|23143.06|23143.06|23143.06|23143.06|23143.06|23143.06|23143.06|23143.06|0
1606818820000|2020-12-01 10:33:40|23150.15|23150.15|23153.69|23153.69|23153.69|23153.69|23150.15|23150.15|0
1606818830000|2020-12-01 10:33:50|23157.23|23157.23|23157.23|23157.23|23157.23|23157.23|23157.23|23157.23|0
1606818840000|2020-12-01 10:34:00|23153.69|23153.69|23153.69|23153.69|23153.69|23153.69|23153.69|23153.69|0
1606818850000|2020-12-01 10:34:10|23150.15|23150.15|23150.15|23150.15|23150.15|23150.15|23150.15|23150.15|0
1606818860000|2020-12-01 10:34:20|23146.61|23146.61|23146.61|23146.61|23146.61|23146.61|23146.61|23146.61|0
1606818900000|2020-12-01 10:35:00|23143.06|23143.06|23143.06|23143.06|23143.06|23143.06|23143.06|23143.06|0
1606818930000|2020-12-01 10:35:30|23139.52|23139.52|23139.52|23139.52|23139.52|23139.52|23139.52|23139.52|0
1606818940000|2020-12-01 10:35:40|23138.29|23138.29|23138.29|23138.29|23138.29|23138.29|23138.29|23138.29|0
1606819030000|2020-12-01 10:37:10|23134.75|23134.75|23133.93|23133.93|23134.75|23134.75|23133.93|23133.93|0
1606819040000|2020-12-01 10:37:20|23130.39|23130.39|23126.24|23126.24|23130.39|23130.39|23126.24|23126.24|0
1606819060000|2020-12-01 10:37:40|23129.79|23129.79|23127.07|23127.07|23130.2|23130.2|23126.66|23126.66|0
1606819090000|2020-12-01 10:38:10|23134.15|23134.15|23134.15|23134.15|23134.15|23134.15|23134.15|23134.15|0
1606819140000|2020-12-01 10:39:00|23130.61|23130.61|23131.02|23131.02|23131.02|23131.02|23130.61|23130.61|0
1606819160000|2020-12-01 10:39:20|23127.48|23127.48|23127.48|23127.48|23127.48|23127.48|23127.48|23127.48|0
1606819180000|2020-12-01 10:39:40|23123.94|23123.94|23123.94|23123.94|23123.94|23123.94|23123.94|23123.94|0
1606819220000|2020-12-01 10:40:20|23124.35|23124.35|23131.43|23131.43|23131.43|23131.43|23124.35|23124.35|0
1606819230000|2020-12-01 10:40:30|23134.97|23134.97|23130.22|23130.22|23134.97|23134.97|23129.02|23129.02|0
1606819250000|2020-12-01 10:40:50|23126.68|23126.68|23126.68|23126.68|23126.68|23126.68|23126.68|23126.68|0
1606819270000|2020-12-01 10:41:10|23123.14|23123.14|23123.14|23123.14|23123.14|23123.14|23123.14|23123.14|0
1606819300000|2020-12-01 10:41:40|23119.6|23119.6|23119.6|23119.6|23119.6|23119.6|23119.6|23119.6|0
1606819310000|2020-12-01 10:41:50|23123.14|23123.14|23123.14|23123.14|23123.14|23123.14|23123.14|23123.14|0
1606819330000|2020-12-01 10:42:10|23130.22|23130.22|23130.22|23130.22|23130.22|23130.22|23130.22|23130.22|0
1606819380000|2020-12-01 10:43:00|23131.46|23131.46|23130.44|23130.44|23131.46|23131.46|23130.44|23130.44|0
1606819390000|2020-12-01 10:43:10|23131.05|23131.05|23131.05|23131.05|23131.05|23131.05|23131.05|23131.05|0
1606819400000|2020-12-01 10:43:20|23127.5|23127.5|23131.05|23131.05|23131.05|23131.05|23127.5|23127.5|0
1606819410000|2020-12-01 10:43:30|23131.46|23131.46|23132.28|23132.28|23132.28|23132.28|23131.46|23131.46|0
1606819420000|2020-12-01 10:43:40|23135.82|23135.82|23135.82|23135.82|23135.82|23135.82|23135.82|23135.82|0
1606819440000|2020-12-01 10:44:00|23135.41|23135.41|23135.82|23135.82|23135.82|23135.82|23135.41|23135.41|0
1606819460000|2020-12-01 10:44:20|23132.28|23132.28|23132.28|23132.28|23132.28|23132.28|23132.28|23132.28|0
1606819480000|2020-12-01 10:44:40|23131.87|23131.87|23131.87|23131.87|23131.87|23131.87|23131.87|23131.87|0
1606819500000|2020-12-01 10:45:00|23135.41|23135.41|23138.95|23138.95|23138.95|23138.95|23135.41|23135.41|0
1606819510000|2020-12-01 10:45:10|23139.36|23139.36|23139.36|23139.36|23139.36|23139.36|23139.36|23139.36|0
1606819530000|2020-12-01 10:45:30|23139.77|23139.77|23139.77|23139.77|23139.77|23139.77|23139.77|23139.77|0
1606819550000|2020-12-01 10:45:50|23143.31|23143.31|23143.91|23143.91|23143.91|23143.91|23143.31|23143.31|0
1606819570000|2020-12-01 10:46:10|23136.83|23136.83|23136.83|23136.83|23136.83|23136.83|23136.83|23136.83|0
1606819620000|2020-12-01 10:47:00|23137.65|23137.65|23137.65|23137.65|23137.65|23137.65|23137.65|23137.65|0
1606819650000|2020-12-01 10:47:30|23137.24|23137.24|23137.24|23137.24|23137.24|23137.24|23137.24|23137.24|0
1606819660000|2020-12-01 10:47:40|23137.84|23137.84|23137.84|23137.84|23137.84|23137.84|23137.84|23137.84|0
1606819680000|2020-12-01 10:48:00|23138.66|23138.66|23138.66|23138.66|23138.66|23138.66|23138.66|23138.66|0
1606819690000|2020-12-01 10:48:10|23135.12|23135.12|23142.21|23142.21|23142.21|23142.21|23135.12|23135.12|0
1606819700000|2020-12-01 10:48:20|23145.75|23145.75|23149.29|23149.29|23149.29|23149.29|23145.75|23145.75|0
1606819710000|2020-12-01 10:48:30|23152.83|23152.83|23152.83|23152.83|23152.83|23152.83|23152.83|23152.83|0
1606819720000|2020-12-01 10:48:40|23156.37|23156.37|23160.32|23160.32|23160.32|23160.32|23156.37|23156.37|0
1606819740000|2020-12-01 10:49:00|23167.41|23167.41|23163.86|23163.86|23167.41|23167.41|23163.86|23163.86|0
1606819770000|2020-12-01 10:49:30|23164.27|23164.27|23164.27|23164.27|23164.27|23164.27|23164.27|23164.27|0
1606819790000|2020-12-01 10:49:50|23167.82|23167.82|23164.27|23164.27|23167.82|23167.82|23164.27|23164.27|0
1606819800000|2020-12-01 10:50:00|23163.45|23163.45|23163.45|23163.45|23163.45|23163.45|23163.45|23163.45|0
1606819810000|2020-12-01 10:50:10|23164.27|23164.27|23164.27|23164.27|23164.27|23164.27|23164.27|23164.27|0
1606819830000|2020-12-01 10:50:30|23164.75|23164.75|23164.27|23164.27|23164.75|23164.75|23164.27|23164.27|0
1606819850000|2020-12-01 10:50:50|23160.73|23160.73|23160.73|23160.73|23160.73|23160.73|23160.73|23160.73|0
1606819860000|2020-12-01 10:51:00|23157.19|23157.19|23155.99|23155.99|23157.19|23157.19|23155.99|23155.99|0
1606819940000|2020-12-01 10:52:20|23156.59|23156.59|23164.08|23164.08|23164.08|23164.08|23156.59|23156.59|0
1606819950000|2020-12-01 10:52:30|23164.49|23164.49|23164.49|23164.49|23164.49|23164.49|23164.49|23164.49|0
1606819970000|2020-12-01 10:52:50|23163.89|23163.89|23163.89|23163.89|23163.89|23163.89|23163.89|23163.89|0
1606819980000|2020-12-01 10:53:00|23167.43|23167.43|23167.43|23167.43|23167.43|23167.43|23167.43|23167.43|0
1606820030000|2020-12-01 10:53:50|23163.89|23163.89|23160.35|23160.35|23163.89|23163.89|23160.35|23160.35|0
1606820040000|2020-12-01 10:54:00|23160.76|23160.76|23157.22|23157.22|23160.76|23160.76|23157.22|23157.22|0
1606820050000|2020-12-01 10:54:10|23155.99|23155.99|23152.45|23152.45|23155.99|23155.99|23152.45|23152.45|0
1606820060000|2020-12-01 10:54:20|23152.86|23152.86|23152.86|23152.86|23152.86|23152.86|23152.86|23152.86|0
1606820070000|2020-12-01 10:54:30|23149.32|23149.32|23149.32|23149.32|23149.32|23149.32|23149.32|23149.32|0
1606820100000|2020-12-01 10:55:00|23149.73|23149.73|23146.6|23146.6|23150.14|23150.14|23146.6|23146.6|0
1606820110000|2020-12-01 10:55:10|23143.06|23143.06|23138.91|23138.91|23143.06|23143.06|23138.91|23138.91|0
1606820130000|2020-12-01 10:55:30|23143.06|23143.06|23142.45|23142.45|23143.06|23143.06|23142.45|23142.45|0
1606820150000|2020-12-01 10:55:50|23142.86|23142.86|23142.86|23142.86|23142.86|23142.86|23142.86|23142.86|0
1606820170000|2020-12-01 10:56:10|23143.28|23143.28|23143.28|23143.28|23143.28|23143.28|23143.28|23143.28|0
1606820200000|2020-12-01 10:56:40|23146.82|23146.82|23146.82|23146.82|23146.82|23146.82|23146.82|23146.82|0
1606820220000|2020-12-01 10:57:00|23150.36|23150.36|23155.51|23155.51|23155.51|23155.51|23150.36|23150.36|0
1606820250000|2020-12-01 10:57:30|23151.97|23151.97|23151.97|23151.97|23151.97|23151.97|23151.97|23151.97|0
1606820260000|2020-12-01 10:57:40|23150.74|23150.74|23150.74|23150.74|23150.74|23150.74|23150.74|23150.74|0
1606820280000|2020-12-01 10:58:00|23151.56|23151.56|23150.96|23150.96|23151.56|23151.56|23150.96|23150.96|0
1606820300000|2020-12-01 10:58:20|23147.42|23147.42|23147.42|23147.42|23147.42|23147.42|23147.42|23147.42|0
1606820340000|2020-12-01 10:59:00|23146.19|23146.19|23152.45|23152.45|23152.45|23152.45|23146.19|23146.19|0
1606820350000|2020-12-01 10:59:10|23155.99|23155.99|23159.53|23159.53|23159.53|23159.53|23155.99|23155.99|0
1606820380000|2020-12-01 10:59:40|23155.99|23155.99|23159.53|23159.53|23159.53|23159.53|23155.99|23155.99|0
1606820390000|2020-12-01 10:59:50|23159.94|23159.94|23159.94|23159.94|23159.94|23159.94|23159.94|23159.94|0
1606820400000|2020-12-01 11:00:00|23163.48|23163.48|23163.48|23163.48|23163.48|23163.48|23163.48|23163.48|0
1606820410000|2020-12-01 11:00:10|23163.89|23163.89|23163.48|23163.48|23163.89|23163.89|23163.48|23163.48|0
1606820450000|2020-12-01 11:00:50|23159.94|23159.94|23156.4|23156.4|23159.94|23159.94|23156.4|23156.4|0
1606820460000|2020-12-01 11:01:00|23152.86|23152.86|23152.86|23152.86|23152.86|23152.86|23152.86|23152.86|0
1606820480000|2020-12-01 11:01:20|23152.45|23152.45|23152.45|23152.45|23152.45|23152.45|23152.45|23152.45|0
1606820500000|2020-12-01 11:01:40|23153.27|23153.27|23153.27|23153.27|23153.27|23153.27|23153.27|23153.27|0
1606820510000|2020-12-01 11:01:50|23153.87|23153.87|23153.87|23153.87|23153.87|23153.87|23153.87|23153.87|0
1606820520000|2020-12-01 11:02:00|23153.46|23153.46|23153.46|23153.46|23153.46|23153.46|23153.46|23153.46|0
1606820530000|2020-12-01 11:02:10|23152.86|23152.86|23149.32|23149.32|23152.86|23152.86|23149.32|23149.32|0
1606820540000|2020-12-01 11:02:20|23145.78|23145.78|23145.78|23145.78|23145.78|23145.78|23145.78|23145.78|0
1606820560000|2020-12-01 11:02:40|23159.94|23159.94|23159.94|23159.94|23159.94|23159.94|23159.94|23159.94|0
1606820580000|2020-12-01 11:03:00|23163.48|23163.48|23163.48|23163.48|23163.48|23163.48|23163.48|23163.48|0
1606820590000|2020-12-01 11:03:10|23164.08|23164.08|23164.08|23164.08|23164.08|23164.08|23164.08|23164.08|0
1606820600000|2020-12-01 11:03:20|23164.9|23164.9|23157.82|23157.82|23164.9|23164.9|23157.82|23157.82|0
1606820620000|2020-12-01 11:03:40|23158.23|23158.23|23158.23|23158.23|23158.23|23158.23|23158.23|23158.23|0
1606820650000|2020-12-01 11:04:10|23154.69|23154.69|23154.69|23154.69|23154.69|23154.69|23154.69|23154.69|0
1606820670000|2020-12-01 11:04:30|23151.15|23151.15|23150.74|23150.74|23151.15|23151.15|23150.33|23150.33|0
1606820680000|2020-12-01 11:04:40|23147.2|23147.2|23147.2|23147.2|23147.2|23147.2|23147.2|23147.2|0
1606820700000|2020-12-01 11:05:00|23148.02|23148.02|23148.02|23148.02|23148.02|23148.02|23148.02|23148.02|0
1606820710000|2020-12-01 11:05:10|23147.2|23147.2|23147.61|23147.61|23147.61|23147.61|23147.2|23147.2|0
1606820730000|2020-12-01 11:05:30|23144.07|23144.07|23144.07|23144.07|23144.07|23144.07|23144.07|23144.07|0
1606820750000|2020-12-01 11:05:50|23140.53|23140.53|23140.53|23140.53|23140.53|23140.53|23140.53|23140.53|0
1606820790000|2020-12-01 11:06:30|23136.99|23136.99|23136.99|23136.99|23136.99|23136.99|23136.99|23136.99|0
1606820800000|2020-12-01 11:06:40|23133.44|23133.44|23133.44|23133.44|23133.44|23133.44|23133.44|23133.44|0
1606820820000|2020-12-01 11:07:00|23129.9|23129.9|23129.9|23129.9|23129.9|23129.9|23129.9|23129.9|0
1606820850000|2020-12-01 11:07:30|23136.99|23136.99|23144.07|23144.07|23144.07|23144.07|23136.99|23136.99|0
1606820860000|2020-12-01 11:07:40|23140.53|23140.53|23140.53|23140.53|23140.53|23140.53|23140.53|23140.53|0
1606820890000|2020-12-01 11:08:10|23144.07|23144.07|23144.07|23144.07|23144.07|23144.07|23144.07|23144.07|0
1606820900000|2020-12-01 11:08:20|23151.15|23151.15|23150.33|23150.33|23151.56|23151.56|23150.33|23150.33|0
1606820910000|2020-12-01 11:08:30|23146.79|23146.79|23146.79|23146.79|23146.79|23146.79|23146.79|23146.79|0
1606820940000|2020-12-01 11:09:00|23139.71|23139.71|23143.25|23143.25|23143.25|23143.25|23139.71|23139.71|0
1606820990000|2020-12-01 11:09:50|23139.71|23139.71|23139.71|23139.71|23139.71|23139.71|23139.71|23139.71|0
1606821020000|2020-12-01 11:10:20|23140.12|23140.12|23140.12|23140.12|23140.12|23140.12|23140.12|23140.12|0
1606821030000|2020-12-01 11:10:30|23140.53|23140.53|23137.4|23137.4|23140.53|23140.53|23136.99|23136.99|0
1606821050000|2020-12-01 11:10:50|23144.48|23144.48|23148.02|23148.02|23148.02|23148.02|23144.48|23144.48|0
1606821060000|2020-12-01 11:11:00|23148.84|23148.84|23148.84|23148.84|23148.84|23148.84|23148.84|23148.84|0
1606821080000|2020-12-01 11:11:20|23148.24|23148.24|23148.24|23148.24|23148.24|23148.24|23148.24|23148.24|0
1606821090000|2020-12-01 11:11:30|23148.84|23148.84|23148.84|23148.84|23148.84|23148.84|23148.84|23148.84|0
1606821100000|2020-12-01 11:11:40|23145.3|23145.3|23145.3|23145.3|23145.3|23145.3|23145.3|23145.3|0
1606821110000|2020-12-01 11:11:50|23144.7|23144.7|23143.47|23143.47|23144.7|23144.7|23143.47|23143.47|0
1606821120000|2020-12-01 11:12:00|23139.93|23139.93|23139.93|23139.93|23139.93|23139.93|23139.93|23139.93|0
1606821140000|2020-12-01 11:12:20|23143.47|23143.47|23147.83|23147.83|23147.83|23147.83|23143.47|23143.47|0
1606821150000|2020-12-01 11:12:30|23144.29|23144.29|23144.29|23144.29|23144.29|23144.29|23137.21|23137.21|0
1606821160000|2020-12-01 11:12:40|23140.75|23140.75|23144.29|23144.29|23144.29|23144.29|23140.75|23140.75|0
1606821180000|2020-12-01 11:13:00|23147.83|23147.83|23145.11|23145.11|23147.83|23147.83|23144.29|23144.29|0
1606821190000|2020-12-01 11:13:10|23141.57|23141.57|23141.57|23141.57|23141.57|23141.57|23141.57|23141.57|0
1606821220000|2020-12-01 11:13:40|23142.8|23142.8|23141.57|23141.57|23142.8|23142.8|23141.57|23141.57|0
1606821250000|2020-12-01 11:14:10|23152.19|23152.19|23152.19|23152.19|23152.19|23152.19|23152.19|23152.19|0
1606821270000|2020-12-01 11:14:30|23148.65|23148.65|23148.65|23148.65|23148.65|23148.65|23148.65|23148.65|0
1606821280000|2020-12-01 11:14:40|23145.11|23145.11|23141.57|23141.57|23145.11|23145.11|23141.57|23141.57|0
1606821290000|2020-12-01 11:14:50|23138.03|23138.03|23138.03|23138.03|23138.03|23138.03|23138.03|23138.03|0
1606821300000|2020-12-01 11:15:00|23134.49|23134.49|23134.49|23134.49|23134.49|23134.49|23134.49|23134.49|0
1606821310000|2020-12-01 11:15:10|23138.03|23138.03|23138.03|23138.03|23138.03|23138.03|23138.03|23138.03|0
1606821320000|2020-12-01 11:15:20|23138.85|23138.85|23138.85|23138.85|23138.85|23138.85|23138.85|23138.85|0
1606821330000|2020-12-01 11:15:30|23135.31|23135.31|23141.98|23141.98|23141.98|23141.98|23135.31|23135.31|0
1606821350000|2020-12-01 11:15:50|23142.8|23142.8|23142.8|23142.8|23142.8|23142.8|23142.8|23142.8|0
1606821360000|2020-12-01 11:16:00|23143.4|23143.4|23143.18|23143.18|23144|23144|23143.18|23143.18|0
1606821370000|2020-12-01 11:16:10|23146.72|23146.72|23139.23|23139.23|23146.72|23146.72|23139.23|23139.23|0
1606821420000|2020-12-01 11:17:00|23142.77|23142.77|23142.77|23142.77|23142.77|23142.77|23142.77|23142.77|0
1606821460000|2020-12-01 11:17:40|23139.23|23139.23|23139.23|23139.23|23139.23|23139.23|23139.23|23139.23|0
1606821470000|2020-12-01 11:17:50|23142.77|23142.77|23141.95|23141.95|23142.77|23142.77|23141.95|23141.95|0
1606821490000|2020-12-01 11:18:10|23142.77|23142.77|23142.77|23142.77|23142.77|23142.77|23142.77|23142.77|0
1606821500000|2020-12-01 11:18:20|23139.23|23139.23|23139.23|23139.23|23139.23|23139.23|23139.23|23139.23|0
1606821510000|2020-12-01 11:18:30|23138.03|23138.03|23139.45|23139.45|23139.45|23139.45|23138.03|23138.03|0
1606821520000|2020-12-01 11:18:40|23138.85|23138.85|23139.45|23139.45|23139.45|23139.45|23138.85|23138.85|0
1606821530000|2020-12-01 11:18:50|23140.27|23140.27|23139.86|23139.86|23140.27|23140.27|23138.66|23138.66|0
1606821540000|2020-12-01 11:19:00|23139.26|23139.26|23140.46|23140.46|23140.46|23140.46|23139.26|23139.26|0
1606821550000|2020-12-01 11:19:10|23139.86|23139.86|23140.46|23140.46|23140.46|23140.46|23139.86|23139.86|0
1606821560000|2020-12-01 11:19:20|23139.86|23139.86|23140.46|23140.46|23140.46|23140.46|23139.86|23139.86|0
1606821570000|2020-12-01 11:19:30|23136.92|23136.92|23137.93|23137.93|23138.12|23138.12|23136.92|23136.92|0
1606821580000|2020-12-01 11:19:40|23138.75|23138.75|23141.69|23141.69|23141.69|23141.69|23138.15|23138.15|0
1606821590000|2020-12-01 11:19:50|23141.09|23141.09|23145.04|23145.04|23145.65|23145.65|23141.09|23141.09|0
1606821600000|2020-12-01 11:20:00|23143.81|23143.81|23146.53|23146.53|23146.53|23146.53|23142.99|23142.99|0
1606821620000|2020-12-01 11:20:20|23146.12|23146.12|23146.12|23146.12|23146.12|23146.12|23146.12|23146.12|0
1606821630000|2020-12-01 11:20:30|23146.72|23146.72|23146.12|23146.12|23146.72|23146.72|23146.12|23146.12|0
1606821640000|2020-12-01 11:20:40|23146.53|23146.53|23146.53|23146.53|23146.53|23146.53|23146.53|23146.53|0
1606821650000|2020-12-01 11:20:50|23147.13|23147.13|23147.13|23147.13|23147.13|23147.13|23147.13|23147.13|0
1606821660000|2020-12-01 11:21:00|23154.22|23154.22|23154.22|23154.22|23154.22|23154.22|23154.22|23154.22|0
1606821670000|2020-12-01 11:21:10|23154.63|23154.63|23154.63|23154.63|23154.63|23154.63|23154.63|23154.63|0
1606821680000|2020-12-01 11:21:20|23158.17|23158.17|23154.63|23154.63|23158.17|23158.17|23154.63|23154.63|0
1606821690000|2020-12-01 11:21:30|23155.04|23155.04|23155.04|23155.04|23155.04|23155.04|23155.04|23155.04|0
1606821720000|2020-12-01 11:22:00|23155.86|23155.86|23155.86|23155.86|23155.86|23155.86|23155.86|23155.86|0
1606821760000|2020-12-01 11:22:40|23155.45|23155.45|23158.99|23158.99|23158.99|23158.99|23155.45|23155.45|0
1606821790000|2020-12-01 11:23:10|23155.45|23155.45|23155.45|23155.45|23155.45|23155.45|23155.45|23155.45|0
1606821800000|2020-12-01 11:23:20|23158.99|23158.99|23158.99|23158.99|23158.99|23158.99|23158.99|23158.99|0
1606821810000|2020-12-01 11:23:30|23159.4|23159.4|23159.4|23159.4|23159.4|23159.4|23159.4|23159.4|0
1606821830000|2020-12-01 11:23:50|23158.8|23158.8|23158.8|23158.8|23158.8|23158.8|23158.8|23158.8|0
1606821840000|2020-12-01 11:24:00|23159.4|23159.4|23157.59|23157.59|23159.4|23159.4|23157.59|23157.59|0
1606821860000|2020-12-01 11:24:20|23154.05|23154.05|23154.05|23154.05|23154.05|23154.05|23154.05|23154.05|0
1606821880000|2020-12-01 11:24:40|23154.87|23154.87|23154.46|23154.46|23155.28|23155.28|23154.46|23154.46|0
1606821900000|2020-12-01 11:25:00|23155.67|23155.67|23155.67|23155.67|23156.27|23156.27|23155.67|23155.67|0
1606821920000|2020-12-01 11:25:20|23159.21|23159.21|23159.21|23159.21|23159.21|23159.21|23159.21|23159.21|0
1606821930000|2020-12-01 11:25:30|23159.62|23159.62|23159.62|23159.62|23159.62|23159.62|23159.62|23159.62|0
1606821960000|2020-12-01 11:26:00|23163.16|23163.16|23167.71|23167.71|23167.71|23167.71|23163.16|23163.16|0
1606822000000|2020-12-01 11:26:40|23168.12|23168.12|23175.21|23175.21|23175.21|23175.21|23168.12|23168.12|0
1606822010000|2020-12-01 11:26:50|23175.62|23175.62|23175.62|23175.62|23175.62|23175.62|23175.62|23175.62|0
1606822030000|2020-12-01 11:27:10|23172.08|23172.08|23172.08|23172.08|23172.08|23172.08|23172.08|23172.08|0
1606822040000|2020-12-01 11:27:20|23171.47|23171.47|23170.87|23170.87|23171.47|23171.47|23170.87|23170.87|0
1606822050000|2020-12-01 11:27:30|23172.68|23172.68|23172.68|23172.68|23172.68|23172.68|23172.68|23172.68|0
1606822060000|2020-12-01 11:27:40|23176.22|23176.22|23172.68|23172.68|23176.22|23176.22|23172.68|23172.68|0
1606822070000|2020-12-01 11:27:50|23173.09|23173.09|23173.09|23173.09|23173.09|23173.09|23173.09|23173.09|0
1606822090000|2020-12-01 11:28:10|23180.17|23180.17|23177.3|23177.3|23180.17|23180.17|23177.3|23177.3|0
1606822130000|2020-12-01 11:28:50|23173.76|23173.76|23173.76|23173.76|23173.76|23173.76|23173.76|23173.76|0
1606822140000|2020-12-01 11:29:00|23170.21|23170.21|23170.21|23170.21|23170.21|23170.21|23170.21|23170.21|0
1606822150000|2020-12-01 11:29:10|23169.39|23169.39|23169.39|23169.39|23169.39|23169.39|23169.39|23169.39|0
1606822160000|2020-12-01 11:29:20|23169.8|23169.8|23169.8|23169.8|23169.8|23169.8|23169.8|23169.8|0
1606822170000|2020-12-01 11:29:30|23169.39|23169.39|23169.39|23169.39|23169.39|23169.39|23169.39|23169.39|0
1606822190000|2020-12-01 11:29:50|23168.19|23168.19|23168.19|23168.19|23168.19|23168.19|23168.19|23168.19|0
1606822200000|2020-12-01 11:30:00|23168.6|23168.6|23168.6|23168.6|23168.6|23168.6|23168.6|23168.6|0
1606822230000|2020-12-01 11:30:30|23165.06|23165.06|23165.06|23165.06|23165.06|23165.06|23165.06|23165.06|0
1606822270000|2020-12-01 11:31:10|23168.6|23168.6|23168.6|23168.6|23168.6|23168.6|23168.6|23168.6|0
1606822280000|2020-12-01 11:31:20|23165.06|23165.06|23164.46|23164.46|23165.06|23165.06|23164.46|23164.46|0
1606822290000|2020-12-01 11:31:30|23163.86|23163.86|23163.86|23163.86|23163.86|23163.86|23163.86|23163.86|0
1606822310000|2020-12-01 11:31:50|23164.27|23164.27|23164.27|23164.27|23164.27|23164.27|23164.27|23164.27|0
1606822320000|2020-12-01 11:32:00|23167.81|23167.81|23167.81|23167.81|23167.81|23167.81|23167.81|23167.81|0
1606822330000|2020-12-01 11:32:10|23164.27|23164.27|23164.27|23164.27|23165.47|23165.47|23164.27|23164.27|0
1606822350000|2020-12-01 11:32:30|23163.66|23163.66|23164.87|23164.87|23164.87|23164.87|23163.66|23163.66|0
1606822360000|2020-12-01 11:32:40|23168.41|23168.41|23157.59|23157.59|23168.41|23168.41|23157.59|23157.59|0
1606822370000|2020-12-01 11:32:50|23156.39|23156.39|23152.85|23152.85|23156.39|23156.39|23152.85|23152.85|0
1606822380000|2020-12-01 11:33:00|23154.05|23154.05|23154.05|23154.05|23154.05|23154.05|23154.05|23154.05|0
1606822400000|2020-12-01 11:33:20|23154.65|23154.65|23155.48|23155.48|23156.08|23156.08|23154.65|23154.65|0
1606822410000|2020-12-01 11:33:30|23154.87|23154.87|23154.46|23154.46|23154.87|23154.87|23154.46|23154.46|0
1606822420000|2020-12-01 11:33:40|23153.86|23153.86|23155.07|23155.07|23155.07|23155.07|23153.86|23153.86|0
1606822430000|2020-12-01 11:33:50|23155.67|23155.67|23155.26|23155.26|23159.62|23159.62|23155.26|23155.26|0
1606822440000|2020-12-01 11:34:00|23156.08|23156.08|23152.54|23152.54|23156.08|23156.08|23152.54|23152.54|0
1606822450000|2020-12-01 11:34:10|23156.08|23156.08|23154.27|23154.27|23156.08|23156.08|23154.27|23154.27|0
1606822460000|2020-12-01 11:34:20|23150.73|23150.73|23150.73|23150.73|23150.73|23150.73|23150.73|23150.73|0
1606822470000|2020-12-01 11:34:30|23154.27|23154.27|23154.27|23154.27|23154.27|23154.27|23154.27|23154.27|0
1606822500000|2020-12-01 11:35:00|23153.04|23153.04|23149.5|23149.5|23153.04|23153.04|23149.5|23149.5|0
1606822510000|2020-12-01 11:35:10|23153.04|23153.04|23153.04|23153.04|23153.04|23153.04|23153.04|23153.04|0
1606822520000|2020-12-01 11:35:20|23153.45|23153.45|23153.45|23153.45|23153.45|23153.45|23153.45|23153.45|0
1606822550000|2020-12-01 11:35:50|23149.91|23149.91|23146.37|23146.37|23149.91|23149.91|23146.37|23146.37|0
1606822560000|2020-12-01 11:36:00|23142.83|23142.83|23145.45|23145.45|23145.45|23145.45|23142.83|23142.83|0
1606822570000|2020-12-01 11:36:10|23149|23149|23149|23149|23149.95|23149.95|23149|23149|0
1606822580000|2020-12-01 11:36:20|23149.6|23149.6|23156.08|23156.08|23156.68|23156.68|23149.6|23149.6|0
1606822590000|2020-12-01 11:36:30|23152.54|23152.54|23152.54|23152.54|23152.54|23152.54|23152.54|23152.54|0
1606822630000|2020-12-01 11:37:10|23149|23149|23149|23149|23149|23149|23149|23149|0
1606822640000|2020-12-01 11:37:20|23149.82|23149.82|23149.82|23149.82|23149.82|23149.82|23149.82|23149.82|0
1606822660000|2020-12-01 11:37:40|23156.9|23156.9|23156.9|23156.9|23156.9|23156.9|23149.82|23149.82|0
1606822670000|2020-12-01 11:37:50|23153.36|23153.36|23153.36|23153.36|23153.36|23153.36|23153.36|23153.36|0
1606822690000|2020-12-01 11:38:10|23154.18|23154.18|23154.18|23154.18|23154.18|23154.18|23154.18|23154.18|0
1606822700000|2020-12-01 11:38:20|23155.38|23155.38|23155.38|23155.38|23155.38|23155.38|23155.38|23155.38|0
1606822710000|2020-12-01 11:38:30|23154.97|23154.97|23154.97|23154.97|23155.57|23155.57|23154.97|23154.97|0
1606822730000|2020-12-01 11:38:50|23155.38|23155.38|23155.38|23155.38|23155.38|23155.38|23155.38|23155.38|0
1606822740000|2020-12-01 11:39:00|23162.46|23162.46|23162.46|23162.46|23162.46|23162.46|23162.46|23162.46|0
1606822760000|2020-12-01 11:39:20|23158.92|23158.92|23158.92|23158.92|23158.92|23158.92|23158.92|23158.92|0
1606822770000|2020-12-01 11:39:30|23155.38|23155.38|23155.38|23155.38|23155.38|23155.38|23151.84|23151.84|0
1606822830000|2020-12-01 11:40:30|23154.18|23154.18|23154.18|23154.18|23154.18|23154.18|23154.18|23154.18|0
1606822850000|2020-12-01 11:40:50|23150.64|23150.64|23150.64|23150.64|23150.64|23150.64|23150.64|23150.64|0
1606822860000|2020-12-01 11:41:00|23150.04|23150.04|23150.04|23150.04|23150.04|23150.04|23150.04|23150.04|0
1606822890000|2020-12-01 11:41:30|23153.58|23153.58|23153.58|23153.58|23153.58|23153.58|23153.58|23153.58|0
1606822950000|2020-12-01 11:42:30|23153.17|23153.17|23153.17|23153.17|23153.17|23153.17|23153.17|23153.17|0
1606822970000|2020-12-01 11:42:50|23149.63|23149.63|23146.08|23146.08|23149.63|23149.63|23146.08|23146.08|0
1606822990000|2020-12-01 11:43:10|23149.63|23149.63|23150.83|23150.83|23150.83|23150.83|23149.63|23149.63|0
1606823040000|2020-12-01 11:44:00|23150.23|23150.23|23146.08|23146.08|23150.83|23150.83|23146.08|23146.08|0
1606823050000|2020-12-01 11:44:10|23146.91|23146.91|23146.91|23146.91|23146.91|23146.91|23146.91|23146.91|0
1606823060000|2020-12-01 11:44:20|23146.49|23146.49|23142.13|23142.13|23146.49|23146.49|23142.13|23142.13|0
1606823070000|2020-12-01 11:44:30|23141.31|23141.31|23144.85|23144.85|23144.85|23144.85|23141.31|23141.31|0
1606823160000|2020-12-01 11:46:00|23144.44|23144.44|23139.26|23139.26|23144.44|23144.44|23139.26|23139.26|0
1606823180000|2020-12-01 11:46:20|23138.85|23138.85|23135.31|23135.31|23138.85|23138.85|23135.31|23135.31|0
1606823200000|2020-12-01 11:46:40|23131.77|23131.77|23131.77|23131.77|23131.77|23131.77|23131.77|23131.77|0
1606823220000|2020-12-01 11:47:00|23132.18|23132.18|23132.18|23132.18|23132.18|23132.18|23132.18|23132.18|0
1606823300000|2020-12-01 11:48:20|23133.61|23133.61|23133.61|23133.61|23133.61|23133.61|23133.61|23133.61|0
1606823330000|2020-12-01 11:48:50|23130.07|23130.07|23130.07|23130.07|23130.07|23130.07|23130.07|23130.07|0
1606823360000|2020-12-01 11:49:20|23126.53|23126.53|23122.99|23122.99|23126.53|23126.53|23122.99|23122.99|0
1606823380000|2020-12-01 11:49:40|23122.58|23122.58|23121.76|23121.76|23122.58|23122.58|23121.76|23121.76|0
1606823400000|2020-12-01 11:50:00|23122.96|23122.96|23122.96|23122.96|23122.96|23122.96|23122.96|23122.96|0
1606823420000|2020-12-01 11:50:20|23119.42|23119.42|23119.42|23119.42|23119.42|23119.42|23115.88|23115.88|0
1606823440000|2020-12-01 11:50:40|23115.88|23115.88|23115.88|23115.88|23115.88|23115.88|23115.88|23115.88|0
1606823450000|2020-12-01 11:50:50|23112.34|23112.34|23112.34|23112.34|23112.34|23112.34|23112.34|23112.34|0
1606823470000|2020-12-01 11:51:10|23110.53|23110.53|23114.07|23114.07|23114.07|23114.07|23110.53|23110.53|0
1606823480000|2020-12-01 11:51:20|23113.66|23113.66|23114.27|23114.27|23114.87|23114.87|23113.66|23113.66|0
1606823500000|2020-12-01 11:51:40|23115.47|23115.47|23111.33|23111.33|23115.47|23115.47|23111.33|23111.33|0
1606823520000|2020-12-01 11:52:00|23111.93|23111.93|23111.33|23111.33|23111.93|23111.93|23111.33|23111.33|0
1606823530000|2020-12-01 11:52:10|23104.24|23104.24|23104.24|23104.24|23104.24|23104.24|23104.24|23104.24|0
1606823540000|2020-12-01 11:52:20|23103.64|23103.64|23103.64|23103.64|23103.64|23103.64|23103.64|23103.64|0
1606823550000|2020-12-01 11:52:30|23102.44|23102.44|23103.64|23103.64|23103.64|23103.64|23100.1|23100.1|0
1606823560000|2020-12-01 11:52:40|23104.24|23104.24|23104.85|23104.85|23104.85|23104.85|23104.24|23104.24|0
1606823570000|2020-12-01 11:52:50|23108.39|23108.39|23108.39|23108.39|23108.39|23108.39|23108.39|23108.39|0
1606823590000|2020-12-01 11:53:10|23111.93|23111.93|23115.47|23115.47|23115.47|23115.47|23111.93|23111.93|0
1606823600000|2020-12-01 11:53:20|23116.07|23116.07|23119.61|23119.61|23119.61|23119.61|23116.07|23116.07|0
1606823620000|2020-12-01 11:53:40|23120.21|23120.21|23120.21|23120.21|23120.21|23120.21|23119.01|23119.01|0
1606823630000|2020-12-01 11:53:50|23116.67|23116.67|23116.67|23116.67|23116.67|23116.67|23116.67|23116.67|0
1606823640000|2020-12-01 11:54:00|23120.21|23120.21|23120.21|23120.21|23120.21|23120.21|23120.21|23120.21|0
1606823650000|2020-12-01 11:54:10|23116.07|23116.07|23112.53|23112.53|23116.07|23116.07|23112.53|23112.53|0
1606823670000|2020-12-01 11:54:30|23108.99|23108.99|23108.99|23108.99|23108.99|23108.99|23108.99|23108.99|0
1606823710000|2020-12-01 11:55:10|23112.53|23112.53|23112.53|23112.53|23112.53|23112.53|23112.53|23112.53|0
1606823720000|2020-12-01 11:55:20|23108.99|23108.99|23108.99|23108.99|23108.99|23108.99|23108.99|23108.99|0
1606823730000|2020-12-01 11:55:30|23105.45|23105.45|23105.45|23105.45|23105.45|23105.45|23105.45|23105.45|0
1606823750000|2020-12-01 11:55:50|23108.99|23108.99|23108.99|23108.99|23108.99|23108.99|23108.99|23108.99|0
1606823760000|2020-12-01 11:56:00|23116.07|23116.07|23116.07|23116.07|23116.07|23116.07|23116.07|23116.07|0
1606823770000|2020-12-01 11:56:10|23114.87|23114.87|23114.87|23114.87|23114.87|23114.87|23114.87|23114.87|0
1606823780000|2020-12-01 11:56:20|23104.24|23104.24|23104.24|23104.24|23104.24|23104.24|23104.24|23104.24|0
1606823790000|2020-12-01 11:56:30|23111.33|23111.33|23111.33|23111.33|23111.33|23111.33|23111.33|23111.33|0
1606823800000|2020-12-01 11:56:40|23114.87|23114.87|23114.87|23114.87|23114.87|23114.87|23114.87|23114.87|0
1606823810000|2020-12-01 11:56:50|23114.46|23114.46|23110.92|23110.92|23114.46|23114.46|23110.92|23110.92|0
1606823830000|2020-12-01 11:57:10|23107.37|23107.37|23107.37|23107.37|23107.98|23107.98|23107.37|23107.37|0
1606823840000|2020-12-01 11:57:20|23106.55|23106.55|23106.55|23106.55|23106.55|23106.55|23106.55|23106.55|0
1606823870000|2020-12-01 11:57:50|23110.09|23110.09|23110.09|23110.09|23110.09|23110.09|23110.09|23110.09|0
1606823880000|2020-12-01 11:58:00|23106.55|23106.55|23106.55|23106.55|23106.55|23106.55|23106.55|23106.55|0
1606823920000|2020-12-01 11:58:40|23103.01|23103.01|23106.55|23106.55|23106.55|23106.55|23103.01|23103.01|0
1606823930000|2020-12-01 11:58:50|23108.36|23108.36|23106.55|23106.55|23108.36|23108.36|23106.55|23106.55|0
1606823940000|2020-12-01 11:59:00|23110.09|23110.09|23110.09|23110.09|23110.09|23110.09|23110.09|23110.09|0
1606823950000|2020-12-01 11:59:10|23110.7|23110.7|23110.09|23110.09|23110.7|23110.7|23110.09|23110.09|0
1606823970000|2020-12-01 11:59:30|23106.55|23106.55|23106.55|23106.55|23106.55|23106.55|23106.55|23106.55|0
1606823980000|2020-12-01 11:59:40|23103.01|23103.01|23103.01|23103.01|23103.01|23103.01|23103.01|23103.01|0
1606823990000|2020-12-01 11:59:50|23102.41|23102.41|23098.87|23098.87|23102.41|23102.41|23098.87|23098.87|0
1606824010000|2020-12-01 12:00:10|23098.46|23098.46|23098.05|23098.05|23098.46|23098.46|23098.05|23098.05|0
1606824020000|2020-12-01 12:00:20|23093.9|23093.9|23093.9|23093.9|23093.9|23093.9|23093.9|23093.9|0
1606824030000|2020-12-01 12:00:30|23097.45|23097.45|23100.99|23100.99|23100.99|23100.99|23097.45|23097.45|0
1606824050000|2020-12-01 12:00:50|23100.58|23100.58|23100.58|23100.58|23100.58|23100.58|23100.58|23100.58|0
1606824060000|2020-12-01 12:01:00|23097.04|23097.04|23100.58|23100.58|23100.58|23100.58|23097.04|23097.04|0
1606824090000|2020-12-01 12:01:30|23101.78|23101.78|23101.78|23101.78|23101.78|23101.78|23101.78|23101.78|0
1606824140000|2020-12-01 12:02:20|23105.32|23105.32|23101.78|23101.78|23105.32|23105.32|23101.78|23101.78|0
1606824170000|2020-12-01 12:02:50|23105.32|23105.32|23105.32|23105.32|23105.32|23105.32|23105.32|23105.32|0
1606824190000|2020-12-01 12:03:10|23108.86|23108.86|23108.86|23108.86|23108.86|23108.86|23108.86|23108.86|0
1606824210000|2020-12-01 12:03:30|23105.32|23105.32|23105.32|23105.32|23105.32|23105.32|23105.32|23105.32|0
1606824230000|2020-12-01 12:03:50|23101.78|23101.78|23101.78|23101.78|23101.78|23101.78|23101.78|23101.78|0
1606824280000|2020-12-01 12:04:40|23101.18|23101.18|23101.18|23101.18|23101.18|23101.18|23101.18|23101.18|0
1606824290000|2020-12-01 12:04:50|23100.58|23100.58|23100.58|23100.58|23100.58|23100.58|23100.58|23100.58|0
1606824300000|2020-12-01 12:05:00|23100.99|23100.99|23100.99|23100.99|23100.99|23100.99|23100.99|23100.99|0
1606824320000|2020-12-01 12:05:20|23101.59|23101.59|23102|23102|23102|23102|23101.59|23101.59|0
1606824330000|2020-12-01 12:05:30|23100.8|23100.8|23101.4|23101.4|23101.4|23101.4|23100.8|23100.8|0
1606824350000|2020-12-01 12:05:50|23097.86|23097.86|23094.32|23094.32|23097.86|23097.86|23094.32|23094.32|0
1606824360000|2020-12-01 12:06:00|23093.71|23093.71|23093.71|23093.71|23093.71|23093.71|23093.71|23093.71|0
1606824390000|2020-12-01 12:06:30|23086.63|23086.63|23086.63|23086.63|23086.63|23086.63|23086.63|23086.63|0
1606824410000|2020-12-01 12:06:50|23085.81|23085.81|23085.81|23085.81|23085.81|23085.81|23085.4|23085.4|0
1606824430000|2020-12-01 12:07:10|23082.27|23082.27|23082.27|23082.27|23082.27|23082.27|23082.27|23082.27|0
1606824510000|2020-12-01 12:08:30|23082.75|23082.75|23082.75|23082.75|23082.75|23082.75|23082.75|23082.75|0
1606824550000|2020-12-01 12:09:10|23083.95|23083.95|23083.95|23083.95|23083.95|23083.95|23083.95|23083.95|0
1606824560000|2020-12-01 12:09:20|23076.87|23076.87|23094.16|23094.16|23094.58|23094.58|23076.87|23076.87|0
1606824580000|2020-12-01 12:09:40|23087.08|23087.08|23087.08|23087.08|23087.08|23087.08|23087.08|23087.08|0
1606824600000|2020-12-01 12:10:00|23090.62|23090.62|23090.62|23090.62|23090.62|23090.62|23087.08|23087.08|0
1606824610000|2020-12-01 12:10:10|23091.22|23091.22|23098.31|23098.31|23098.31|23098.31|23091.22|23091.22|0
1606824640000|2020-12-01 12:10:40|23101.85|23101.85|23101.85|23101.85|23101.85|23101.85|23101.85|23101.85|0
1606824730000|2020-12-01 12:12:10|23094.77|23094.77|23094.77|23094.77|23094.77|23094.77|23094.77|23094.77|0
1606824770000|2020-12-01 12:12:50|23098.31|23098.31|23098.31|23098.31|23098.31|23098.31|23098.31|23098.31|0
1606824800000|2020-12-01 12:13:20|23094.77|23094.77|23094.77|23094.77|23094.77|23094.77|23094.77|23094.77|0
1606824830000|2020-12-01 12:13:50|23095.37|23095.37|23094.77|23094.77|23095.37|23095.37|23094.77|23094.77|0
1606824840000|2020-12-01 12:14:00|23098.31|23098.31|23098.31|23098.31|23098.31|23098.31|23098.31|23098.31|0
1606824870000|2020-12-01 12:14:30|23097.9|23097.9|23097.9|23097.9|23097.9|23097.9|23097.9|23097.9|0
1606824910000|2020-12-01 12:15:10|23097.49|23097.49|23097.49|23097.49|23097.49|23097.49|23097.49|23097.49|0
1606824940000|2020-12-01 12:15:40|23098.69|23098.69|23098.09|23098.09|23098.69|23098.69|23098.09|23098.09|0
1606824950000|2020-12-01 12:15:50|23097.49|23097.49|23097.49|23097.49|23097.49|23097.49|23097.49|23097.49|0
1606824960000|2020-12-01 12:16:00|23093.94|23093.94|23093.94|23093.94|23093.94|23093.94|23093.94|23093.94|0
1606824980000|2020-12-01 12:16:20|23094.55|23094.55|23094.55|23094.55|23094.55|23094.55|23094.55|23094.55|0
1606825020000|2020-12-01 12:17:00|23094.14|23094.14|23090.59|23090.59|23094.14|23094.14|23090.59|23090.59|0
1606825050000|2020-12-01 12:17:30|23087.05|23087.05|23087.05|23087.05|23087.05|23087.05|23087.05|23087.05|0
1606825060000|2020-12-01 12:17:40|23090.59|23090.59|23090.59|23090.59|23090.59|23090.59|23090.59|23090.59|0
1606825070000|2020-12-01 12:17:50|23087.05|23087.05|23087.05|23087.05|23087.05|23087.05|23087.05|23087.05|0
1606825080000|2020-12-01 12:18:00|23086.45|23086.45|23086.45|23086.45|23086.45|23086.45|23086.45|23086.45|0
1606825090000|2020-12-01 12:18:10|23082.91|23082.91|23082.91|23082.91|23082.91|23082.91|23082.91|23082.91|0
1606825100000|2020-12-01 12:18:20|23079.37|23079.37|23075.83|23075.83|23079.37|23079.37|23075.83|23075.83|0
1606825120000|2020-12-01 12:18:40|23074.02|23074.02|23075.23|23075.23|23075.23|23075.23|23074.02|23074.02|0
1606825130000|2020-12-01 12:18:50|23074.82|23074.82|23075.42|23075.42|23075.42|23075.42|23074.21|23074.21|0
1606825140000|2020-12-01 12:19:00|23076.02|23076.02|23075.42|23075.42|23076.62|23076.62|23074.82|23074.82|0
1606825150000|2020-12-01 12:19:10|23074.82|23074.82|23070.67|23070.67|23074.82|23074.82|23070.67|23070.67|0
1606825160000|2020-12-01 12:19:20|23067.13|23067.13|23066.53|23066.53|23067.73|23067.73|23066.53|23066.53|0
1606825170000|2020-12-01 12:19:30|23067.73|23067.73|23064.19|23064.19|23067.73|23067.73|23064.19|23064.19|0
1606825180000|2020-12-01 12:19:40|23060.65|23060.65|23058.85|23058.85|23060.65|23060.65|23058.85|23058.85|0
1606825190000|2020-12-01 12:19:50|23059.26|23059.26|23059.26|23059.26|23059.26|23059.26|23059.26|23059.26|0
1606825200000|2020-12-01 12:20:00|23058.05|23058.05|23054.51|23054.51|23058.05|23058.05|23054.51|23054.51|0
1606825210000|2020-12-01 12:20:10|23053.91|23053.91|23053.91|23053.91|23053.91|23053.91|23053.91|23053.91|0
1606825220000|2020-12-01 12:20:20|23054.51|23054.51|23054.51|23054.51|23054.51|23054.51|23054.51|23054.51|0
1606825230000|2020-12-01 12:20:30|23053.91|23053.91|23053.91|23053.91|23053.91|23053.91|23053.91|23053.91|0
1606825240000|2020-12-01 12:20:40|23052.71|23052.71|23052.71|23052.71|23052.71|23052.71|23052.71|23052.71|0
1606825250000|2020-12-01 12:20:50|23053.31|23053.31|23053.31|23053.31|23053.31|23053.31|23053.31|23053.31|0
1606825260000|2020-12-01 12:21:00|23053.91|23053.91|23053.91|23053.91|23053.91|23053.91|23053.91|23053.91|0
1606825290000|2020-12-01 12:21:30|23055.11|23055.11|23055.11|23055.11|23055.11|23055.11|23055.11|23055.11|0
1606825300000|2020-12-01 12:21:40|23053.91|23053.91|23050.37|23050.37|23053.91|23053.91|23050.37|23050.37|0
1606825310000|2020-12-01 12:21:50|23053.91|23053.91|23053.91|23053.91|23053.91|23053.91|23053.91|23053.91|0
1606825340000|2020-12-01 12:22:20|23054.51|23054.51|23054.51|23054.51|23054.51|23054.51|23054.51|23054.51|0
1606825350000|2020-12-01 12:22:30|23053.91|23053.91|23054.51|23054.51|23054.51|23054.51|23053.91|23053.91|0
1606825380000|2020-12-01 12:23:00|23055.11|23055.11|23062.2|23062.2|23062.2|23062.2|23055.11|23055.11|0
1606825400000|2020-12-01 12:23:20|23062.8|23062.8|23062.8|23062.8|23062.8|23062.8|23062.8|23062.8|0
1606825420000|2020-12-01 12:23:40|23069.88|23069.88|23069.88|23069.88|23069.88|23069.88|23069.88|23069.88|0
1606825440000|2020-12-01 12:24:00|23073.42|23073.42|23077.56|23077.56|23077.56|23077.56|23073.42|23073.42|0
1606825460000|2020-12-01 12:24:20|23074.02|23074.02|23074.02|23074.02|23074.02|23074.02|23074.02|23074.02|0
1606825470000|2020-12-01 12:24:30|23077.56|23077.56|23077.56|23077.56|23077.56|23077.56|23077.56|23077.56|0
1606825480000|2020-12-01 12:24:40|23074.02|23074.02|23074.02|23074.02|23074.02|23074.02|23074.02|23074.02|0
1606825490000|2020-12-01 12:24:50|23074.43|23074.43|23074.84|23074.84|23074.84|23074.84|23074.43|23074.43|0
1606825500000|2020-12-01 12:25:00|23078.39|23078.39|23078.39|23078.39|23078.39|23078.39|23078.39|23078.39|0
1606825520000|2020-12-01 12:25:20|23074.84|23074.84|23074.84|23074.84|23074.84|23074.84|23074.84|23074.84|0
1606825530000|2020-12-01 12:25:30|23078.39|23078.39|23078.39|23078.39|23078.39|23078.39|23078.39|23078.39|0
1606825540000|2020-12-01 12:25:40|23077.78|23077.78|23077.78|23077.78|23077.78|23077.78|23077.78|23077.78|0
1606825550000|2020-12-01 12:25:50|23077.18|23077.18|23077.18|23077.18|23077.18|23077.18|23077.18|23077.18|0
1606825570000|2020-12-01 12:26:10|23076.77|23076.77|23076.77|23076.77|23076.77|23076.77|23076.77|23076.77|0
1606825620000|2020-12-01 12:27:00|23073.23|23073.23|23069.69|23069.69|23073.23|23073.23|23069.69|23069.69|0
1606825660000|2020-12-01 12:27:40|23066.15|23066.15|23066.15|23066.15|23066.15|23066.15|23066.15|23066.15|0
1606825710000|2020-12-01 12:28:30|23065.55|23065.55|23065.55|23065.55|23065.55|23065.55|23065.55|23065.55|0
1606825730000|2020-12-01 12:28:50|23064.94|23064.94|23064.94|23064.94|23064.94|23064.94|23064.94|23064.94|0
1606825740000|2020-12-01 12:29:00|23061.4|23061.4|23061.4|23061.4|23061.4|23061.4|23061.4|23061.4|0
1606825750000|2020-12-01 12:29:10|23057.86|23057.86|23057.86|23057.86|23057.86|23057.86|23057.86|23057.86|0
1606825790000|2020-12-01 12:29:50|23054.32|23054.32|23049.55|23049.55|23054.32|23054.32|23049.55|23049.55|0
1606825800000|2020-12-01 12:30:00|23048.95|23048.95|23048.95|23048.95|23048.95|23048.95|23048.95|23048.95|0
1606825820000|2020-12-01 12:30:20|23041.86|23041.86|23045.4|23045.4|23045.4|23045.4|23041.86|23041.86|0
1606825830000|2020-12-01 12:30:30|23044.93|23044.93|23044.93|23044.93|23044.93|23044.93|23044.93|23044.93|0
1606825860000|2020-12-01 12:31:00|23041.38|23041.38|23041.38|23041.38|23041.38|23041.38|23041.38|23041.38|0
1606825880000|2020-12-01 12:31:20|23044.93|23044.93|23044.93|23044.93|23044.93|23044.93|23044.93|23044.93|0
1606825890000|2020-12-01 12:31:30|23041.38|23041.38|23037.84|23037.84|23041.38|23041.38|23037.84|23037.84|0
1606825900000|2020-12-01 12:31:40|23034.3|23034.3|23034.3|23034.3|23034.3|23034.3|23034.3|23034.3|0
1606825930000|2020-12-01 12:32:10|23041.38|23041.38|23044.93|23044.93|23044.93|23044.93|23041.38|23041.38|0
1606825970000|2020-12-01 12:32:50|23041.38|23041.38|23041.38|23041.38|23041.38|23041.38|23041.38|23041.38|0
1606826030000|2020-12-01 12:33:50|23044.93|23044.93|23041.38|23041.38|23044.93|23044.93|23041.38|23041.38|0
1606826050000|2020-12-01 12:34:10|23037.84|23037.84|23038.25|23038.25|23038.25|23038.25|23037.84|23037.84|0
1606826060000|2020-12-01 12:34:20|23034.71|23034.71|23038.25|23038.25|23038.25|23038.25|23034.71|23034.71|0
1606826100000|2020-12-01 12:35:00|23038.86|23038.86|23038.86|23038.86|23038.86|23038.86|23038.86|23038.86|0
1606826110000|2020-12-01 12:35:10|23035.31|23035.31|23035.31|23035.31|23035.31|23035.31|23035.31|23035.31|0
1606826120000|2020-12-01 12:35:20|23031.77|23031.77|23031.77|23031.77|23031.77|23031.77|23031.77|23031.77|0
1606826130000|2020-12-01 12:35:30|23028.23|23028.23|23028.23|23028.23|23028.23|23028.23|23024.69|23024.69|0
1606826140000|2020-12-01 12:35:40|23028.83|23028.83|23028.23|23028.23|23028.83|23028.83|23028.23|23028.23|0
1606826150000|2020-12-01 12:35:50|23031.77|23031.77|23031.77|23031.77|23031.77|23031.77|23031.77|23031.77|0
1606826160000|2020-12-01 12:36:00|23028.23|23028.23|23028.23|23028.23|23028.23|23028.23|23028.23|23028.23|0
1606826170000|2020-12-01 12:36:10|23024.69|23024.69|23024.69|23024.69|23024.69|23024.69|23024.69|23024.69|0
1606826240000|2020-12-01 12:37:20|23021.15|23021.15|23017.61|23017.61|23021.15|23021.15|23017.61|23017.61|0
1606826280000|2020-12-01 12:38:00|23017.01|23017.01|23020.55|23020.55|23020.55|23020.55|23017.01|23017.01|0
1606826290000|2020-12-01 12:38:10|23019.95|23019.95|23021.15|23021.15|23021.15|23021.15|23019.95|23019.95|0
1606826300000|2020-12-01 12:38:20|23019.95|23019.95|23019.95|23019.95|23019.95|23019.95|23019.95|23019.95|0
1606826310000|2020-12-01 12:38:30|23019.34|23019.34|23019.95|23019.95|23019.95|23019.95|23019.34|23019.34|0
1606826320000|2020-12-01 12:38:40|23019.34|23019.34|23019.34|23019.34|23019.34|23019.34|23019.34|23019.34|0
1606826330000|2020-12-01 12:38:50|23018.14|23018.14|23017.54|23017.54|23018.14|23018.14|23017.54|23017.54|0
1606826340000|2020-12-01 12:39:00|23021.08|23021.08|23021.08|23021.08|23021.08|23021.08|23020.48|23020.48|0
1606826350000|2020-12-01 12:39:10|23022.28|23022.28|23022.28|23022.28|23022.28|23022.28|23022.28|23022.28|0
1606826380000|2020-12-01 12:39:40|23018.74|23018.74|23015.2|23015.2|23018.74|23018.74|23015.2|23015.2|0
1606826390000|2020-12-01 12:39:50|23014.6|23014.6|23014.6|23014.6|23014.6|23014.6|23014.6|23014.6|0
1606826400000|2020-12-01 12:40:00|23018.14|23018.14|23025.22|23025.22|23025.22|23025.22|23018.14|23018.14|0
1606826410000|2020-12-01 12:40:10|23024.62|23024.62|23022.28|23022.28|23025.82|23025.82|23022.28|23022.28|0
1606826420000|2020-12-01 12:40:20|23018.74|23018.74|23018.74|23018.74|23018.74|23018.74|23018.74|23018.74|0
1606826430000|2020-12-01 12:40:30|23016.94|23016.94|23017.54|23017.54|23018.14|23018.14|23016.94|23016.94|0
1606826440000|2020-12-01 12:40:40|23016.94|23016.94|23016.94|23016.94|23016.94|23016.94|23016.94|23016.94|0
1606826540000|2020-12-01 12:42:20|23020.48|23020.48|23020.96|23020.96|23020.96|23020.96|23020.48|23020.48|0
1606826560000|2020-12-01 12:42:40|23022.76|23022.76|23022.16|23022.16|23023.36|23023.36|23022.16|23022.16|0
1606826650000|2020-12-01 12:44:10|23018.62|23018.62|23018.62|23018.62|23018.62|23018.62|23018.62|23018.62|0
1606826660000|2020-12-01 12:44:20|23015.08|23015.08|23015.08|23015.08|23015.08|23015.08|23015.08|23015.08|0
1606826670000|2020-12-01 12:44:30|23015.68|23015.68|23015.68|23015.68|23015.68|23015.68|23015.68|23015.68|0
1606826680000|2020-12-01 12:44:40|23015.08|23015.08|23008.91|23008.91|23015.08|23015.08|23008.91|23008.91|0
1606826700000|2020-12-01 12:45:00|23012.45|23012.45|23012.45|23012.45|23012.45|23012.45|23012.45|23012.45|0
1606826750000|2020-12-01 12:45:50|23008.91|23008.91|23008.91|23008.91|23008.91|23008.91|23008.91|23008.91|0
1606826770000|2020-12-01 12:46:10|23010.72|23010.72|23010.72|23010.72|23010.72|23010.72|23010.72|23010.72|0
1606826790000|2020-12-01 12:46:30|23017.8|23017.8|23017.8|23017.8|23017.8|23017.8|23017.8|23017.8|0
1606826800000|2020-12-01 12:46:40|23019|23019|23019|23019|23019|23019|23019|23019|0
1606826810000|2020-12-01 12:46:50|23026.08|23026.08|23022.54|23022.54|23026.08|23026.08|23022.54|23022.54|0
1606826870000|2020-12-01 12:47:50|23019|23019|23019|23019|23019|23019|23019|23019|0
1606826900000|2020-12-01 12:48:20|23015.46|23015.46|23015.46|23015.46|23015.46|23015.46|23015.46|23015.46|0
1606826950000|2020-12-01 12:49:10|23017.27|23017.27|23017.27|23017.27|23017.27|23017.27|23017.27|23017.27|0
1606826980000|2020-12-01 12:49:40|23013.72|23013.72|23013.72|23013.72|23013.72|23013.72|23013.72|23013.72|0
1606826990000|2020-12-01 12:49:50|23011.92|23011.92|23011.92|23011.92|23011.92|23011.92|23011.92|23011.92|0
1606827010000|2020-12-01 12:50:10|23012.33|23012.33|23012.33|23012.33|23012.33|23012.33|23012.33|23012.33|0
1606827020000|2020-12-01 12:50:20|23019.41|23019.41|23012.33|23012.33|23019.41|23019.41|23012.33|23012.33|0
1606827030000|2020-12-01 12:50:30|23008.79|23008.79|23012.33|23012.33|23012.33|23012.33|23008.79|23008.79|0
1606827060000|2020-12-01 12:51:00|23019.41|23019.41|23019.41|23019.41|23019.41|23019.41|23019.41|23019.41|0
1606827070000|2020-12-01 12:51:10|23015.87|23015.87|23011.92|23011.92|23015.87|23015.87|23011.92|23011.92|0
1606827080000|2020-12-01 12:51:20|23011.32|23011.32|23004.24|23004.24|23011.32|23011.32|23004.24|23004.24|0
1606827100000|2020-12-01 12:51:40|23000.69|23000.69|23000.69|23000.69|23000.69|23000.69|23000.69|23000.69|0
1606827110000|2020-12-01 12:51:50|22997.15|22997.15|22993.61|22993.61|22997.15|22997.15|22993.61|22993.61|0
1606827130000|2020-12-01 12:52:10|22993.01|22993.01|22993.01|22993.01|22993.01|22993.01|22993.01|22993.01|0
1606827150000|2020-12-01 12:52:30|22993.61|22993.61|22993.61|22993.61|22993.61|22993.61|22993.61|22993.61|0
1606827160000|2020-12-01 12:52:40|22993.01|22993.01|22993.01|22993.01|22993.01|22993.01|22993.01|22993.01|0
1606827210000|2020-12-01 12:53:30|22996.55|22996.55|22996.55|22996.55|22996.55|22996.55|22996.55|22996.55|0
1606827220000|2020-12-01 12:53:40|23000.09|23000.09|23000.09|23000.09|23000.09|23000.09|23000.09|23000.09|0
1606827230000|2020-12-01 12:53:50|23003.63|23003.63|23003.63|23003.63|23003.63|23003.63|23003.63|23003.63|0
1606827240000|2020-12-01 12:54:00|23000.09|23000.09|23003.63|23003.63|23003.63|23003.63|23000.09|23000.09|0
1606827280000|2020-12-01 12:54:40|23000.09|23000.09|23000.69|23000.69|23000.69|23000.69|23000.09|23000.09|0
1606827290000|2020-12-01 12:54:50|23001.3|23001.3|23001.3|23001.3|23001.3|23001.3|23001.3|23001.3|0
1606827300000|2020-12-01 12:55:00|23000.69|23000.69|23000.69|23000.69|23000.69|23000.69|23000.69|23000.69|0
1606827340000|2020-12-01 12:55:40|23007.78|23007.78|23007.78|23007.78|23007.78|23007.78|23007.78|23007.78|0
1606827350000|2020-12-01 12:55:50|23004.24|23004.24|23004.24|23004.24|23004.24|23004.24|23004.24|23004.24|0
1606827360000|2020-12-01 12:56:00|23000.69|23000.69|23000.69|23000.69|23000.69|23000.69|23000.69|23000.69|0
1606827370000|2020-12-01 12:56:10|23001.9|23001.9|23001.9|23001.9|23001.9|23001.9|23001.9|23001.9|0
1606827400000|2020-12-01 12:56:40|23002.5|23002.5|23002.5|23002.5|23002.5|23002.5|23002.5|23002.5|0
1606827410000|2020-12-01 12:56:50|23006.04|23006.04|23005.22|23005.22|23006.04|23006.04|23005.22|23005.22|0
1606827430000|2020-12-01 12:57:10|23004.81|23004.81|23004.81|23004.81|23004.81|23004.81|23004.81|23004.81|0
1606827470000|2020-12-01 12:57:50|23004.21|23004.21|23004.62|23004.62|23004.62|23004.62|23004.21|23004.21|0
1606827490000|2020-12-01 12:58:10|23005.1|23005.1|23012.18|23012.18|23012.18|23012.18|23005.1|23005.1|0
1606827500000|2020-12-01 12:58:20|23008.64|23008.64|23008.45|23008.45|23008.64|23008.64|23008.04|23008.04|0
1606827510000|2020-12-01 12:58:30|23007.97|23007.97|23011.51|23011.51|23011.51|23011.51|23007.97|23007.97|0
1606827520000|2020-12-01 12:58:40|23018.59|23018.59|23018.59|23018.59|23018.59|23018.59|23018.59|23018.59|0
1606827540000|2020-12-01 12:59:00|23022.13|23022.13|23032.76|23032.76|23032.76|23032.76|23022.13|23022.13|0
1606827550000|2020-12-01 12:59:10|23036.3|23036.3|23032.76|23032.76|23036.3|23036.3|23032.76|23032.76|0
1606827560000|2020-12-01 12:59:20|23033.17|23033.17|23033.17|23033.17|23033.17|23033.17|23033.17|23033.17|0
1606827570000|2020-12-01 12:59:30|23033.77|23033.77|23033.77|23033.77|23033.77|23033.77|23033.77|23033.77|0
1606827590000|2020-12-01 12:59:50|23040.85|23040.85|23046.8|23046.8|23046.8|23046.8|23040.85|23040.85|0
1606827600000|2020-12-01 13:00:00|23050.34|23050.34|23046.8|23046.8|23050.34|23050.34|23046.8|23046.8|0
1606827620000|2020-12-01 13:00:20|23050.34|23050.34|23053.88|23053.88|23053.88|23053.88|23050.34|23050.34|0
1606827640000|2020-12-01 13:00:40|23057.42|23057.42|23057.42|23057.42|23057.42|23057.42|23057.42|23057.42|0
1606827670000|2020-12-01 13:01:10|23050.34|23050.34|23050.34|23050.34|23050.34|23050.34|23050.34|23050.34|0
1606827680000|2020-12-01 13:01:20|23049.14|23049.14|23049.14|23049.14|23049.14|23049.14|23049.14|23049.14|0
1606827690000|2020-12-01 13:01:30|23042.05|23042.05|23042.05|23042.05|23042.05|23042.05|23042.05|23042.05|0
1606827700000|2020-12-01 13:01:40|23045.6|23045.6|23045.6|23045.6|23045.6|23045.6|23045.6|23045.6|0
1606827710000|2020-12-01 13:01:50|23042.05|23042.05|23042.05|23042.05|23042.05|23042.05|23042.05|23042.05|0
1606827720000|2020-12-01 13:02:00|23038.51|23038.51|23034.97|23034.97|23038.51|23038.51|23034.97|23034.97|0
1606827730000|2020-12-01 13:02:10|23038.51|23038.51|23042.05|23042.05|23042.05|23042.05|23038.51|23038.51|0
1606827740000|2020-12-01 13:02:20|23045.6|23045.6|23045.6|23045.6|23045.6|23045.6|23045.6|23045.6|0
1606827780000|2020-12-01 13:03:00|23042.05|23042.05|23042.05|23042.05|23042.05|23042.05|23042.05|23042.05|0
1606827790000|2020-12-01 13:03:10|23042.88|23042.88|23038.32|23038.32|23042.88|23042.88|23038.32|23038.32|0
1606827810000|2020-12-01 13:03:30|23041.86|23041.86|23045.4|23045.4|23045.4|23045.4|23041.86|23041.86|0
1606827820000|2020-12-01 13:03:40|23048.95|23048.95|23048.95|23048.95|23048.95|23048.95|23048.95|23048.95|0
1606827840000|2020-12-01 13:04:00|23052.49|23052.49|23056.03|23056.03|23056.03|23056.03|23052.49|23052.49|0
1606827860000|2020-12-01 13:04:20|23052.49|23052.49|23052.49|23052.49|23052.49|23052.49|23052.49|23052.49|0
1606827900000|2020-12-01 13:05:00|23052.08|23052.08|23051.67|23051.67|23052.08|23052.08|23051.67|23051.67|0
1606827910000|2020-12-01 13:05:10|23052.08|23052.08|23048.54|23048.54|23052.08|23052.08|23048.54|23048.54|0
1606827950000|2020-12-01 13:05:50|23052.08|23052.08|23052.08|23052.08|23052.08|23052.08|23052.08|23052.08|0
1606827990000|2020-12-01 13:06:30|23048.54|23048.54|23048.54|23048.54|23048.54|23048.54|23048.54|23048.54|0
1606828000000|2020-12-01 13:06:40|23052.08|23052.08|23052.68|23052.68|23052.68|23052.68|23052.08|23052.08|0
1606828010000|2020-12-01 13:06:50|23049.14|23049.14|23048.73|23048.73|23049.14|23049.14|23048.73|23048.73|0
1606828020000|2020-12-01 13:07:00|23052.27|23052.27|23052.27|23052.27|23052.27|23052.27|23052.27|23052.27|0
1606828030000|2020-12-01 13:07:10|23048.73|23048.73|23040.44|23040.44|23048.73|23048.73|23040.44|23040.44|0
1606828080000|2020-12-01 13:08:00|23036.9|23036.9|23033.36|23033.36|23036.9|23036.9|23033.36|23033.36|0
1606828120000|2020-12-01 13:08:40|23029.82|23029.82|23029.82|23029.82|23029.82|23029.82|23029.82|23029.82|0
1606828200000|2020-12-01 13:10:00|23026.28|23026.28|23026.28|23026.28|23026.28|23026.28|23026.28|23026.28|0
1606828210000|2020-12-01 13:10:10|23022.73|23022.73|23022.73|23022.73|23022.73|23022.73|23022.73|23022.73|0
1606828240000|2020-12-01 13:10:40|23023.56|23023.56|23023.56|23023.56|23023.56|23023.56|23023.56|23023.56|0
1606828250000|2020-12-01 13:10:50|23027.1|23027.1|23023.56|23023.56|23027.1|23027.1|23023.56|23023.56|0
1606828260000|2020-12-01 13:11:00|23024.16|23024.16|23024.16|23024.16|23024.16|23024.16|23024.16|23024.16|0
1606828270000|2020-12-01 13:11:10|23027.7|23027.7|23027.7|23027.7|23027.7|23027.7|23027.7|23027.7|0
1606828290000|2020-12-01 13:11:30|23024.16|23024.16|23024.16|23024.16|23024.16|23024.16|23024.16|23024.16|0
1606828300000|2020-12-01 13:11:40|23027.7|23027.7|23024.16|23024.16|23027.7|23027.7|23024.16|23024.16|0
1606828360000|2020-12-01 13:12:40|23027.7|23027.7|23027.7|23027.7|23027.7|23027.7|23027.7|23027.7|0
1606828390000|2020-12-01 13:13:10|23024.16|23024.16|23020.62|23020.62|23024.16|23024.16|23020.62|23020.62|0
1606828400000|2020-12-01 13:13:20|23024.16|23024.16|23020.62|23020.62|23024.16|23024.16|23020.62|23020.62|0
1606828440000|2020-12-01 13:14:00|23024.16|23024.16|23024.16|23024.16|23024.16|23024.16|23024.16|23024.16|0
1606828470000|2020-12-01 13:14:30|23024.76|23024.76|23024.76|23024.76|23024.76|23024.76|23024.76|23024.76|0
1606828480000|2020-12-01 13:14:40|23023.94|23023.94|23023.94|23023.94|23023.94|23023.94|23023.94|23023.94|0
1606828510000|2020-12-01 13:15:10|23023.34|23023.34|23023.34|23023.34|23023.34|23023.34|23023.34|23023.34|0
1606828570000|2020-12-01 13:16:10|23019.8|23019.8|23019.8|23019.8|23019.8|23019.8|23019.8|23019.8|0
1606828590000|2020-12-01 13:16:30|23023.34|23023.34|23026.88|23026.88|23026.88|23026.88|23023.34|23023.34|0
1606828620000|2020-12-01 13:17:00|23030.42|23030.42|23026.88|23026.88|23030.42|23030.42|23026.88|23026.88|0
1606828690000|2020-12-01 13:18:10|23023.34|23023.34|23023.34|23023.34|23023.34|23023.34|23023.34|23023.34|0
1606828700000|2020-12-01 13:18:20|23019.8|23019.8|23019.8|23019.8|23019.8|23019.8|23019.8|23019.8|0
1606828720000|2020-12-01 13:18:40|23023.34|23023.34|23023.34|23023.34|23023.34|23023.34|23023.34|23023.34|0
1606828740000|2020-12-01 13:19:00|23019.8|23019.8|23019.8|23019.8|23019.8|23019.8|23019.8|23019.8|0
1606828760000|2020-12-01 13:19:20|23030.42|23030.42|23030.42|23030.42|23030.42|23030.42|23030.42|23030.42|0
1606828770000|2020-12-01 13:19:30|23026.88|23026.88|23026.88|23026.88|23026.88|23026.88|23026.88|23026.88|0
1606828780000|2020-12-01 13:19:40|23026.06|23026.06|23026.47|23026.47|23026.47|23026.47|23026.06|23026.06|0
1606828800000|2020-12-01 13:20:00|23019.38|23019.38|23019.38|23019.38|23019.38|23019.38|23019.38|23019.38|0
1606828830000|2020-12-01 13:20:30|23015.84|23015.84|23011.1|23011.1|23015.84|23015.84|23011.1|23011.1|0
1606828850000|2020-12-01 13:20:50|23014.64|23014.64|23018.18|23018.18|23018.18|23018.18|23014.64|23014.64|0
1606828860000|2020-12-01 13:21:00|23017.7|23017.7|23017.7|23017.7|23017.7|23017.7|23017.7|23017.7|0
1606828880000|2020-12-01 13:21:20|23007.08|23007.08|23003.54|23003.54|23007.08|23007.08|23003.54|23003.54|0
1606828900000|2020-12-01 13:21:40|23007.08|23007.08|23007.08|23007.08|23007.08|23007.08|23007.08|23007.08|0
1606828920000|2020-12-01 13:22:00|23000|23000|23003.54|23003.54|23003.54|23003.54|23000|23000|0
1606828930000|2020-12-01 13:22:10|23007.08|23007.08|23007.68|23007.68|23007.68|23007.68|23007.08|23007.08|0
1606828950000|2020-12-01 13:22:30|23008.09|23008.09|23008.09|23008.09|23008.09|23008.09|23008.09|23008.09|0
1606828960000|2020-12-01 13:22:40|23018.71|23018.71|23015.17|23015.17|23018.71|23018.71|23015.17|23015.17|0
1606828970000|2020-12-01 13:22:50|23011.63|23011.63|23011.63|23011.63|23011.63|23011.63|23011.63|23011.63|0
1606828980000|2020-12-01 13:23:00|23011.22|23011.22|23011.22|23011.22|23011.22|23011.22|23011.22|23011.22|0
1606829000000|2020-12-01 13:23:20|23011.7|23011.7|23011.7|23011.7|23011.7|23011.7|23011.7|23011.7|0
1606829050000|2020-12-01 13:24:10|23008.16|23008.16|23008.16|23008.16|23008.16|23008.16|23008.16|23008.16|0
1606829100000|2020-12-01 13:25:00|23011.7|23011.7|23011.7|23011.7|23011.7|23011.7|23011.7|23011.7|0
1606829130000|2020-12-01 13:25:30|23008.16|23008.16|23008.16|23008.16|23008.16|23008.16|23008.16|23008.16|0
1606829160000|2020-12-01 13:26:00|23004.62|23004.62|23001.08|23001.08|23004.62|23004.62|23001.08|23001.08|0
1606829180000|2020-12-01 13:26:20|23011.7|23011.7|23011.7|23011.7|23011.7|23011.7|23011.7|23011.7|0
1606829190000|2020-12-01 13:26:30|23012.3|23012.3|23012.3|23012.3|23015.84|23015.84|23012.3|23012.3|0
1606829200000|2020-12-01 13:26:40|23011.48|23011.48|23011.48|23011.48|23011.48|23011.48|23011.48|23011.48|0
1606829220000|2020-12-01 13:27:00|23012.08|23012.08|23012.08|23012.08|23012.08|23012.08|23012.08|23012.08|0
1606829230000|2020-12-01 13:27:10|23008.54|23008.54|23008.54|23008.54|23008.54|23008.54|23008.54|23008.54|0
1606829240000|2020-12-01 13:27:20|23007.94|23007.94|23007.34|23007.34|23007.94|23007.94|23007.34|23007.34|0
1606829250000|2020-12-01 13:27:30|23006.93|23006.93|23006.93|23006.93|23006.93|23006.93|23006.93|23006.93|0
1606829280000|2020-12-01 13:28:00|22999.84|22999.84|22999.84|22999.84|22999.84|22999.84|22999.84|22999.84|0
1606829350000|2020-12-01 13:29:10|23003.39|23003.39|23003.39|23003.39|23003.39|23003.39|23003.39|23003.39|0
1606829360000|2020-12-01 13:29:20|23006.93|23006.93|23006.93|23006.93|23006.93|23006.93|23006.93|23006.93|0
1606829410000|2020-12-01 13:30:10|23010.47|23010.47|23010.47|23010.47|23010.47|23010.47|23010.47|23010.47|0
1606829430000|2020-12-01 13:30:30|23011.07|23011.07|23011.07|23011.07|23011.07|23011.07|23011.07|23011.07|0
1606829440000|2020-12-01 13:30:40|23014.61|23014.61|23014.61|23014.61|23014.61|23014.61|23014.61|23014.61|0
1606829460000|2020-12-01 13:31:00|23014.2|23014.2|23014.2|23014.2|23014.2|23014.2|23014.2|23014.2|0
1606829470000|2020-12-01 13:31:10|23017.74|23017.74|23017.74|23017.74|23017.74|23017.74|23017.74|23017.74|0
1606829490000|2020-12-01 13:31:30|23014.2|23014.2|23014.2|23014.2|23014.2|23014.2|23014.2|23014.2|0
1606829500000|2020-12-01 13:31:40|23017.74|23017.74|23017.74|23017.74|23017.74|23017.74|23017.74|23017.74|0
1606829510000|2020-12-01 13:31:50|23021.28|23021.28|23024.82|23024.82|23024.82|23024.82|23021.28|23021.28|0
1606829520000|2020-12-01 13:32:00|23021.28|23021.28|23021.28|23021.28|23021.28|23021.28|23021.28|23021.28|0
1606829590000|2020-12-01 13:33:10|23024.82|23024.82|23028.37|23028.37|23028.37|23028.37|23024.82|23024.82|0
1606829640000|2020-12-01 13:34:00|23031.91|23031.91|23032.73|23032.73|23032.73|23032.73|23031.91|23031.91|0
1606829650000|2020-12-01 13:34:10|23036.27|23036.27|23036.27|23036.27|23036.27|23036.27|23036.27|23036.27|0
1606829680000|2020-12-01 13:34:40|23039.81|23039.81|23039.81|23039.81|23039.81|23039.81|23039.81|23039.81|0
1606829690000|2020-12-01 13:34:50|23043.35|23043.35|23043.35|23043.35|23043.35|23043.35|23043.35|23043.35|0
1606829710000|2020-12-01 13:35:10|23046.89|23046.89|23046.89|23046.89|23046.89|23046.89|23046.89|23046.89|0
1606829720000|2020-12-01 13:35:20|23039.81|23039.81|23039.81|23039.81|23039.81|23039.81|23039.81|23039.81|0
1606829730000|2020-12-01 13:35:30|23046.89|23046.89|23046.89|23046.89|23046.89|23046.89|23046.89|23046.89|0
1606829750000|2020-12-01 13:35:50|23050.43|23050.43|23046.89|23046.89|23050.43|23050.43|23046.89|23046.89|0
1606829770000|2020-12-01 13:36:10|23050.43|23050.43|23050.43|23050.43|23050.43|23050.43|23050.43|23050.43|0
1606829790000|2020-12-01 13:36:30|23046.89|23046.89|23046.89|23046.89|23046.89|23046.89|23046.89|23046.89|0
1606829810000|2020-12-01 13:36:50|23053.98|23053.98|23050.43|23050.43|23053.98|23053.98|23050.43|23050.43|0
1606829860000|2020-12-01 13:37:40|23053.98|23053.98|23061.06|23061.06|23061.06|23061.06|23053.98|23053.98|0
1606829870000|2020-12-01 13:37:50|23057.52|23057.52|23057.52|23057.52|23057.52|23057.52|23057.52|23057.52|0
1606829880000|2020-12-01 13:38:00|23061.06|23061.06|23062.26|23062.26|23062.26|23062.26|23061.06|23061.06|0
1606829890000|2020-12-01 13:38:10|23065.8|23065.8|23058.72|23058.72|23065.8|23065.8|23058.72|23058.72|0
1606829900000|2020-12-01 13:38:20|23055.18|23055.18|23055.18|23055.18|23055.18|23055.18|23055.18|23055.18|0
1606829930000|2020-12-01 13:38:50|23058.72|23058.72|23055.18|23055.18|23058.72|23058.72|23055.18|23055.18|0
1606829960000|2020-12-01 13:39:20|23051.64|23051.64|23055.18|23055.18|23055.18|23055.18|23051.64|23051.64|0
1606829970000|2020-12-01 13:39:30|23058.72|23058.72|23058.72|23058.72|23058.72|23058.72|23058.72|23058.72|0
1606829990000|2020-12-01 13:39:50|23055.18|23055.18|23051.64|23051.64|23055.18|23055.18|23051.64|23051.64|0
1606830000000|2020-12-01 13:40:00|23051.04|23051.04|23051.04|23051.04|23051.04|23051.04|23050.56|23050.56|0
1606830050000|2020-12-01 13:40:50|23047.49|23047.49|23047.49|23047.49|23047.49|23047.49|23047.49|23047.49|0
1606830100000|2020-12-01 13:41:40|23051.04|23051.04|23051.04|23051.04|23051.04|23051.04|23051.04|23051.04|0
1606830110000|2020-12-01 13:41:50|23054.58|23054.58|23054.58|23054.58|23054.58|23054.58|23054.58|23054.58|0
1606830120000|2020-12-01 13:42:00|23058.12|23058.12|23056.89|23056.89|23058.12|23058.12|23056.89|23056.89|0
1606830130000|2020-12-01 13:42:10|23053.35|23053.35|23053.35|23053.35|23053.35|23053.35|23053.35|23053.35|0
1606830140000|2020-12-01 13:42:20|23049.8|23049.8|23049.8|23049.8|23049.8|23049.8|23049.8|23049.8|0
1606830150000|2020-12-01 13:42:30|23046.26|23046.26|23046.26|23046.26|23046.26|23046.26|23046.26|23046.26|0
1606830230000|2020-12-01 13:43:50|23045.66|23045.66|23045.06|23045.06|23045.66|23045.66|23045.06|23045.06|0
1606830240000|2020-12-01 13:44:00|23048.6|23048.6|23048.6|23048.6|23049.2|23049.2|23048.6|23048.6|0
1606830250000|2020-12-01 13:44:10|23048|23048|23048|23048|23048|23048|23048|23048|0
1606830270000|2020-12-01 13:44:30|23051.54|23051.54|23051.54|23051.54|23051.54|23051.54|23051.54|23051.54|0
1606830280000|2020-12-01 13:44:40|23048|23048|23048|23048|23048|23048|23048|23048|0
1606830300000|2020-12-01 13:45:00|23044.46|23044.46|23044.46|23044.46|23044.46|23044.46|23044.46|23044.46|0
1606830370000|2020-12-01 13:46:10|23044.87|23044.87|23044.87|23044.87|23044.87|23044.87|23044.87|23044.87|0
1606830470000|2020-12-01 13:47:50|23051.95|23051.95|23058.55|23058.55|23059.03|23059.03|23051.95|23051.95|0
1606830480000|2020-12-01 13:48:00|23057.6|23057.6|23061.14|23061.14|23061.14|23061.14|23057.6|23057.6|0
1606830510000|2020-12-01 13:48:30|23064.68|23064.68|23068.82|23068.82|23068.82|23068.82|23064.68|23064.68|0
1606830520000|2020-12-01 13:48:40|23065.28|23065.28|23065.28|23065.28|23065.28|23065.28|23065.28|23065.28|0
1606830530000|2020-12-01 13:48:50|23066.72|23066.72|23063.18|23063.18|23066.72|23066.72|23063.18|23063.18|0
1606830540000|2020-12-01 13:49:00|23066.72|23066.72|23070.26|23070.26|23070.26|23070.26|23066.72|23066.72|0
1606830550000|2020-12-01 13:49:10|23066.72|23066.72|23066.72|23066.72|23066.72|23066.72|23066.72|23066.72|0
1606830560000|2020-12-01 13:49:20|23070.26|23070.26|23063.18|23063.18|23070.26|23070.26|23063.18|23063.18|0
1606830570000|2020-12-01 13:49:30|23059.64|23059.64|23059.64|23059.64|23059.64|23059.64|23059.64|23059.64|0
1606830580000|2020-12-01 13:49:40|23059.22|23059.22|23062.77|23062.77|23062.77|23062.77|23059.22|23059.22|0
1606830630000|2020-12-01 13:50:30|23059.22|23059.22|23059.22|23059.22|23059.22|23059.22|23059.22|23059.22|0
1606830680000|2020-12-01 13:51:20|23062.77|23062.77|23062.77|23062.77|23062.77|23062.77|23062.77|23062.77|0
1606830690000|2020-12-01 13:51:30|23059.22|23059.22|23055.68|23055.68|23059.22|23059.22|23055.68|23055.68|0
1606830700000|2020-12-01 13:51:40|23062.77|23062.77|23062.77|23062.77|23062.77|23062.77|23062.77|23062.77|0
1606830710000|2020-12-01 13:51:50|23066.31|23066.31|23069.85|23069.85|23069.85|23069.85|23066.31|23066.31|0
1606830730000|2020-12-01 13:52:10|23070.26|23070.26|23070.26|23070.26|23070.26|23070.26|23070.26|23070.26|0
1606830740000|2020-12-01 13:52:20|23070.67|23070.67|23071.27|23071.27|23071.27|23071.27|23070.67|23070.67|0
1606830750000|2020-12-01 13:52:30|23067.73|23067.73|23067.13|23067.13|23067.73|23067.73|23067.13|23067.13|0
1606830770000|2020-12-01 13:52:50|23066.31|23066.31|23066.31|23066.31|23066.31|23066.31|23066.31|23066.31|0
1606830810000|2020-12-01 13:53:30|23069.85|23069.85|23069.85|23069.85|23069.85|23069.85|23069.85|23069.85|0
1606830840000|2020-12-01 13:54:00|23066.31|23066.31|23066.31|23066.31|23066.31|23066.31|23066.31|23066.31|0
1606830850000|2020-12-01 13:54:10|23062.77|23062.77|23062.77|23062.77|23062.77|23062.77|23062.77|23062.77|0
1606830880000|2020-12-01 13:54:40|23066.31|23066.31|23069.85|23069.85|23069.85|23069.85|23066.31|23066.31|0
1606830890000|2020-12-01 13:54:50|23073.39|23073.39|23073.39|23073.39|23073.39|23073.39|23073.39|23073.39|0
1606830900000|2020-12-01 13:55:00|23073.99|23073.99|23073.99|23073.99|23073.99|23073.99|23073.99|23073.99|0
1606830930000|2020-12-01 13:55:30|23070.45|23070.45|23070.45|23070.45|23070.45|23070.45|23070.45|23070.45|0
1606830950000|2020-12-01 13:55:50|23059.83|23059.83|23063.37|23063.37|23063.37|23063.37|23059.83|23059.83|0
1606830960000|2020-12-01 13:56:00|23066.91|23066.91|23071.05|23071.05|23071.05|23071.05|23066.91|23066.91|0
1606830970000|2020-12-01 13:56:10|23071.46|23071.46|23071.46|23071.46|23071.46|23071.46|23071.46|23071.46|0
1606831010000|2020-12-01 13:56:50|23067.92|23067.92|23067.92|23067.92|23067.92|23067.92|23067.92|23067.92|0
1606831020000|2020-12-01 13:57:00|23064.38|23064.38|23067.92|23067.92|23067.92|23067.92|23064.38|23064.38|0
1606831060000|2020-12-01 13:57:40|23067.1|23067.1|23067.1|23067.1|23067.1|23067.1|23067.1|23067.1|0
1606831070000|2020-12-01 13:57:50|23063.56|23063.56|23063.56|23063.56|23063.56|23063.56|23063.56|23063.56|0
1606831080000|2020-12-01 13:58:00|23067.1|23067.1|23067.1|23067.1|23067.1|23067.1|23067.1|23067.1|0
1606831090000|2020-12-01 13:58:10|23060.02|23060.02|23060.02|23060.02|23060.02|23060.02|23060.02|23060.02|0
1606831110000|2020-12-01 13:58:30|23060.43|23060.43|23060.43|23060.43|23060.43|23060.43|23060.43|23060.43|0
1606831120000|2020-12-01 13:58:40|23059.47|23059.47|23059.47|23059.47|23059.47|23059.47|23059.47|23059.47|0
1606831130000|2020-12-01 13:58:50|23060.07|23060.07|23060.07|23060.07|23060.07|23060.07|23060.07|23060.07|0
1606831140000|2020-12-01 13:59:00|23063.61|23063.61|23067.15|23067.15|23067.15|23067.15|23063.61|23063.61|0
1606831160000|2020-12-01 13:59:20|23066.55|23066.55|23066.55|23066.55|23066.55|23066.55|23066.55|23066.55|0
1606831210000|2020-12-01 14:00:10|23065.95|23065.95|23065.35|23065.35|23065.95|23065.95|23065.35|23065.35|0
1606831230000|2020-12-01 14:00:30|23064.94|23064.94|23063.73|23063.73|23064.94|23064.94|23063.73|23063.73|0
1606831240000|2020-12-01 14:00:40|23063.13|23063.13|23063.13|23063.13|23063.13|23063.13|23063.13|23063.13|0
1606831260000|2020-12-01 14:01:00|23062.53|23062.53|23061.93|23061.93|23062.53|23062.53|23061.93|23061.93|0
1606831280000|2020-12-01 14:01:20|23065.47|23065.47|23066.07|23066.07|23066.07|23066.07|23065.47|23065.47|0
1606831290000|2020-12-01 14:01:30|23067.28|23067.28|23064.34|23064.34|23067.88|23067.88|23064.34|23064.34|0
1606831300000|2020-12-01 14:01:40|23064.94|23064.94|23061.4|23061.4|23064.94|23064.94|23061.4|23061.4|0
1606831310000|2020-12-01 14:01:50|23064.94|23064.94|23064.94|23064.94|23064.94|23064.94|23064.94|23064.94|0
1606831330000|2020-12-01 14:02:10|23064.34|23064.34|23064.34|23064.34|23064.34|23064.34|23064.34|23064.34|0
1606831350000|2020-12-01 14:02:30|23063.93|23063.93|23059.97|23059.97|23063.93|23063.93|23059.97|23059.97|0
1606831360000|2020-12-01 14:02:40|23056.43|23056.43|23056.43|23056.43|23056.43|23056.43|23056.43|23056.43|0
1606831370000|2020-12-01 14:02:50|23052.89|23052.89|23052.89|23052.89|23052.89|23052.89|23052.89|23052.89|0
1606831420000|2020-12-01 14:03:40|23053.49|23053.49|23053.49|23053.49|23053.49|23053.49|23053.49|23053.49|0
1606831430000|2020-12-01 14:03:50|23057.03|23057.03|23060.58|23060.58|23060.58|23060.58|23057.03|23057.03|0
1606831440000|2020-12-01 14:04:00|23064.12|23064.12|23064.12|23064.12|23064.12|23064.12|23064.12|23064.12|0
1606831460000|2020-12-01 14:04:20|23064.72|23064.72|23064.72|23064.72|23064.72|23064.72|23064.72|23064.72|0
1606831470000|2020-12-01 14:04:30|23065.32|23065.32|23065.32|23065.32|23065.32|23065.32|23065.32|23065.32|0
1606831480000|2020-12-01 14:04:40|23064.5|23064.5|23068.04|23068.04|23068.04|23068.04|23064.5|23064.5|0
1606831490000|2020-12-01 14:04:50|23064.5|23064.5|23064.5|23064.5|23064.5|23064.5|23064.5|23064.5|0
1606831510000|2020-12-01 14:05:10|23068.04|23068.04|23060.96|23060.96|23068.04|23068.04|23060.96|23060.96|0
1606831540000|2020-12-01 14:05:40|23061.56|23061.56|23061.56|23061.56|23061.56|23061.56|23061.56|23061.56|0
1606831560000|2020-12-01 14:06:00|23062.04|23062.04|23062.04|23062.04|23062.04|23062.04|23062.04|23062.04|0
1606831590000|2020-12-01 14:06:30|23058.5|23058.5|23058.5|23058.5|23058.5|23058.5|23058.5|23058.5|0
1606831600000|2020-12-01 14:06:40|23058.91|23058.91|23058.5|23058.5|23058.91|23058.91|23058.5|23058.5|0
1606831610000|2020-12-01 14:06:50|23058.91|23058.91|23059.32|23059.32|23059.32|23059.32|23058.91|23058.91|0
1606831620000|2020-12-01 14:07:00|23055.78|23055.78|23055.78|23055.78|23055.78|23055.78|23055.78|23055.78|0
1606831630000|2020-12-01 14:07:10|23056.19|23056.19|23056.19|23056.19|23056.19|23056.19|23056.19|23056.19|0
1606831680000|2020-12-01 14:08:00|23052.65|23052.65|23052.65|23052.65|23052.65|23052.65|23052.65|23052.65|0
1606831700000|2020-12-01 14:08:20|23052.17|23052.17|23059.25|23059.25|23059.25|23059.25|23052.17|23052.17|0
1606831710000|2020-12-01 14:08:30|23062.79|23062.79|23062.79|23062.79|23062.79|23062.79|23062.79|23062.79|0
1606831720000|2020-12-01 14:08:40|23066.33|23066.33|23066.33|23066.33|23066.33|23066.33|23066.33|23066.33|0
1606831750000|2020-12-01 14:09:10|23066.74|23066.74|23066.74|23066.74|23066.74|23066.74|23066.74|23066.74|0
1606831800000|2020-12-01 14:10:00|23070.28|23070.28|23070.28|23070.28|23070.28|23070.28|23070.28|23070.28|0
1606831810000|2020-12-01 14:10:10|23073.83|23073.83|23073.83|23073.83|23073.83|23073.83|23073.83|23073.83|0
1606831830000|2020-12-01 14:10:30|23077.37|23077.37|23077.37|23077.37|23077.37|23077.37|23077.37|23077.37|0
1606831840000|2020-12-01 14:10:40|23077.97|23077.97|23081.51|23081.51|23081.51|23081.51|23077.97|23077.97|0
1606831880000|2020-12-01 14:11:20|23082.11|23082.11|23085.65|23085.65|23085.65|23085.65|23082.11|23082.11|0
1606831920000|2020-12-01 14:12:00|23096.28|23096.28|23100.42|23100.42|23100.42|23100.42|23096.28|23096.28|0
1606831940000|2020-12-01 14:12:20|23103.96|23103.96|23118.12|23118.12|23118.12|23118.12|23103.96|23103.96|0
1606831950000|2020-12-01 14:12:30|23114.58|23114.58|23125.21|23125.21|23125.21|23125.21|23114.58|23114.58|0
1606831960000|2020-12-01 14:12:40|23128.75|23128.75|23121.67|23121.67|23128.75|23128.75|23121.67|23121.67|0
1606831970000|2020-12-01 14:12:50|23114.58|23114.58|23118.12|23118.12|23118.12|23118.12|23114.58|23114.58|0
1606831980000|2020-12-01 14:13:00|23117.52|23117.52|23117.52|23117.52|23117.52|23117.52|23117.52|23117.52|0
1606831990000|2020-12-01 14:13:10|23113.98|23113.98|23113.98|23113.98|23113.98|23113.98|23113.98|23113.98|0
1606832000000|2020-12-01 14:13:20|23114.58|23114.58|23114.58|23114.58|23114.58|23114.58|23114.58|23114.58|0
1606832020000|2020-12-01 14:13:40|23118.12|23118.12|23114.99|23114.99|23118.54|23118.54|23114.99|23114.99|0
1606832030000|2020-12-01 14:13:50|23115.6|23115.6|23114.99|23114.99|23115.6|23115.6|23114.99|23114.99|0
1606832040000|2020-12-01 14:14:00|23115.6|23115.6|23115.6|23115.6|23115.6|23115.6|23115.6|23115.6|0
1606832050000|2020-12-01 14:14:10|23112.05|23112.05|23108.51|23108.51|23112.05|23112.05|23108.51|23108.51|0
1606832060000|2020-12-01 14:14:20|23107.91|23107.91|23104.37|23104.37|23107.91|23107.91|23104.37|23104.37|0
1606832090000|2020-12-01 14:14:50|23107.91|23107.91|23112.05|23112.05|23112.05|23112.05|23107.91|23107.91|0
1606832120000|2020-12-01 14:15:20|23119.14|23119.14|23119.14|23119.14|23119.14|23119.14|23119.14|23119.14|0
1606832150000|2020-12-01 14:15:50|23115.6|23115.6|23115.6|23115.6|23115.6|23115.6|23115.6|23115.6|0
1606832160000|2020-12-01 14:16:00|23108.51|23108.51|23108.51|23108.51|23108.51|23108.51|23108.51|23108.51|0
1606832270000|2020-12-01 14:17:50|23107.91|23107.91|23107.91|23107.91|23107.91|23107.91|23107.91|23107.91|0
1606832280000|2020-12-01 14:18:00|23107.5|23107.5|23107.5|23107.5|23107.5|23107.5|23107.5|23107.5|0
1606832290000|2020-12-01 14:18:10|23103.96|23103.96|23103.96|23103.96|23103.96|23103.96|23103.96|23103.96|0
1606832340000|2020-12-01 14:19:00|23100.42|23100.42|23093.34|23093.34|23100.42|23100.42|23093.34|23093.34|0
1606832360000|2020-12-01 14:19:20|23092.93|23092.93|23089.38|23089.38|23092.93|23092.93|23089.38|23089.38|0
1606832380000|2020-12-01 14:19:40|23085.84|23085.84|23082.3|23082.3|23085.84|23085.84|23082.3|23082.3|0
1606832390000|2020-12-01 14:19:50|23081.89|23081.89|23088.97|23088.97|23088.97|23088.97|23078.35|23078.35|0
1606832420000|2020-12-01 14:20:20|23088.56|23088.56|23088.56|23088.56|23088.56|23088.56|23088.56|23088.56|0
1606832430000|2020-12-01 14:20:30|23087.96|23087.96|23077.34|23077.34|23087.96|23087.96|23077.34|23077.34|0
1606832450000|2020-12-01 14:20:50|23080.88|23080.88|23080.88|23080.88|23080.88|23080.88|23080.88|23080.88|0
1606832480000|2020-12-01 14:21:20|23077.34|23077.34|23073.8|23073.8|23077.34|23077.34|23073.8|23073.8|0
1606832490000|2020-12-01 14:21:30|23077.34|23077.34|23077.34|23077.34|23077.34|23077.34|23077.34|23077.34|0
1606832500000|2020-12-01 14:21:40|23080.88|23080.88|23080.88|23080.88|23080.88|23080.88|23080.88|23080.88|0
1606832510000|2020-12-01 14:21:50|23084.42|23084.42|23084.42|23084.42|23084.42|23084.42|23084.42|23084.42|0
1606832520000|2020-12-01 14:22:00|23087.96|23087.96|23087.96|23087.96|23087.96|23087.96|23087.96|23087.96|0
1606832540000|2020-12-01 14:22:20|23084.42|23084.42|23080.88|23080.88|23084.42|23084.42|23080.88|23080.88|0
1606832550000|2020-12-01 14:22:30|23077.34|23077.34|23077.34|23077.34|23077.34|23077.34|23077.34|23077.34|0
1606832590000|2020-12-01 14:23:10|23073.8|23073.8|23070.26|23070.26|23073.8|23073.8|23070.26|23070.26|0
1606832600000|2020-12-01 14:23:20|23066.71|23066.71|23066.71|23066.71|23066.71|23066.71|23066.71|23066.71|0
1606832610000|2020-12-01 14:23:30|23070.26|23070.26|23070.26|23070.26|23070.26|23070.26|23070.26|23070.26|0
1606832620000|2020-12-01 14:23:40|23073.8|23073.8|23073.8|23073.8|23073.8|23073.8|23073.8|23073.8|0
1606832630000|2020-12-01 14:23:50|23077.34|23077.34|23077.34|23077.34|23077.34|23077.34|23077.34|23077.34|0
1606832640000|2020-12-01 14:24:00|23078.54|23078.54|23078.54|23078.54|23079.14|23079.14|23078.54|23078.54|0
1606832660000|2020-12-01 14:24:20|23077.94|23077.94|23085.5|23085.5|23085.5|23085.5|23077.94|23077.94|0
1606832670000|2020-12-01 14:24:30|23089.04|23089.04|23089.04|23089.04|23089.04|23089.04|23089.04|23089.04|0
1606832690000|2020-12-01 14:24:50|23090.25|23090.25|23090.25|23090.25|23091.45|23091.45|23090.25|23090.25|0
1606832700000|2020-12-01 14:25:00|23090.85|23090.85|23086.1|23086.1|23090.85|23090.85|23086.1|23086.1|0
1606832710000|2020-12-01 14:25:10|23086.58|23086.58|23085.02|23085.02|23086.58|23086.58|23085.02|23085.02|0
1606832720000|2020-12-01 14:25:20|23088.56|23088.56|23088.56|23088.56|23089.16|23089.16|23088.56|23088.56|0
1606832730000|2020-12-01 14:25:30|23090.37|23090.37|23089.16|23089.16|23090.37|23090.37|23089.16|23089.16|0
1606832740000|2020-12-01 14:25:40|23088.56|23088.56|23088.56|23088.56|23088.56|23088.56|23088.56|23088.56|0
1606832760000|2020-12-01 14:26:00|23089.77|23089.77|23088.56|23088.56|23090.37|23090.37|23088.56|23088.56|0
1606832770000|2020-12-01 14:26:10|23081.48|23081.48|23081.48|23081.48|23081.48|23081.48|23081.48|23081.48|0
1606832780000|2020-12-01 14:26:20|23085.02|23085.02|23088.56|23088.56|23088.56|23088.56|23085.02|23085.02|0
1606832800000|2020-12-01 14:26:40|23089.16|23089.16|23088.56|23088.56|23089.16|23089.16|23088.56|23088.56|0
1606832820000|2020-12-01 14:27:00|23085.02|23085.02|23085.02|23085.02|23085.02|23085.02|23085.02|23085.02|0
1606832850000|2020-12-01 14:27:30|23081.48|23081.48|23081.48|23081.48|23081.48|23081.48|23081.48|23081.48|0
1606832870000|2020-12-01 14:27:50|23082.44|23082.44|23082.44|23082.44|23082.44|23082.44|23082.44|23082.44|0
1606832900000|2020-12-01 14:28:20|23082.03|23082.03|23082.03|23082.03|23082.03|23082.03|23082.03|23082.03|0
1606832910000|2020-12-01 14:28:30|23078.49|23078.49|23078.49|23078.49|23078.49|23078.49|23078.49|23078.49|0
1606832920000|2020-12-01 14:28:40|23078.08|23078.08|23081.62|23081.62|23081.62|23081.62|23078.08|23078.08|0
1606832930000|2020-12-01 14:28:50|23085.16|23085.16|23085.16|23085.16|23085.16|23085.16|23085.16|23085.16|0
1606832960000|2020-12-01 14:29:20|23088.7|23088.7|23088.7|23088.7|23088.7|23088.7|23085.16|23085.16|0
1606832980000|2020-12-01 14:29:40|23092.24|23092.24|23092.24|23092.24|23092.24|23092.24|23092.24|23092.24|0
1606832990000|2020-12-01 14:29:50|23095.78|23095.78|23099.32|23099.32|23099.32|23099.32|23092.24|23092.24|0
1606833000000|2020-12-01 14:30:00|23092.24|23092.24|23095.78|23095.78|23095.78|23095.78|23088.7|23088.7|0
1606833010000|2020-12-01 14:30:10|23099.32|23099.32|23092.24|23092.24|23099.32|23099.32|23092.24|23092.24|0
1606833020000|2020-12-01 14:30:20|23095.78|23095.78|23094.82|23094.82|23099.32|23099.32|23094.82|23094.82|0
1606833030000|2020-12-01 14:30:30|23098.37|23098.37|23098.37|23098.37|23098.37|23098.37|23098.37|23098.37|0
1606833040000|2020-12-01 14:30:40|23091.28|23091.28|23091.28|23091.28|23094.82|23094.82|23091.28|23091.28|0
1606833070000|2020-12-01 14:31:10|23094.82|23094.82|23094.82|23094.82|23094.82|23094.82|23094.82|23094.82|0
1606833100000|2020-12-01 14:31:40|23098.37|23098.37|23094.82|23094.82|23098.37|23098.37|23094.82|23094.82|0
1606833110000|2020-12-01 14:31:50|23091.28|23091.28|23087.74|23087.74|23094.82|23094.82|23084.2|23084.2|0
1606833120000|2020-12-01 14:32:00|23084.2|23084.2|23084.2|23084.2|23084.2|23084.2|23084.2|23084.2|0
1606833130000|2020-12-01 14:32:10|23087.74|23087.74|23094.82|23094.82|23094.82|23094.82|23087.74|23087.74|0
1606833150000|2020-12-01 14:32:30|23094.41|23094.41|23094|23094|23094.41|23094.41|23094|23094|0
1606833160000|2020-12-01 14:32:40|23093.59|23093.59|23086.51|23086.51|23093.59|23093.59|23086.51|23086.51|0
1606833170000|2020-12-01 14:32:50|23090.05|23090.05|23090.05|23090.05|23090.05|23090.05|23090.05|23090.05|0
1606833180000|2020-12-01 14:33:00|23093.59|23093.59|23097.74|23097.74|23101.28|23101.28|23093.59|23093.59|0
1606833220000|2020-12-01 14:33:40|23097.33|23097.33|23095.71|23095.71|23097.33|23097.33|23095.71|23095.71|0
1606833230000|2020-12-01 14:33:50|23092.17|23092.17|23092.17|23092.17|23092.17|23092.17|23092.17|23092.17|0
1606833240000|2020-12-01 14:34:00|23091.57|23091.57|23091.57|23091.57|23091.57|23091.57|23091.57|23091.57|0
1606833250000|2020-12-01 14:34:10|23088.03|23088.03|23088.03|23088.03|23088.03|23088.03|23088.03|23088.03|0
1606833260000|2020-12-01 14:34:20|23080.94|23080.94|23080.94|23080.94|23080.94|23080.94|23077.4|23077.4|0
1606833290000|2020-12-01 14:34:50|23081.42|23081.42|23081.42|23081.42|23081.42|23081.42|23081.42|23081.42|0
1606833300000|2020-12-01 14:35:00|23080.22|23080.22|23080.22|23080.22|23080.22|23080.22|23080.22|23080.22|0
1606833320000|2020-12-01 14:35:20|23079.62|23079.62|23079.62|23079.62|23079.62|23079.62|23079.62|23079.62|0
1606833330000|2020-12-01 14:35:30|23080.1|23080.1|23079.55|23079.55|23083.09|23083.09|23076.01|23076.01|0
1606833360000|2020-12-01 14:36:00|23083.09|23083.09|23086.63|23086.63|23086.63|23086.63|23083.09|23083.09|0
1606833380000|2020-12-01 14:36:20|23087.23|23087.23|23087.23|23087.23|23087.23|23087.23|23087.23|23087.23|0
1606833390000|2020-12-01 14:36:30|23086.82|23086.82|23086.82|23086.82|23086.82|23086.82|23086.82|23086.82|0
1606833400000|2020-12-01 14:36:40|23097.45|23097.45|23097.45|23097.45|23097.45|23097.45|23097.45|23097.45|0
1606833410000|2020-12-01 14:36:50|23086.82|23086.82|23086.82|23086.82|23086.82|23086.82|23086.82|23086.82|0
1606833420000|2020-12-01 14:37:00|23090.36|23090.36|23090.36|23090.36|23090.36|23090.36|23090.36|23090.36|0
1606833470000|2020-12-01 14:37:50|23089.76|23089.76|23086.22|23086.22|23089.76|23089.76|23079.14|23079.14|0
1606833490000|2020-12-01 14:38:10|23086.63|23086.63|23086.63|23086.63|23086.63|23086.63|23086.63|23086.63|0
1606833510000|2020-12-01 14:38:30|23090.17|23090.17|23090.17|23090.17|23090.17|23090.17|23090.17|23090.17|0
1606833520000|2020-12-01 14:38:40|23089.76|23089.76|23089.76|23089.76|23089.76|23089.76|23089.76|23089.76|0
1606833530000|2020-12-01 14:38:50|23090.24|23090.24|23090.24|23090.24|23090.24|23090.24|23090.24|23090.24|0
1606833550000|2020-12-01 14:39:10|23089.64|23089.64|23089.64|23089.64|23089.64|23089.64|23089.64|23089.64|0
1606833560000|2020-12-01 14:39:20|23089.16|23089.16|23078.54|23078.54|23089.16|23089.16|23078.54|23078.54|0
1606833580000|2020-12-01 14:39:40|23077.94|23077.94|23077.94|23077.94|23077.94|23077.94|23077.94|23077.94|0
1606833590000|2020-12-01 14:39:50|23081.48|23081.48|23081.48|23081.48|23081.48|23081.48|23081.48|23081.48|0
1606833600000|2020-12-01 14:40:00|23085.02|23085.02|23085.02|23085.02|23085.02|23085.02|23085.02|23085.02|0
1606833610000|2020-12-01 14:40:10|23081.48|23081.48|23085.02|23085.02|23085.02|23085.02|23081.48|23081.48|0
1606833620000|2020-12-01 14:40:20|23081.48|23081.48|23081.48|23081.48|23081.48|23081.48|23081.48|23081.48|0
1606833630000|2020-12-01 14:40:30|23077.94|23077.94|23077.94|23077.94|23077.94|23077.94|23077.94|23077.94|0
1606833660000|2020-12-01 14:41:00|23078.54|23078.54|23078.54|23078.54|23078.54|23078.54|23078.54|23078.54|0
1606833720000|2020-12-01 14:42:00|23082.08|23082.08|23082.08|23082.08|23082.08|23082.08|23082.08|23082.08|0
1606833730000|2020-12-01 14:42:10|23081.48|23081.48|23081.48|23081.48|23081.48|23081.48|23081.48|23081.48|0
1606833750000|2020-12-01 14:42:30|23081.89|23081.89|23074.81|23074.81|23081.89|23081.89|23074.81|23074.81|0
1606833790000|2020-12-01 14:43:10|23071.26|23071.26|23071.26|23071.26|23071.26|23071.26|23071.26|23071.26|0
1606833800000|2020-12-01 14:43:20|23074.81|23074.81|23078.35|23078.35|23078.35|23078.35|23071.26|23071.26|0
1606833810000|2020-12-01 14:43:30|23064.18|23064.18|23064.18|23064.18|23064.18|23064.18|23064.18|23064.18|0
1606833820000|2020-12-01 14:43:40|23067.72|23067.72|23067.72|23067.72|23067.72|23067.72|23067.72|23067.72|0
1606833840000|2020-12-01 14:44:00|23071.26|23071.26|23071.26|23071.26|23071.26|23071.26|23071.26|23071.26|0
1606833890000|2020-12-01 14:44:50|23074.81|23074.81|23075|23075|23075|23075|23074.39|23074.39|0
1606833920000|2020-12-01 14:45:20|23078.54|23078.54|23078.54|23078.54|23078.54|23078.54|23078.54|23078.54|0
1606833930000|2020-12-01 14:45:30|23079.14|23079.14|23078.95|23078.95|23079.14|23079.14|23078.54|23078.54|0
1606833950000|2020-12-01 14:45:50|23075.41|23075.41|23078.95|23078.95|23078.95|23078.95|23075.41|23075.41|0
1606833970000|2020-12-01 14:46:10|23082.49|23082.49|23082.49|23082.49|23082.49|23082.49|23082.49|23082.49|0
1606834040000|2020-12-01 14:47:20|23086.03|23086.03|23086.03|23086.03|23086.03|23086.03|23086.03|23086.03|0
1606834050000|2020-12-01 14:47:30|23089.57|23089.57|23093.11|23093.11|23093.11|23093.11|23089.57|23089.57|0
1606834060000|2020-12-01 14:47:40|23089.57|23089.57|23089.57|23089.57|23089.57|23089.57|23089.57|23089.57|0
1606834070000|2020-12-01 14:47:50|23093.11|23093.11|23096.65|23096.65|23096.65|23096.65|23093.11|23093.11|0
1606834090000|2020-12-01 14:48:10|23096.05|23096.05|23096.05|23096.05|23096.05|23096.05|23096.05|23096.05|0
1606834100000|2020-12-01 14:48:20|23092.51|23092.51|23092.51|23092.51|23092.51|23092.51|23092.51|23092.51|0
1606834120000|2020-12-01 14:48:40|23093.11|23093.11|23093.11|23093.11|23093.11|23093.11|23093.11|23093.11|0
1606834130000|2020-12-01 14:48:50|23092.51|23092.51|23085.43|23085.43|23092.51|23092.51|23085.43|23085.43|0
1606834140000|2020-12-01 14:49:00|23085.02|23085.02|23088.56|23088.56|23088.56|23088.56|23085.02|23085.02|0
1606834160000|2020-12-01 14:49:20|23087.96|23087.96|23087.96|23087.96|23087.96|23087.96|23087.96|23087.96|0
1606834180000|2020-12-01 14:49:40|23084.42|23084.42|23084.42|23084.42|23084.42|23084.42|23084.42|23084.42|0
1606834210000|2020-12-01 14:50:10|23085.62|23085.62|23088.15|23088.15|23088.15|23088.15|23084.61|23084.61|0
1606834230000|2020-12-01 14:50:30|23088.56|23088.56|23088.56|23088.56|23088.56|23088.56|23088.56|23088.56|0
1606834240000|2020-12-01 14:50:40|23089.52|23089.52|23089.52|23089.52|23089.52|23089.52|23089.52|23089.52|0
1606834250000|2020-12-01 14:50:50|23090.12|23090.12|23090.12|23090.12|23090.72|23090.72|23090.12|23090.12|0
1606834280000|2020-12-01 14:51:20|23091.32|23091.32|23091.32|23091.32|23091.32|23091.32|23091.32|23091.32|0
1606834300000|2020-12-01 14:51:40|23094.86|23094.86|23094.86|23094.86|23094.86|23094.86|23094.86|23094.86|0
1606834310000|2020-12-01 14:51:50|23091.32|23091.32|23091.32|23091.32|23091.32|23091.32|23091.32|23091.32|0
1606834320000|2020-12-01 14:52:00|23091.73|23091.73|23092.14|23092.14|23092.14|23092.14|23091.73|23091.73|0
1606834360000|2020-12-01 14:52:40|23095.69|23095.69|23095.69|23095.69|23099.23|23099.23|23095.69|23095.69|0
1606834380000|2020-12-01 14:53:00|23099.23|23099.23|23099.23|23099.23|23099.23|23099.23|23095.69|23095.69|0
1606834390000|2020-12-01 14:53:10|23101.03|23101.03|23101.03|23101.03|23101.03|23101.03|23101.03|23101.03|0
1606834410000|2020-12-01 14:53:30|23097.49|23097.49|23097.49|23097.49|23097.49|23097.49|23097.49|23097.49|0
1606834420000|2020-12-01 14:53:40|23101.03|23101.03|23101.03|23101.03|23101.03|23101.03|23101.03|23101.03|0
1606834430000|2020-12-01 14:53:50|23101.63|23101.63|23101.63|23101.63|23101.63|23101.63|23101.63|23101.63|0
1606834460000|2020-12-01 14:54:20|23098.09|23098.09|23099.11|23099.11|23099.11|23099.11|23098.09|23098.09|0
1606834470000|2020-12-01 14:54:30|23097.9|23097.9|23097.9|23097.9|23097.9|23097.9|23097.9|23097.9|0
1606834480000|2020-12-01 14:54:40|23098.5|23098.5|23098.5|23098.5|23098.5|23098.5|23098.5|23098.5|0
1606834510000|2020-12-01 14:55:10|23097.9|23097.9|23097.9|23097.9|23097.9|23097.9|23097.9|23097.9|0
1606834520000|2020-12-01 14:55:20|23097.3|23097.3|23097.3|23097.3|23097.3|23097.3|23097.3|23097.3|0
1606834530000|2020-12-01 14:55:30|23093.76|23093.76|23093.16|23093.16|23093.76|23093.76|23093.16|23093.16|0
1606834540000|2020-12-01 14:55:40|23096.7|23096.7|23096.7|23096.7|23097.9|23097.9|23096.7|23096.7|0
1606834560000|2020-12-01 14:56:00|23097.3|23097.3|23096.7|23096.7|23098.5|23098.5|23096.7|23096.7|0
1606834570000|2020-12-01 14:56:10|23097.9|23097.9|23097.9|23097.9|23097.9|23097.9|23097.9|23097.9|0
1606834580000|2020-12-01 14:56:20|23094.36|23094.36|23094.36|23094.36|23094.36|23094.36|23094.36|23094.36|0
1606834590000|2020-12-01 14:56:30|23090.82|23090.82|23090.82|23090.82|23090.82|23090.82|23090.82|23090.82|0
1606834600000|2020-12-01 14:56:40|23087.28|23087.28|23087.28|23087.28|23087.28|23087.28|23087.28|23087.28|0
1606834610000|2020-12-01 14:56:50|23083.74|23083.74|23083.74|23083.74|23083.74|23083.74|23083.74|23083.74|0
1606834630000|2020-12-01 14:57:10|23080.2|23080.2|23080.2|23080.2|23080.2|23080.2|23080.2|23080.2|0
1606834640000|2020-12-01 14:57:20|23076.65|23076.65|23071.91|23071.91|23076.65|23076.65|23071.31|23071.31|0
1606834650000|2020-12-01 14:57:30|23071.31|23071.31|23071.91|23071.91|23071.91|23071.91|23070.71|23070.71|0
1606834660000|2020-12-01 14:57:40|23071.31|23071.31|23071.31|23071.31|23071.31|23071.31|23071.31|23071.31|0
1606834670000|2020-12-01 14:57:50|23071.91|23071.91|23071.91|23071.91|23071.91|23071.91|23071.91|23071.91|0
1606834680000|2020-12-01 14:58:00|23070.95|23070.95|23070.95|23070.95|23070.95|23070.95|23070.95|23070.95|0
1606834690000|2020-12-01 14:58:10|23072.15|23072.15|23072.15|23072.15|23072.15|23072.15|23072.15|23072.15|0
1606834700000|2020-12-01 14:58:20|23068.61|23068.61|23057.99|23057.99|23068.61|23068.61|23057.99|23057.99|0
1606834730000|2020-12-01 14:58:50|23061.53|23061.53|23084.39|23084.39|23084.39|23084.39|23061.53|23061.53|0
1606834740000|2020-12-01 14:59:00|23080.85|23080.85|23077.31|23077.31|23080.85|23080.85|23077.31|23077.31|0
1606834750000|2020-12-01 14:59:10|23073.77|23073.77|23075.5|23075.5|23077.31|23077.31|23066.69|23066.69|0
1606834770000|2020-12-01 14:59:30|23076.11|23076.11|23069.02|23069.02|23076.11|23076.11|23069.02|23069.02|0
1606834780000|2020-12-01 14:59:40|23068.61|23068.61|23067.6|23067.6|23068.61|23068.61|23067.6|23067.6|0
1606834790000|2020-12-01 14:59:50|23071.14|23071.14|23071.14|23071.14|23071.14|23071.14|23071.14|23071.14|0
1606834800000|2020-12-01 15:00:00|23074.68|23074.68|23075.89|23075.89|23075.89|23075.89|23074.68|23074.68|0
1606834830000|2020-12-01 15:00:30|23076.49|23076.49|23069.41|23069.41|23076.49|23076.49|23069.41|23069.41|0
1606834840000|2020-12-01 15:00:40|23065.86|23065.86|23065.67|23065.67|23065.86|23065.86|23065.26|23065.26|0
1606834850000|2020-12-01 15:00:50|23069.21|23069.21|23069.21|23069.21|23069.21|23069.21|23065.67|23065.67|0
1606834870000|2020-12-01 15:01:10|23072.76|23072.76|23072.76|23072.76|23072.76|23072.76|23072.76|23072.76|0
1606834880000|2020-12-01 15:01:20|23069.21|23069.21|23069.21|23069.21|23069.21|23069.21|23069.21|23069.21|0
1606834900000|2020-12-01 15:01:40|23072.76|23072.76|23072.76|23072.76|23072.76|23072.76|23072.76|23072.76|0
1606834910000|2020-12-01 15:01:50|23069.21|23069.21|23069.21|23069.21|23069.21|23069.21|23069.21|23069.21|0
1606834920000|2020-12-01 15:02:00|23065.67|23065.67|23065.67|23065.67|23065.67|23065.67|23065.67|23065.67|0
1606835000000|2020-12-01 15:03:20|23069.21|23069.21|23072.76|23072.76|23072.76|23072.76|23069.21|23069.21|0
1606835020000|2020-12-01 15:03:40|23069.21|23069.21|23066.08|23066.08|23069.21|23069.21|23065.67|23065.67|0
1606835040000|2020-12-01 15:04:00|23062.54|23062.54|23062.54|23062.54|23062.54|23062.54|23062.54|23062.54|0
1606835070000|2020-12-01 15:04:30|23063.75|23063.75|23063.75|23063.75|23063.75|23063.75|23063.75|23063.75|0
1606835100000|2020-12-01 15:05:00|23067.29|23067.29|23077.91|23077.91|23077.91|23077.91|23067.29|23067.29|0
1606835120000|2020-12-01 15:05:20|23078.87|23078.87|23078.87|23078.87|23078.87|23078.87|23078.87|23078.87|0
1606835160000|2020-12-01 15:06:00|23078.05|23078.05|23070.36|23070.36|23078.05|23078.05|23070.36|23070.36|0
1606835170000|2020-12-01 15:06:10|23070.78|23070.78|23070.78|23070.78|23070.78|23070.78|23070.78|23070.78|0
1606835220000|2020-12-01 15:07:00|23067.23|23067.23|23067.23|23067.23|23067.23|23067.23|23067.23|23067.23|0
1606835250000|2020-12-01 15:07:30|23070.78|23070.78|23074.32|23074.32|23074.32|23074.32|23070.78|23070.78|0
1606835260000|2020-12-01 15:07:40|23074.92|23074.92|23074.92|23074.92|23074.92|23074.92|23074.92|23074.92|0
1606835280000|2020-12-01 15:08:00|23078.46|23078.46|23082.48|23082.48|23082.48|23082.48|23078.46|23078.46|0
1606835290000|2020-12-01 15:08:10|23086.02|23086.02|23086.38|23086.38|23087.58|23087.58|23086.02|23086.02|0
1606835300000|2020-12-01 15:08:20|23082.84|23082.84|23082.84|23082.84|23082.84|23082.84|23082.84|23082.84|0
1606835340000|2020-12-01 15:09:00|23079.3|23079.3|23079.9|23079.9|23079.9|23079.9|23075.75|23075.75|0
1606835350000|2020-12-01 15:09:10|23079.3|23079.3|23079.3|23079.3|23079.3|23079.3|23079.3|23079.3|0
1606835390000|2020-12-01 15:09:50|23075.75|23075.75|23075.75|23075.75|23075.75|23075.75|23075.75|23075.75|0
1606835400000|2020-12-01 15:10:00|23079.3|23079.3|23086.98|23086.98|23086.98|23086.98|23079.3|23079.3|0
1606835410000|2020-12-01 15:10:10|23090.52|23090.52|23090.52|23090.52|23090.52|23090.52|23090.52|23090.52|0
1606835420000|2020-12-01 15:10:20|23086.98|23086.98|23086.98|23086.98|23086.98|23086.98|23086.98|23086.98|0
1606835440000|2020-12-01 15:10:40|23094.06|23094.06|23094.06|23094.06|23094.06|23094.06|23094.06|23094.06|0
1606835450000|2020-12-01 15:10:50|23090.52|23090.52|23086.98|23086.98|23090.52|23090.52|23083.44|23083.44|0
1606835480000|2020-12-01 15:11:20|23087.39|23087.39|23087.39|23087.39|23087.39|23087.39|23087.39|23087.39|0
1606835490000|2020-12-01 15:11:30|23083.85|23083.85|23083.85|23083.85|23083.85|23083.85|23083.85|23083.85|0
1606835510000|2020-12-01 15:11:50|23087.39|23087.39|23085.59|23085.59|23087.39|23087.39|23085.59|23085.59|0
1606835520000|2020-12-01 15:12:00|23085.18|23085.18|23085.18|23085.18|23085.18|23085.18|23085.18|23085.18|0
1606835530000|2020-12-01 15:12:10|23085.59|23085.59|23084.98|23084.98|23085.59|23085.59|23084.98|23084.98|0
1606835540000|2020-12-01 15:12:20|23085.39|23085.39|23081.85|23081.85|23085.39|23085.39|23081.85|23081.85|0
1606835560000|2020-12-01 15:12:40|23080.65|23080.65|23080.65|23080.65|23080.65|23080.65|23080.65|23080.65|0
1606835590000|2020-12-01 15:13:10|23077.11|23077.11|23077.11|23077.11|23077.11|23077.11|23077.11|23077.11|0
1606835600000|2020-12-01 15:13:20|23074.7|23074.7|23071.16|23071.16|23074.7|23074.7|23071.16|23071.16|0
1606835610000|2020-12-01 15:13:30|23071.76|23071.76|23075.91|23075.91|23075.91|23075.91|23071.76|23071.76|0
1606835630000|2020-12-01 15:13:50|23079.45|23079.45|23079.45|23079.45|23079.45|23079.45|23079.45|23079.45|0
1606835660000|2020-12-01 15:14:20|23082.99|23082.99|23082.99|23082.99|23082.99|23082.99|23082.99|23082.99|0
1606835670000|2020-12-01 15:14:30|23082.03|23082.03|23082.03|23082.03|23082.03|23082.03|23082.03|23082.03|0
1606835690000|2020-12-01 15:14:50|23082.99|23082.99|23082.2|23082.2|23082.99|23082.99|23081.78|23081.78|0
1606835740000|2020-12-01 15:15:40|23082.8|23082.8|23072.77|23072.77|23082.8|23082.8|23072.17|23072.17|0
1606835770000|2020-12-01 15:16:10|23072.17|23072.17|23072.17|23072.17|23072.17|23072.17|23072.17|23072.17|0
1606835780000|2020-12-01 15:16:20|23071.57|23071.57|23072.39|23072.39|23072.39|23072.39|23071.57|23071.57|0
1606835810000|2020-12-01 15:16:50|23075.93|23075.93|23075.93|23075.93|23075.93|23075.93|23075.93|23075.93|0
1606835820000|2020-12-01 15:17:00|23072.39|23072.39|23072.99|23072.99|23072.99|23072.99|23072.39|23072.39|0
1606835830000|2020-12-01 15:17:10|23073.4|23073.4|23066.32|23066.32|23073.4|23073.4|23066.32|23066.32|0
1606835840000|2020-12-01 15:17:20|23062.78|23062.78|23062.78|23062.78|23062.78|23062.78|23062.78|23062.78|0
1606835850000|2020-12-01 15:17:30|23059.24|23059.24|23055.7|23055.7|23059.24|23059.24|23055.7|23055.7|0
1606835860000|2020-12-01 15:17:40|23052.16|23052.16|23055.7|23055.7|23055.7|23055.7|23052.16|23052.16|0
1606835870000|2020-12-01 15:17:50|23059.24|23059.24|23059.24|23059.24|23059.24|23059.24|23059.24|23059.24|0
1606835900000|2020-12-01 15:18:20|23062.78|23062.78|23062.78|23062.78|23062.78|23062.78|23062.78|23062.78|0
1606835940000|2020-12-01 15:19:00|23061.82|23061.82|23061.82|23061.82|23061.82|23061.82|23061.82|23061.82|0
1606835950000|2020-12-01 15:19:10|23062.3|23062.3|23062.3|23062.3|23062.3|23062.3|23062.3|23062.3|0
1606835960000|2020-12-01 15:19:20|23065.84|23065.84|23062.3|23062.3|23065.84|23065.84|23062.3|23062.3|0
1606835970000|2020-12-01 15:19:30|23058.76|23058.76|23055.22|23055.22|23058.76|23058.76|23055.22|23055.22|0
1606835990000|2020-12-01 15:19:50|23058.76|23058.76|23058.76|23058.76|23058.76|23058.76|23058.76|23058.76|0
1606836000000|2020-12-01 15:20:00|23058.16|23058.16|23054.62|23054.62|23058.16|23058.16|23054.62|23054.62|0
1606836020000|2020-12-01 15:20:20|23054.21|23054.21|23054.21|23054.21|23054.21|23054.21|23054.21|23054.21|0
1606836030000|2020-12-01 15:20:30|23057.75|23057.75|23057.75|23057.75|23057.75|23057.75|23057.75|23057.75|0
1606836040000|2020-12-01 15:20:40|23061.29|23061.29|23057.75|23057.75|23061.29|23061.29|23057.75|23057.75|0
1606836050000|2020-12-01 15:20:50|23054.21|23054.21|23054.21|23054.21|23054.21|23054.21|23054.21|23054.21|0
1606836060000|2020-12-01 15:21:00|23050.67|23050.67|23050.67|23050.67|23050.67|23050.67|23050.67|23050.67|0
1606836070000|2020-12-01 15:21:10|23049.84|23049.84|23049.84|23049.84|23049.84|23049.84|23049.84|23049.84|0
1606836080000|2020-12-01 15:21:20|23049.43|23049.43|23049.43|23049.43|23049.43|23049.43|23049.43|23049.43|0
1606836090000|2020-12-01 15:21:30|23052.98|23052.98|23052.98|23052.98|23052.98|23052.98|23052.98|23052.98|0
1606836100000|2020-12-01 15:21:40|23053.58|23053.58|23053.58|23053.58|23053.58|23053.58|23053.58|23053.58|0
1606836120000|2020-12-01 15:22:00|23053.17|23053.17|23053.17|23053.17|23053.17|23053.17|23053.17|23053.17|0
1606836130000|2020-12-01 15:22:10|23049.63|23049.63|23053.17|23053.17|23053.17|23053.17|23049.63|23049.63|0
1606836140000|2020-12-01 15:22:20|23053.77|23053.77|23057.31|23057.31|23057.31|23057.31|23053.77|23053.77|0
1606836150000|2020-12-01 15:22:30|23060.85|23060.85|23060.85|23060.85|23060.85|23060.85|23060.85|23060.85|0
1606836160000|2020-12-01 15:22:40|23064.39|23064.39|23068.75|23068.75|23068.75|23068.75|23064.39|23064.39|0
1606836180000|2020-12-01 15:23:00|23072.3|23072.3|23072.9|23072.9|23072.9|23072.9|23072.3|23072.3|0
1606836190000|2020-12-01 15:23:10|23076.44|23076.44|23076.44|23076.44|23076.44|23076.44|23076.44|23076.44|0
1606836210000|2020-12-01 15:23:30|23072.9|23072.9|23072.9|23072.9|23072.9|23072.9|23072.9|23072.9|0
1606836220000|2020-12-01 15:23:40|23076.44|23076.44|23076.44|23076.44|23076.44|23076.44|23076.44|23076.44|0
1606836230000|2020-12-01 15:23:50|23079.98|23079.98|23079.98|23079.98|23079.98|23079.98|23079.98|23079.98|0
1606836280000|2020-12-01 15:24:40|23080.58|23080.58|23080.58|23080.58|23080.58|23080.58|23080.58|23080.58|0
1606836290000|2020-12-01 15:24:50|23084.12|23084.12|23087.66|23087.66|23087.66|23087.66|23084.12|23084.12|0
1606836300000|2020-12-01 15:25:00|23091.2|23091.2|23091.62|23091.62|23091.62|23091.62|23091.2|23091.2|0
1606836320000|2020-12-01 15:25:20|23091.14|23091.14|23092.34|23092.34|23092.34|23092.34|23091.14|23091.14|0
1606836360000|2020-12-01 15:26:00|23091.93|23091.93|23091.52|23091.52|23091.93|23091.93|23091.52|23091.52|0
1606836380000|2020-12-01 15:26:20|23087.98|23087.98|23087.98|23087.98|23087.98|23087.98|23087.98|23087.98|0
1606836400000|2020-12-01 15:26:40|23091.52|23091.52|23095.06|23095.06|23095.06|23095.06|23091.52|23091.52|0
1606836420000|2020-12-01 15:27:00|23095.66|23095.66|23095.66|23095.66|23095.66|23095.66|23095.66|23095.66|0
1606836430000|2020-12-01 15:27:10|23099.2|23099.2|23099.2|23099.2|23099.2|23099.2|23099.2|23099.2|0
1606836440000|2020-12-01 15:27:20|23095.66|23095.66|23095.66|23095.66|23095.66|23095.66|23095.66|23095.66|0
1606836460000|2020-12-01 15:27:40|23096.26|23096.26|23096.26|23096.26|23096.26|23096.26|23096.26|23096.26|0
1606836480000|2020-12-01 15:28:00|23099.8|23099.8|23099.8|23099.8|23099.8|23099.8|23099.8|23099.8|0
1606836490000|2020-12-01 15:28:10|23100.21|23100.21|23100.21|23100.21|23100.21|23100.21|23100.21|23100.21|0
1606836500000|2020-12-01 15:28:20|23103.76|23103.76|23099.8|23099.8|23103.76|23103.76|23099.8|23099.8|0
1606836560000|2020-12-01 15:29:20|23100.41|23100.41|23100.41|23100.41|23100.41|23100.41|23100.41|23100.41|0
1606836570000|2020-12-01 15:29:30|23099.8|23099.8|23099.8|23099.8|23099.8|23099.8|23099.8|23099.8|0
1606836590000|2020-12-01 15:29:50|23103.35|23103.35|23103.35|23103.35|23103.35|23103.35|23103.35|23103.35|0
1606836650000|2020-12-01 15:30:50|23099.8|23099.8|23099.8|23099.8|23099.8|23099.8|23099.8|23099.8|0
1606836670000|2020-12-01 15:31:10|23100.41|23100.41|23100.41|23100.41|23100.41|23100.41|23100.41|23100.41|0
1606836680000|2020-12-01 15:31:20|23096.86|23096.86|23096.86|23096.86|23096.86|23096.86|23096.86|23096.86|0
1606836690000|2020-12-01 15:31:30|23095.66|23095.66|23095.66|23095.66|23095.66|23095.66|23095.66|23095.66|0
1606836700000|2020-12-01 15:31:40|23096.26|23096.26|23096.26|23096.26|23096.26|23096.26|23096.26|23096.26|0
1606836710000|2020-12-01 15:31:50|23096.86|23096.86|23096.86|23096.86|23096.86|23096.86|23096.86|23096.86|0
1606836720000|2020-12-01 15:32:00|23093.32|23093.32|23093.32|23093.32|23093.32|23093.32|23093.32|23093.32|0
1606836730000|2020-12-01 15:32:10|23093.92|23093.92|23093.92|23093.92|23093.92|23093.92|23093.92|23093.92|0
1606836740000|2020-12-01 15:32:20|23095.13|23095.13|23099.15|23099.15|23099.15|23099.15|23095.13|23095.13|0
1606836770000|2020-12-01 15:32:50|23102.69|23102.69|23102.69|23102.69|23102.69|23102.69|23102.69|23102.69|0
1606836780000|2020-12-01 15:33:00|23095.61|23095.61|23095.61|23095.61|23095.61|23095.61|23095.61|23095.61|0
1606836840000|2020-12-01 15:34:00|23099.15|23099.15|23099.15|23099.15|23099.15|23099.15|23099.15|23099.15|0
1606836900000|2020-12-01 15:35:00|23095.61|23095.61|23095.61|23095.61|23095.61|23095.61|23095.61|23095.61|0
1606836930000|2020-12-01 15:35:30|23095.01|23095.01|23095.61|23095.61|23095.61|23095.61|23095.01|23095.01|0
1606836940000|2020-12-01 15:35:40|23092.07|23092.07|23091.46|23091.46|23092.07|23092.07|23087.92|23087.92|0
1606836950000|2020-12-01 15:35:50|23087.92|23087.92|23087.92|23087.92|23087.92|23087.92|23087.92|23087.92|0
1606836980000|2020-12-01 15:36:20|23086.96|23086.96|23086.96|23086.96|23086.96|23086.96|23086.96|23086.96|0
1606837000000|2020-12-01 15:36:40|23083.42|23083.42|23083.42|23083.42|23083.42|23083.42|23083.42|23083.42|0
1606837010000|2020-12-01 15:36:50|23079.88|23079.88|23079.88|23079.88|23079.88|23079.88|23079.88|23079.88|0
1606837020000|2020-12-01 15:37:00|23080.36|23080.36|23080.36|23080.36|23080.36|23080.36|23080.36|23080.36|0
1606837030000|2020-12-01 15:37:10|23079.95|23079.95|23079.35|23079.35|23079.95|23079.95|23079.35|23079.35|0
1606837040000|2020-12-01 15:37:20|23082.89|23082.89|23082.89|23082.89|23082.89|23082.89|23082.89|23082.89|0
1606837060000|2020-12-01 15:37:40|23079.35|23079.35|23079.35|23079.35|23079.35|23079.35|23079.35|23079.35|0
1606837080000|2020-12-01 15:38:00|23075.81|23075.81|23075.81|23075.81|23075.81|23075.81|23075.81|23075.81|0
1606837110000|2020-12-01 15:38:30|23072.27|23072.27|23068.73|23068.73|23072.27|23072.27|23068.73|23068.73|0
1606837120000|2020-12-01 15:38:40|23068.32|23068.32|23068.32|23068.32|23068.32|23068.32|23068.32|23068.32|0
1606837130000|2020-12-01 15:38:50|23067.71|23067.71|23067.71|23067.71|23067.71|23067.71|23067.71|23067.71|0
1606837190000|2020-12-01 15:39:50|23071.25|23071.25|23075.4|23075.4|23075.4|23075.4|23071.25|23071.25|0
1606837220000|2020-12-01 15:40:20|23071.86|23071.86|23071.86|23071.86|23071.86|23071.86|23071.86|23071.86|0
1606837230000|2020-12-01 15:40:30|23068.32|23068.32|23067.71|23067.71|23068.32|23068.32|23067.71|23067.71|0
1606837240000|2020-12-01 15:40:40|23064.17|23064.17|23067.71|23067.71|23067.71|23067.71|23064.17|23064.17|0
1606837260000|2020-12-01 15:41:00|23068.12|23068.12|23068.12|23068.12|23068.12|23068.12|23068.12|23068.12|0
1606837270000|2020-12-01 15:41:10|23067.52|23067.52|23067.52|23067.52|23067.52|23067.52|23067.52|23067.52|0
1606837280000|2020-12-01 15:41:20|23071.06|23071.06|23071.06|23071.06|23071.06|23071.06|23071.06|23071.06|0
1606837300000|2020-12-01 15:41:40|23067.52|23067.52|23067.52|23067.52|23067.52|23067.52|23067.52|23067.52|0
1606837310000|2020-12-01 15:41:50|23067.11|23067.11|23067.71|23067.71|23067.71|23067.71|23067.11|23067.11|0
1606837320000|2020-12-01 15:42:00|23068.32|23068.32|23071.25|23071.25|23071.86|23071.86|23068.32|23068.32|0
1606837330000|2020-12-01 15:42:10|23074.8|23074.8|23074.32|23074.32|23074.8|23074.8|23070.78|23070.78|0
1606837340000|2020-12-01 15:42:20|23077.86|23077.86|23077.86|23077.86|23077.86|23077.86|23077.86|23077.86|0
1606837350000|2020-12-01 15:42:30|23074.32|23074.32|23074.32|23074.32|23074.32|23074.32|23074.32|23074.32|0
1606837360000|2020-12-01 15:42:40|23070.78|23070.78|23077.86|23077.86|23077.86|23077.86|23070.78|23070.78|0
1606837370000|2020-12-01 15:42:50|23077.45|23077.45|23073.91|23073.91|23077.45|23077.45|23073.91|23073.91|0
1606837380000|2020-12-01 15:43:00|23073.3|23073.3|23069.76|23069.76|23073.3|23073.3|23069.76|23069.76|0
1606837390000|2020-12-01 15:43:10|23073.3|23073.3|23076.85|23076.85|23076.85|23076.85|23073.3|23073.3|0
1606837400000|2020-12-01 15:43:20|23080.39|23080.39|23080.39|23080.39|23080.39|23080.39|23080.39|23080.39|0
1606837410000|2020-12-01 15:43:30|23080.8|23080.8|23080.8|23080.8|23080.8|23080.8|23080.8|23080.8|0
1606837450000|2020-12-01 15:44:10|23073.71|23073.71|23073.71|23073.71|23073.71|23073.71|23073.71|23073.71|0
1606837460000|2020-12-01 15:44:20|23070.17|23070.17|23069.76|23069.76|23070.17|23070.17|23069.76|23069.76|0
1606837480000|2020-12-01 15:44:40|23073.3|23073.3|23073.3|23073.3|23080.39|23080.39|23073.3|23073.3|0
1606837490000|2020-12-01 15:44:50|23072.7|23072.7|23072.7|23072.7|23072.7|23072.7|23072.7|23072.7|0
1606837500000|2020-12-01 15:45:00|23069.16|23069.16|23072.7|23072.7|23072.7|23072.7|23069.16|23069.16|0
1606837520000|2020-12-01 15:45:20|23065.62|23065.62|23065.62|23065.62|23065.62|23065.62|23065.62|23065.62|0
1606837530000|2020-12-01 15:45:30|23069.16|23069.16|23069.16|23069.16|23069.16|23069.16|23069.16|23069.16|0
1606837540000|2020-12-01 15:45:40|23069.64|23069.64|23069.64|23069.64|23069.64|23069.64|23069.64|23069.64|0
1606837550000|2020-12-01 15:45:50|23070.24|23070.24|23070.24|23070.24|23070.24|23070.24|23070.24|23070.24|0
1606837560000|2020-12-01 15:46:00|23066.7|23066.7|23063.16|23063.16|23066.7|23066.7|23063.16|23063.16|0
1606837570000|2020-12-01 15:46:10|23066.7|23066.7|23066.1|23066.1|23066.7|23066.7|23066.1|23066.1|0
1606837590000|2020-12-01 15:46:30|23069.64|23069.64|23066.1|23066.1|23073.18|23073.18|23066.1|23066.1|0
1606837600000|2020-12-01 15:46:40|23062.56|23062.56|23066.1|23066.1|23066.1|23066.1|23062.56|23062.56|0
1606837630000|2020-12-01 15:47:10|23062.56|23062.56|23062.56|23062.56|23062.56|23062.56|23062.56|23062.56|0
1606837650000|2020-12-01 15:47:30|23063.16|23063.16|23062.56|23062.56|23063.16|23063.16|23062.56|23062.56|0
1606837670000|2020-12-01 15:47:50|23059.02|23059.02|23059.02|23059.02|23059.02|23059.02|23059.02|23059.02|0
1606837690000|2020-12-01 15:48:10|23059.43|23059.43|23059.02|23059.02|23059.43|23059.43|23059.02|23059.02|0
1606837700000|2020-12-01 15:48:20|23059.5|23059.5|23060.1|23060.1|23060.1|23060.1|23059.5|23059.5|0
1606837720000|2020-12-01 15:48:40|23056.56|23056.56|23056.56|23056.56|23056.56|23056.56|23056.56|23056.56|0
1606837730000|2020-12-01 15:48:50|23055.96|23055.96|23055.96|23055.96|23055.96|23055.96|23055.96|23055.96|0
1606837740000|2020-12-01 15:49:00|23055.48|23055.48|23055.48|23055.48|23055.48|23055.48|23055.48|23055.48|0
1606837750000|2020-12-01 15:49:10|23055.96|23055.96|23056.43|23056.43|23056.43|23056.43|23055.96|23055.96|0
1606837760000|2020-12-01 15:49:20|23059.98|23059.98|23067.06|23067.06|23067.06|23067.06|23059.98|23059.98|0
1606837780000|2020-12-01 15:49:40|23056.43|23056.43|23056.85|23056.85|23056.85|23056.85|23056.43|23056.43|0
1606837800000|2020-12-01 15:50:00|23056.43|23056.43|23052.89|23052.89|23056.43|23056.43|23052.89|23052.89|0
1606837820000|2020-12-01 15:50:20|23053.3|23053.3|23053.3|23053.3|23053.3|23053.3|23053.3|23053.3|0
1606837830000|2020-12-01 15:50:30|23056.85|23056.85|23056.85|23056.85|23056.85|23056.85|23056.85|23056.85|0
1606837850000|2020-12-01 15:50:50|23057.26|23057.26|23057.26|23057.26|23057.26|23057.26|23057.26|23057.26|0
1606837860000|2020-12-01 15:51:00|23056.85|23056.85|23056.85|23056.85|23056.85|23056.85|23053.3|23053.3|0
1606837870000|2020-12-01 15:51:10|23060.39|23060.39|23063.93|23063.93|23063.93|23063.93|23060.39|23060.39|0
1606837890000|2020-12-01 15:51:30|23065.13|23065.13|23065.13|23065.13|23065.13|23065.13|23065.13|23065.13|0
1606837900000|2020-12-01 15:51:40|23065.73|23065.73|23061.59|23061.59|23065.73|23065.73|23061.59|23061.59|0
1606837960000|2020-12-01 15:52:40|23065.13|23065.13|23068.67|23068.67|23068.67|23068.67|23065.13|23065.13|0
1606837980000|2020-12-01 15:53:00|23072.21|23072.21|23072.21|23072.21|23072.21|23072.21|23072.21|23072.21|0
1606838020000|2020-12-01 15:53:40|23075.75|23075.75|23079.3|23079.3|23079.3|23079.3|23075.75|23075.75|0
1606838030000|2020-12-01 15:53:50|23082.84|23082.84|23086.38|23086.38|23086.38|23086.38|23082.84|23082.84|0
1606838040000|2020-12-01 15:54:00|23089.92|23089.92|23079.3|23079.3|23089.92|23089.92|23079.3|23079.3|0
1606838050000|2020-12-01 15:54:10|23086.38|23086.38|23097|23097|23097|23097|23086.38|23086.38|0
1606838060000|2020-12-01 15:54:20|23093.46|23093.46|23097.6|23097.6|23098.21|23098.21|23093.46|23093.46|0
1606838070000|2020-12-01 15:54:30|23098.21|23098.21|23094.06|23094.06|23101.75|23101.75|23094.06|23094.06|0
1606838140000|2020-12-01 15:55:40|23093.46|23093.46|23093.46|23093.46|23093.46|23093.46|23093.46|23093.46|0
1606838170000|2020-12-01 15:56:10|23086.38|23086.38|23082.84|23082.84|23086.38|23086.38|23082.84|23082.84|0
1606838180000|2020-12-01 15:56:20|23079.3|23079.3|23079.3|23079.3|23079.3|23079.3|23079.3|23079.3|0
1606838200000|2020-12-01 15:56:40|23082.84|23082.84|23082.84|23082.84|23082.84|23082.84|23082.84|23082.84|0
1606838220000|2020-12-01 15:57:00|23079.3|23079.3|23079.3|23079.3|23079.3|23079.3|23079.3|23079.3|0
1606838230000|2020-12-01 15:57:10|23082.84|23082.84|23082.84|23082.84|23082.84|23082.84|23082.84|23082.84|0
1606838240000|2020-12-01 15:57:20|23083.32|23083.32|23085.23|23085.23|23085.23|23085.23|23083.32|23083.32|0
1606838270000|2020-12-01 15:57:50|23081.69|23081.69|23081.09|23081.09|23081.69|23081.69|23077.55|23077.55|0
1606838300000|2020-12-01 15:58:20|23077.55|23077.55|23077.55|23077.55|23077.55|23077.55|23077.55|23077.55|0
1606838310000|2020-12-01 15:58:30|23081.09|23081.09|23081.09|23081.09|23081.09|23081.09|23081.09|23081.09|0
1606838320000|2020-12-01 15:58:40|23080.61|23080.61|23079.65|23079.65|23080.61|23080.61|23079.65|23079.65|0
1606838330000|2020-12-01 15:58:50|23080.25|23080.25|23080.25|23080.25|23080.25|23080.25|23080.25|23080.25|0
1606838350000|2020-12-01 15:59:10|23076.71|23076.71|23076.71|23076.71|23076.71|23076.71|23076.71|23076.71|0
1606838360000|2020-12-01 15:59:20|23073.17|23073.17|23073.17|23073.17|23073.17|23073.17|23073.17|23073.17|0
1606838380000|2020-12-01 15:59:40|23069.63|23069.63|23066.09|23066.09|23069.63|23069.63|23062.55|23062.55|0
1606838390000|2020-12-01 15:59:50|23065.68|23065.68|23064.12|23064.12|23065.68|23065.68|23064.12|23064.12|0
1606838400000|2020-12-01 16:00:00|23064.6|23064.6|23064.6|23064.6|23064.6|23064.6|23064.6|23064.6|0
1606838410000|2020-12-01 16:00:10|23061.06|23061.06|23061.06|23061.06|23061.06|23061.06|23061.06|23061.06|0
1606838420000|2020-12-01 16:00:20|23057.52|23057.52|23061.06|23061.06|23061.06|23061.06|23057.52|23057.52|0
1606838440000|2020-12-01 16:00:40|23061.47|23061.47|23061.47|23061.47|23061.47|23061.47|23061.47|23061.47|0
1606838450000|2020-12-01 16:00:50|23057.93|23057.93|23050.84|23050.84|23057.93|23057.93|23050.84|23050.84|0
1606838460000|2020-12-01 16:01:00|23054.39|23054.39|23053.18|23053.18|23054.39|23054.39|23053.18|23053.18|0
1606838470000|2020-12-01 16:01:10|23056.72|23056.72|23056.72|23056.72|23056.72|23056.72|23056.72|23056.72|0
1606838480000|2020-12-01 16:01:20|23053.18|23053.18|23053.18|23053.18|23056.72|23056.72|23053.18|23053.18|0
1606838490000|2020-12-01 16:01:30|23052.77|23052.77|23045.69|23045.69|23052.77|23052.77|23045.69|23045.69|0
1606838500000|2020-12-01 16:01:40|23042.15|23042.15|23042.15|23042.15|23042.15|23042.15|23042.15|23042.15|0
1606838540000|2020-12-01 16:02:20|23038.61|23038.61|23038.61|23038.61|23038.61|23038.61|23038.61|23038.61|0
1606838550000|2020-12-01 16:02:30|23020.9|23020.9|23017.36|23017.36|23024.44|23024.44|23017.36|23017.36|0
1606838560000|2020-12-01 16:02:40|23020.9|23020.9|23020.9|23020.9|23020.9|23020.9|23020.9|23020.9|0
1606838580000|2020-12-01 16:03:00|23024.44|23024.44|23024.44|23024.44|23024.44|23024.44|23024.44|23024.44|0
1606838590000|2020-12-01 16:03:10|23027.98|23027.98|23028.58|23028.58|23028.58|23028.58|23027.98|23027.98|0
1606838600000|2020-12-01 16:03:20|23025.04|23025.04|23025.04|23025.04|23025.04|23025.04|23025.04|23025.04|0
1606838610000|2020-12-01 16:03:30|23024.63|23024.63|23024.63|23024.63|23024.63|23024.63|23024.63|23024.63|0
1606838620000|2020-12-01 16:03:40|23024.03|23024.03|23027.57|23027.57|23027.57|23027.57|23024.03|23024.03|0
1606838630000|2020-12-01 16:03:50|23024.03|23024.03|23024.03|23024.03|23024.03|23024.03|23024.03|23024.03|0
1606838650000|2020-12-01 16:04:10|23027.57|23027.57|23027.57|23027.57|23027.57|23027.57|23027.57|23027.57|0
1606838660000|2020-12-01 16:04:20|23031.11|23031.11|23034.65|23034.65|23034.65|23034.65|23031.11|23031.11|0
1606838670000|2020-12-01 16:04:30|23031.11|23031.11|23031.11|23031.11|23031.11|23031.11|23031.11|23031.11|0
1606838720000|2020-12-01 16:05:20|23030.7|23030.7|23030.1|23030.1|23030.7|23030.7|23030.1|23030.1|0
1606838730000|2020-12-01 16:05:30|23033.64|23033.64|23033.64|23033.64|23033.64|23033.64|23033.64|23033.64|0
1606838760000|2020-12-01 16:06:00|23030.1|23030.1|23030.1|23030.1|23033.64|23033.64|23030.1|23030.1|0
1606838770000|2020-12-01 16:06:10|23026.56|23026.56|23023.02|23023.02|23026.56|23026.56|23023.02|23023.02|0
1606838780000|2020-12-01 16:06:20|23015.94|23015.94|23008.85|23008.85|23015.94|23015.94|23008.85|23008.85|0
1606838790000|2020-12-01 16:06:30|23008.25|23008.25|23015.33|23015.33|23015.33|23015.33|23008.25|23008.25|0
1606838800000|2020-12-01 16:06:40|23018.88|23018.88|23018.88|23018.88|23018.88|23018.88|23018.88|23018.88|0
1606838820000|2020-12-01 16:07:00|23022.42|23022.42|23022.42|23022.42|23022.42|23022.42|23022.42|23022.42|0
1606838830000|2020-12-01 16:07:10|23018.88|23018.88|23015.33|23015.33|23018.88|23018.88|23015.33|23015.33|0
1606838840000|2020-12-01 16:07:20|23011.79|23011.79|23008.25|23008.25|23015.33|23015.33|23001.17|23001.17|0
1606838850000|2020-12-01 16:07:30|23011.79|23011.79|23005.12|23005.12|23012.2|23012.2|23005.12|23005.12|0
1606838860000|2020-12-01 16:07:40|23005.53|23005.53|23005.53|23005.53|23005.53|23005.53|23001.99|23001.99|0
1606838870000|2020-12-01 16:07:50|23001.99|23001.99|22991.37|22991.37|23001.99|23001.99|22987.83|22987.83|0
1606838880000|2020-12-01 16:08:00|22984.28|22984.28|22977.2|22977.2|22984.28|22984.28|22977.2|22977.2|0
1606838890000|2020-12-01 16:08:10|22973.66|22973.66|22973.66|22973.66|22973.66|22973.66|22970.12|22970.12|0
1606838900000|2020-12-01 16:08:20|22970.12|22970.12|22969.52|22969.52|22970.12|22970.12|22969.52|22969.52|0
1606838910000|2020-12-01 16:08:30|22962.44|22962.44|22969.52|22969.52|22969.52|22969.52|22962.44|22962.44|0
1606838920000|2020-12-01 16:08:40|22965.98|22965.98|22958.89|22958.89|22965.98|22965.98|22955.35|22955.35|0
1606838940000|2020-12-01 16:09:00|22955.35|22955.35|22962.44|22962.44|22962.44|22962.44|22955.35|22955.35|0
1606838950000|2020-12-01 16:09:10|22965.98|22965.98|22973.06|22973.06|22973.06|22973.06|22965.98|22965.98|0
1606838960000|2020-12-01 16:09:20|22973.66|22973.66|22980.74|22980.74|22984.28|22984.28|22973.66|22973.66|0
1606838970000|2020-12-01 16:09:30|22977.2|22977.2|22973.66|22973.66|22977.2|22977.2|22973.66|22973.66|0
1606838980000|2020-12-01 16:09:40|22970.12|22970.12|22963.04|22963.04|22970.12|22970.12|22963.04|22963.04|0
1606838990000|2020-12-01 16:09:50|22967.85|22967.85|22983.66|22983.66|22983.66|22983.66|22967.85|22967.85|0
1606839000000|2020-12-01 16:10:00|22984.26|22984.26|22973.64|22973.64|22984.86|22984.86|22973.64|22973.64|0
1606839010000|2020-12-01 16:10:10|22973.03|22973.03|22973.03|22973.03|22973.03|22973.03|22973.03|22973.03|0
1606839020000|2020-12-01 16:10:20|22972.43|22972.43|22972.43|22972.43|22972.43|22972.43|22972.43|22972.43|0
1606839030000|2020-12-01 16:10:30|22971.61|22971.61|22968.07|22968.07|22971.61|22971.61|22968.07|22968.07|0
1606839040000|2020-12-01 16:10:40|22967.47|22967.47|22962.56|22962.56|22967.47|22967.47|22962.56|22962.56|0
1606839050000|2020-12-01 16:10:50|22961.96|22961.96|22962.56|22962.56|22962.56|22962.56|22961.96|22961.96|0
1606839060000|2020-12-01 16:11:00|22966.1|22966.1|22956.43|22956.43|22966.1|22966.1|22955.48|22955.48|0
1606839070000|2020-12-01 16:11:10|22956.84|22956.84|22958.08|22958.08|22958.08|22958.08|22956.84|22956.84|0
1606839080000|2020-12-01 16:11:20|22958.49|22958.49|22962.63|22962.63|22962.63|22962.63|22958.49|22958.49|0
1606839090000|2020-12-01 16:11:30|22959.09|22959.09|22959.09|22959.09|22959.09|22959.09|22959.09|22959.09|0
1606839100000|2020-12-01 16:11:40|22958.13|22958.13|22958.13|22958.13|22958.13|22958.13|22958.13|22958.13|0
1606839110000|2020-12-01 16:11:50|22961.67|22961.67|22958.13|22958.13|22961.67|22961.67|22954.59|22954.59|0
1606839120000|2020-12-01 16:12:00|22959.33|22959.33|22959.33|22959.33|22959.33|22959.33|22959.33|22959.33|0
1606839130000|2020-12-01 16:12:10|22952.25|22952.25|22952.25|22952.25|22952.25|22952.25|22952.25|22952.25|0
1606839140000|2020-12-01 16:12:20|22955.79|22955.79|22962.87|22962.87|22962.87|22962.87|22955.79|22955.79|0
1606839150000|2020-12-01 16:12:30|22966.42|22966.42|22966.42|22966.42|22966.42|22966.42|22966.42|22966.42|0
1606839180000|2020-12-01 16:13:00|22969.96|22969.96|22971.38|22971.38|22971.38|22971.38|22969.96|22969.96|0
1606839190000|2020-12-01 16:13:10|22960.76|22960.76|22957.22|22957.22|22964.3|22964.3|22957.22|22957.22|0
1606839200000|2020-12-01 16:13:20|22946.59|22946.59|22943.05|22943.05|22946.59|22946.59|22943.05|22943.05|0
1606839210000|2020-12-01 16:13:30|22942.64|22942.64|22939.1|22939.1|22942.64|22942.64|22939.1|22939.1|0
1606839220000|2020-12-01 16:13:40|22935.56|22935.56|22932.02|22932.02|22935.56|22935.56|22932.02|22932.02|0
1606839240000|2020-12-01 16:14:00|22924.93|22924.93|22935.56|22935.56|22935.56|22935.56|22924.93|22924.93|0
1606839250000|2020-12-01 16:14:10|22939.1|22939.1|22929.43|22929.43|22939.1|22939.1|22929.43|22929.43|0
1606839270000|2020-12-01 16:14:30|22925.89|22925.89|22918.21|22918.21|22925.89|22925.89|22918.21|22918.21|0
1606839280000|2020-12-01 16:14:40|22921.75|22921.75|22928.83|22928.83|22928.83|22928.83|22921.75|22921.75|0
1606839290000|2020-12-01 16:14:50|22925.29|22925.29|22924.33|22924.33|22925.29|22925.29|22924.33|22924.33|0
1606839320000|2020-12-01 16:15:20|22920.79|22920.79|22917.25|22917.25|22920.79|22920.79|22917.25|22917.25|0
1606839340000|2020-12-01 16:15:40|22920.79|22920.79|22920.79|22920.79|22920.79|22920.79|22920.79|22920.79|0
1606839350000|2020-12-01 16:15:50|22924.33|22924.33|22934.96|22934.96|22934.96|22934.96|22924.33|22924.33|0
1606839360000|2020-12-01 16:16:00|22931.41|22931.41|22932.02|22932.02|22932.02|22932.02|22931.41|22931.41|0
1606839370000|2020-12-01 16:16:10|22935.56|22935.56|22932.15|22932.15|22936.11|22936.11|22932.15|22932.15|0
1606839380000|2020-12-01 16:16:20|22928.61|22928.61|22928.61|22928.61|22928.61|22928.61|22928.61|22928.61|0
1606839400000|2020-12-01 16:16:40|22932.15|22932.15|22935.69|22935.69|22935.69|22935.69|22932.15|22932.15|0
1606839420000|2020-12-01 16:17:00|22932.15|22932.15|22929.21|22929.21|22932.15|22932.15|22928.61|22928.61|0
1606839430000|2020-12-01 16:17:10|22932.76|22932.76|22933.17|22933.17|22936.71|22936.71|22932.76|22932.76|0
1606839440000|2020-12-01 16:17:20|22929.62|22929.62|22929.62|22929.62|22929.62|22929.62|22929.62|22929.62|0
1606839450000|2020-12-01 16:17:30|22933.17|22933.17|22933.17|22933.17|22933.17|22933.17|22933.17|22933.17|0
1606839470000|2020-12-01 16:17:50|22933.58|22933.58|22937.12|22937.12|22937.12|22937.12|22933.58|22933.58|0
1606839480000|2020-12-01 16:18:00|22937.53|22937.53|22937.12|22937.12|22941.07|22941.07|22937.12|22937.12|0
1606839490000|2020-12-01 16:18:10|22933.58|22933.58|22937.12|22937.12|22937.12|22937.12|22933.58|22933.58|0
1606839500000|2020-12-01 16:18:20|22940.66|22940.66|22944.2|22944.2|22944.2|22944.2|22940.66|22940.66|0
1606839510000|2020-12-01 16:18:30|22947.74|22947.74|22944.2|22944.2|22947.74|22947.74|22944.2|22944.2|0
1606839520000|2020-12-01 16:18:40|22947.74|22947.74|22947.74|22947.74|22947.74|22947.74|22947.74|22947.74|0
1606839540000|2020-12-01 16:19:00|22947.33|22947.33|22947.33|22947.33|22947.33|22947.33|22947.33|22947.33|0
1606839550000|2020-12-01 16:19:10|22947.74|22947.74|22954.82|22954.82|22954.82|22954.82|22947.74|22947.74|0
1606839560000|2020-12-01 16:19:20|22958.36|22958.36|22958.36|22958.36|22958.36|22958.36|22958.36|22958.36|0
1606839580000|2020-12-01 16:19:40|22961.91|22961.91|22958.36|22958.36|22961.91|22961.91|22958.36|22958.36|0
1606839590000|2020-12-01 16:19:50|22954.82|22954.82|22954.82|22954.82|22954.82|22954.82|22954.82|22954.82|0
1606839600000|2020-12-01 16:20:00|22951.28|22951.28|22951.69|22951.69|22951.69|22951.69|22951.28|22951.28|0
1606839610000|2020-12-01 16:20:10|22952.1|22952.1|22952.1|22952.1|22952.1|22952.1|22952.1|22952.1|0
1606839620000|2020-12-01 16:20:20|22951.5|22951.5|22951.5|22951.5|22955.04|22955.04|22951.5|22951.5|0
1606839630000|2020-12-01 16:20:30|22947.96|22947.96|22947|22947|22947.96|22947.96|22947|22947|0
1606839640000|2020-12-01 16:20:40|22943.46|22943.46|22943.46|22943.46|22943.46|22943.46|22943.46|22943.46|0
1606839660000|2020-12-01 16:21:00|22947|22947|22947.48|22947.48|22947.48|22947.48|22947|22947|0
1606839690000|2020-12-01 16:21:30|22943.94|22943.94|22940.4|22940.4|22943.94|22943.94|22940.4|22940.4|0
1606839700000|2020-12-01 16:21:40|22936.86|22936.86|22943.94|22943.94|22943.94|22943.94|22936.86|22936.86|0
1606839710000|2020-12-01 16:21:50|22936.86|22936.86|22940.4|22940.4|22940.4|22940.4|22936.86|22936.86|0
1606839720000|2020-12-01 16:22:00|22936.86|22936.86|22936.86|22936.86|22940.4|22940.4|22936.86|22936.86|0
1606839730000|2020-12-01 16:22:10|22937.46|22937.46|22941.41|22941.41|22941.41|22941.41|22937.46|22937.46|0
1606839740000|2020-12-01 16:22:20|22942.01|22942.01|22942.01|22942.01|22942.01|22942.01|22942.01|22942.01|0
1606839750000|2020-12-01 16:22:30|22941.53|22941.53|22942.42|22942.42|22942.42|22942.42|22941.53|22941.53|0
1606839770000|2020-12-01 16:22:50|22938.88|22938.88|22938.88|22938.88|22938.88|22938.88|22938.88|22938.88|0
1606839780000|2020-12-01 16:23:00|22942.42|22942.42|22945.96|22945.96|22949.51|22949.51|22942.42|22942.42|0
1606839790000|2020-12-01 16:23:10|22942.42|22942.42|22938.88|22938.88|22942.42|22942.42|22938.88|22938.88|0
1606839810000|2020-12-01 16:23:30|22942.42|22942.42|22935.34|22935.34|22942.42|22942.42|22935.34|22935.34|0
1606839820000|2020-12-01 16:23:40|22935.82|22935.82|22935.82|22935.82|22939.36|22939.36|22935.82|22935.82|0
1606839840000|2020-12-01 16:24:00|22939.36|22939.36|22939.36|22939.36|22939.36|22939.36|22932.28|22932.28|0
1606839850000|2020-12-01 16:24:10|22938.95|22938.95|22938.95|22938.95|22938.95|22938.95|22938.95|22938.95|0
1606839870000|2020-12-01 16:24:30|22942.49|22942.49|22938.95|22938.95|22942.49|22942.49|22938.95|22938.95|0
1606839900000|2020-12-01 16:25:00|22942.49|22942.49|22938.35|22938.35|22942.49|22942.49|22934.81|22934.81|0
1606839910000|2020-12-01 16:25:10|22938.83|22938.83|22935.48|22935.48|22939.02|22939.02|22931.94|22931.94|0
1606839920000|2020-12-01 16:25:20|22935.89|22935.89|22936.3|22936.3|22936.3|22936.3|22935.89|22935.89|0
1606839930000|2020-12-01 16:25:30|22939.84|22939.84|22943.38|22943.38|22943.38|22943.38|22939.84|22939.84|0
1606839940000|2020-12-01 16:25:40|22944.39|22944.39|22944.39|22944.39|22944.39|22944.39|22944.39|22944.39|0
1606839960000|2020-12-01 16:26:00|22940.85|22940.85|22937.31|22937.31|22940.85|22940.85|22937.31|22937.31|0
1606839970000|2020-12-01 16:26:10|22933.77|22933.77|22937.31|22937.31|22937.31|22937.31|22933.77|22933.77|0
1606839980000|2020-12-01 16:26:20|22933.77|22933.77|22933.17|22933.17|22933.77|22933.77|22933.17|22933.17|0
1606839990000|2020-12-01 16:26:30|22933.65|22933.65|22933.65|22933.65|22933.65|22933.65|22933.65|22933.65|0
1606840000000|2020-12-01 16:26:40|22933.17|22933.17|22932.57|22932.57|22933.17|22933.17|22932.57|22932.57|0
1606840010000|2020-12-01 16:26:50|22936.11|22936.11|22931.56|22931.56|22936.11|22936.11|22928.62|22928.62|0
1606840020000|2020-12-01 16:27:00|22930.95|22930.95|22938.04|22938.04|22938.04|22938.04|22930.95|22930.95|0
1606840030000|2020-12-01 16:27:10|22934.49|22934.49|22930.47|22930.47|22934.49|22934.49|22930.47|22930.47|0
1606840040000|2020-12-01 16:27:20|22923.39|22923.39|22927.41|22927.41|22927.41|22927.41|22923.39|22923.39|0
1606840060000|2020-12-01 16:27:40|22930.95|22930.95|22930.95|22930.95|22930.95|22930.95|22930.95|22930.95|0
1606840080000|2020-12-01 16:28:00|22934.49|22934.49|22934.49|22934.49|22941.58|22941.58|22930.95|22930.95|0
1606840090000|2020-12-01 16:28:10|22938.04|22938.04|22942.4|22942.4|22942.4|22942.4|22938.04|22938.04|0
1606840100000|2020-12-01 16:28:20|22938.86|22938.86|22935.32|22935.32|22938.86|22938.86|22935.32|22935.32|0
1606840120000|2020-12-01 16:28:40|22935.92|22935.92|22940.06|22940.06|22940.06|22940.06|22935.92|22935.92|0
1606840140000|2020-12-01 16:29:00|22936.52|22936.52|22939.87|22939.87|22939.87|22939.87|22932.98|22932.98|0
1606840150000|2020-12-01 16:29:10|22940.28|22940.28|22944.83|22944.83|22944.83|22944.83|22936.74|22936.74|0
1606840160000|2020-12-01 16:29:20|22944.35|22944.35|22944.35|22944.35|22944.35|22944.35|22937.27|22937.27|0
1606840170000|2020-12-01 16:29:30|22940.81|22940.81|22937.56|22937.56|22946.48|22946.48|22937.56|22937.56|0
1606840180000|2020-12-01 16:29:40|22941.1|22941.1|22943.34|22943.34|22948.18|22948.18|22941.1|22941.1|0
1606840190000|2020-12-01 16:29:50|22944.55|22944.55|22944.55|22944.55|22944.55|22944.55|22944.55|22944.55|0
1606896900000|2020-12-02 08:15:00|22929.92|22929.92|22937|22937|22940.55|22940.55|22929.92|22929.92|0
1606896910000|2020-12-02 08:15:10|22933.46|22933.46|22929.92|22929.92|22933.46|22933.46|22929.92|22929.92|0
1606896920000|2020-12-02 08:15:20|22928.48|22928.48|22928.48|22928.48|22928.48|22928.48|22924.94|22924.94|0
1606896930000|2020-12-02 08:15:30|22939.11|22939.11|22939.11|22939.11|22946.19|22946.19|22939.11|22939.11|0
1606896940000|2020-12-02 08:15:40|22940.31|22940.31|22940.31|22940.31|22940.31|22940.31|22940.31|22940.31|0
1606896950000|2020-12-02 08:15:50|22943.85|22943.85|22929.69|22929.69|22943.85|22943.85|22929.69|22929.69|0
1606896980000|2020-12-02 08:16:20|22930.29|22930.29|22941.51|22941.51|22941.51|22941.51|22930.29|22930.29|0
1606896990000|2020-12-02 08:16:30|22948.6|22948.6|22959.22|22959.22|22959.22|22959.22|22948.6|22948.6|0
1606897000000|2020-12-02 08:16:40|22955.68|22955.68|22952.14|22952.14|22955.68|22955.68|22948.6|22948.6|0
1606897010000|2020-12-02 08:16:50|22948.6|22948.6|22945.06|22945.06|22955.68|22955.68|22945.06|22945.06|0
1606897020000|2020-12-02 08:17:00|22941.51|22941.51|22934.43|22934.43|22941.51|22941.51|22934.43|22934.43|0
1606897050000|2020-12-02 08:17:30|22930.89|22930.89|22930.89|22930.89|22930.89|22930.89|22930.89|22930.89|0
1606897060000|2020-12-02 08:17:40|22923.81|22923.81|22923.81|22923.81|22923.81|22923.81|22920.27|22920.27|0
1606897070000|2020-12-02 08:17:50|22925.01|22925.01|22926.21|22926.21|22926.21|22926.21|22925.01|22925.01|0
1606897080000|2020-12-02 08:18:00|22929.76|22929.76|22923.15|22923.15|22930.24|22930.24|22923.15|22923.15|0
1606897090000|2020-12-02 08:18:10|22919.61|22919.61|22919.61|22919.61|22919.61|22919.61|22919.61|22919.61|0
1606897100000|2020-12-02 08:18:20|22908.99|22908.99|22908.99|22908.99|22912.53|22912.53|22905.45|22905.45|0
1606897110000|2020-12-02 08:18:30|22912.53|22912.53|22901.91|22901.91|22912.53|22912.53|22901.91|22901.91|0
1606897120000|2020-12-02 08:18:40|22898.36|22898.36|22901.91|22901.91|22901.91|22901.91|22898.36|22898.36|0
1606897130000|2020-12-02 08:18:50|22905.52|22905.52|22912.6|22912.6|22912.6|22912.6|22905.52|22905.52|0
1606897140000|2020-12-02 08:19:00|22926.76|22926.76|22926.76|22926.76|22926.76|22926.76|22926.76|22926.76|0
1606897150000|2020-12-02 08:19:10|22923.22|22923.22|22940.93|22940.93|22940.93|22940.93|22923.22|22923.22|0
1606897170000|2020-12-02 08:19:30|22942.57|22942.57|22942.57|22942.57|22942.57|22942.57|22942.57|22942.57|0
1606897180000|2020-12-02 08:19:40|22931.95|22931.95|22931.95|22931.95|22931.95|22931.95|22931.95|22931.95|0
1606897190000|2020-12-02 08:19:50|22935.49|22935.49|22928.41|22928.41|22935.49|22935.49|22928.41|22928.41|0
1606897200000|2020-12-02 08:20:00|22924.86|22924.86|22915.38|22915.38|22924.86|22924.86|22915.38|22915.38|0
1606897210000|2020-12-02 08:20:10|22914.77|22914.77|22907.69|22907.69|22914.77|22914.77|22907.69|22907.69|0
1606897220000|2020-12-02 08:20:20|22911.23|22911.23|22921.86|22921.86|22925.4|22925.4|22911.23|22911.23|0
1606897230000|2020-12-02 08:20:30|22920.62|22920.62|22920.62|22920.62|22920.62|22920.62|22920.62|22920.62|0
1606897260000|2020-12-02 08:21:00|22917.08|22917.08|22913.54|22913.54|22917.08|22917.08|22913.54|22913.54|0
1606897270000|2020-12-02 08:21:10|22912.94|22912.94|22912.94|22912.94|22912.94|22912.94|22912.94|22912.94|0
1606897280000|2020-12-02 08:21:20|22909.4|22909.4|22914.75|22914.75|22915.35|22915.35|22909.4|22909.4|0
1606897290000|2020-12-02 08:21:30|22913.54|22913.54|22917.08|22917.08|22917.08|22917.08|22913.54|22913.54|0
1606897310000|2020-12-02 08:21:50|22920.62|22920.62|22934.79|22934.79|22934.79|22934.79|22920.62|22920.62|0
1606897320000|2020-12-02 08:22:00|22927.71|22927.71|22924.17|22924.17|22927.71|22927.71|22924.17|22924.17|0
1606897330000|2020-12-02 08:22:10|22934.79|22934.79|22929.51|22929.51|22936.59|22936.59|22929.51|22929.51|0
1606897350000|2020-12-02 08:22:30|22933.05|22933.05|22936.59|22936.59|22936.59|22936.59|22933.05|22933.05|0
1606897360000|2020-12-02 08:22:40|22933.05|22933.05|22929.51|22929.51|22933.05|22933.05|22929.51|22929.51|0
1606897370000|2020-12-02 08:22:50|22925.97|22925.97|22925.97|22925.97|22925.97|22925.97|22925.97|22925.97|0
1606897380000|2020-12-02 08:23:00|22929.51|22929.51|22929.51|22929.51|22929.51|22929.51|22929.51|22929.51|0
1606897400000|2020-12-02 08:23:20|22922.43|22922.43|22918.89|22918.89|22925.97|22925.97|22918.89|22918.89|0
1606897410000|2020-12-02 08:23:30|22911.81|22911.81|22908.26|22908.26|22911.81|22911.81|22908.26|22908.26|0
1606897420000|2020-12-02 08:23:40|22897.64|22897.64|22901.18|22901.18|22901.18|22901.18|22897.64|22897.64|0
1606897440000|2020-12-02 08:24:00|22897.64|22897.64|22897.64|22897.64|22897.64|22897.64|22897.64|22897.64|0
1606897450000|2020-12-02 08:24:10|22901.18|22901.18|22908.26|22908.26|22908.26|22908.26|22901.18|22901.18|0
1606897460000|2020-12-02 08:24:20|22901.18|22901.18|22904.72|22904.72|22904.72|22904.72|22901.18|22901.18|0
1606897480000|2020-12-02 08:24:40|22901.18|22901.18|22901.18|22901.18|22901.18|22901.18|22901.18|22901.18|0
1606897490000|2020-12-02 08:24:50|22897.64|22897.64|22897.64|22897.64|22897.64|22897.64|22897.64|22897.64|0
1606897500000|2020-12-02 08:25:00|22908.26|22908.26|22915.76|22915.76|22915.76|22915.76|22908.26|22908.26|0
1606897510000|2020-12-02 08:25:10|22922.84|22922.84|22919.3|22919.3|22922.84|22922.84|22919.3|22919.3|0
1606897530000|2020-12-02 08:25:30|22915.76|22915.76|22915.76|22915.76|22915.76|22915.76|22915.76|22915.76|0
1606897560000|2020-12-02 08:26:00|22914.94|22914.94|22914.94|22914.94|22914.94|22914.94|22914.94|22914.94|0
1606897600000|2020-12-02 08:26:40|22914.33|22914.33|22914.33|22914.33|22914.33|22914.33|22914.33|22914.33|0
1606897620000|2020-12-02 08:27:00|22907.25|22907.25|22907.25|22907.25|22907.25|22907.25|22907.25|22907.25|0
1606897650000|2020-12-02 08:27:30|22903.71|22903.71|22903.71|22903.71|22903.71|22903.71|22903.71|22903.71|0
1606897670000|2020-12-02 08:27:50|22904.19|22904.19|22893.57|22893.57|22904.19|22904.19|22893.57|22893.57|0
1606897680000|2020-12-02 08:28:00|22886.48|22886.48|22886.48|22886.48|22886.48|22886.48|22886.48|22886.48|0
1606897710000|2020-12-02 08:28:30|22897.11|22897.11|22897.11|22897.11|22897.11|22897.11|22897.11|22897.11|0
1606897730000|2020-12-02 08:28:50|22900.65|22900.65|22904.19|22904.19|22904.19|22904.19|22900.65|22900.65|0
1606897740000|2020-12-02 08:29:00|22900.65|22900.65|22897.11|22897.11|22900.65|22900.65|22897.11|22897.11|0
1606897750000|2020-12-02 08:29:10|22893.57|22893.57|22893.57|22893.57|22893.57|22893.57|22893.57|22893.57|0
1606897760000|2020-12-02 08:29:20|22900.65|22900.65|22907.73|22907.73|22907.73|22907.73|22897.11|22897.11|0
1606897780000|2020-12-02 08:29:40|22914.81|22914.81|22907.73|22907.73|22914.81|22914.81|22907.73|22907.73|0
1606897800000|2020-12-02 08:30:00|22900.65|22900.65|22899.45|22899.45|22900.65|22900.65|22899.45|22899.45|0
1606897820000|2020-12-02 08:30:20|22900.68|22900.68|22901.91|22901.91|22901.91|22901.91|22900.68|22900.68|0
1606897840000|2020-12-02 08:30:40|22905.45|22905.45|22901.91|22901.91|22905.45|22905.45|22901.91|22901.91|0
1606897850000|2020-12-02 08:30:50|22898.37|22898.37|22887.74|22887.74|22898.37|22898.37|22887.74|22887.74|0
1606897860000|2020-12-02 08:31:00|22894.83|22894.83|22894.83|22894.83|22894.83|22894.83|22894.83|22894.83|0
1606897890000|2020-12-02 08:31:30|22894.42|22894.42|22894.01|22894.01|22894.42|22894.42|22894.01|22894.01|0
1606897900000|2020-12-02 08:31:40|22893.59|22893.59|22882.97|22882.97|22893.59|22893.59|22882.97|22882.97|0
1606897910000|2020-12-02 08:31:50|22893.59|22893.59|22894.01|22894.01|22894.01|22894.01|22893.59|22893.59|0
1606897920000|2020-12-02 08:32:00|22886.92|22886.92|22886.32|22886.32|22886.92|22886.92|22886.32|22886.32|0
1606897940000|2020-12-02 08:32:20|22889.86|22889.86|22886.32|22886.32|22889.86|22889.86|22886.32|22886.32|0
1606897960000|2020-12-02 08:32:40|22886.73|22886.73|22883.19|22883.19|22886.73|22886.73|22883.19|22883.19|0
1606897970000|2020-12-02 08:32:50|22882.78|22882.78|22869.03|22869.03|22883.19|22883.19|22869.03|22869.03|0
1606897980000|2020-12-02 08:33:00|22868.62|22868.62|22868.49|22868.49|22868.62|22868.62|22868.01|22868.01|0
1606897990000|2020-12-02 08:33:10|22868.9|22868.9|22875.99|22875.99|22875.99|22875.99|22868.9|22868.9|0
1606898000000|2020-12-02 08:33:20|22875.38|22875.38|22872.66|22872.66|22875.38|22875.38|22871.84|22871.84|0
1606898010000|2020-12-02 08:33:30|22879.75|22879.75|22879.75|22879.75|22879.75|22879.75|22879.75|22879.75|0
1606898030000|2020-12-02 08:33:50|22880.95|22880.95|22873.87|22873.87|22880.95|22880.95|22873.87|22873.87|0
1606898040000|2020-12-02 08:34:00|22877.41|22877.41|22880.95|22880.95|22880.95|22880.95|22877.41|22877.41|0
1606898070000|2020-12-02 08:34:30|22888.03|22888.03|22888.03|22888.03|22888.03|22888.03|22888.03|22888.03|0
1606898080000|2020-12-02 08:34:40|22884.49|22884.49|22884.49|22884.49|22884.49|22884.49|22884.49|22884.49|0
1606898090000|2020-12-02 08:34:50|22895.12|22895.12|22895.12|22895.12|22895.12|22895.12|22895.12|22895.12|0
1606898110000|2020-12-02 08:35:10|22891.57|22891.57|22891.16|22891.16|22891.57|22891.57|22890.75|22890.75|0
1606898120000|2020-12-02 08:35:20|22901.79|22901.79|22904.92|22904.92|22908.87|22908.87|22901.79|22901.79|0
1606898130000|2020-12-02 08:35:30|22901.38|22901.38|22907.64|22907.64|22908.46|22908.46|22901.38|22901.38|0
1606898150000|2020-12-02 08:35:50|22911.18|22911.18|22900.56|22900.56|22911.18|22911.18|22900.56|22900.56|0
1606898160000|2020-12-02 08:36:00|22897.01|22897.01|22897.01|22897.01|22897.01|22897.01|22897.01|22897.01|0
1606898210000|2020-12-02 08:36:50|22893.47|22893.47|22893.47|22893.47|22893.47|22893.47|22893.47|22893.47|0
1606898260000|2020-12-02 08:37:40|22889.93|22889.93|22879.31|22879.31|22889.93|22889.93|22879.31|22879.31|0
1606898280000|2020-12-02 08:38:00|22882.85|22882.85|22882.85|22882.85|22882.85|22882.85|22882.85|22882.85|0
1606898290000|2020-12-02 08:38:10|22879.31|22879.31|22878.9|22878.9|22882.85|22882.85|22878.9|22878.9|0
1606898300000|2020-12-02 08:38:20|22879.5|22879.5|22879.5|22879.5|22879.5|22879.5|22879.5|22879.5|0
1606898330000|2020-12-02 08:38:50|22880.7|22880.7|22891.33|22891.33|22891.33|22891.33|22880.7|22880.7|0
1606898340000|2020-12-02 08:39:00|22887.78|22887.78|22891.33|22891.33|22894.87|22894.87|22887.78|22887.78|0
1606898380000|2020-12-02 08:39:40|22894.87|22894.87|22894.87|22894.87|22894.87|22894.87|22894.87|22894.87|0
1606898400000|2020-12-02 08:40:00|22898.41|22898.41|22894.87|22894.87|22898.41|22898.41|22894.87|22894.87|0
1606898410000|2020-12-02 08:40:10|22896.07|22896.07|22896.07|22896.07|22896.07|22896.07|22896.07|22896.07|0
1606898420000|2020-12-02 08:40:20|22896.48|22896.48|22889.4|22889.4|22896.48|22896.48|22889.4|22889.4|0
1606898430000|2020-12-02 08:40:30|22885.86|22885.86|22889.4|22889.4|22889.4|22889.4|22885.86|22885.86|0
1606898460000|2020-12-02 08:41:00|22896.48|22896.48|22896.48|22896.48|22896.48|22896.48|22896.48|22896.48|0
1606898470000|2020-12-02 08:41:10|22895.28|22895.28|22898.82|22898.82|22898.82|22898.82|22895.28|22895.28|0
1606898480000|2020-12-02 08:41:20|22895.28|22895.28|22888.2|22888.2|22895.28|22895.28|22888.2|22888.2|0
1606898490000|2020-12-02 08:41:30|22888.61|22888.61|22888.61|22888.61|22888.61|22888.61|22888.61|22888.61|0
1606898510000|2020-12-02 08:41:50|22877.98|22877.98|22881.52|22881.52|22881.52|22881.52|22877.98|22877.98|0
1606898520000|2020-12-02 08:42:00|22888.61|22888.61|22888.61|22888.61|22888.61|22888.61|22888.61|22888.61|0
1606898560000|2020-12-02 08:42:40|22892.15|22892.15|22892.15|22892.15|22892.15|22892.15|22892.15|22892.15|0
1606898580000|2020-12-02 08:43:00|22895.69|22895.69|22895.69|22895.69|22899.23|22899.23|22895.69|22895.69|0
1606898620000|2020-12-02 08:43:40|22892.15|22892.15|22892.15|22892.15|22892.15|22892.15|22892.15|22892.15|0
1606898640000|2020-12-02 08:44:00|22895.69|22895.69|22896.1|22896.1|22896.1|22896.1|22895.69|22895.69|0
1606898650000|2020-12-02 08:44:10|22889.02|22889.02|22885.48|22885.48|22889.02|22889.02|22885.48|22885.48|0
1606898670000|2020-12-02 08:44:30|22885.06|22885.06|22885.06|22885.06|22885.06|22885.06|22885.06|22885.06|0
1606898680000|2020-12-02 08:44:40|22884.46|22884.46|22888|22888|22888|22888|22884.46|22884.46|0
1606898700000|2020-12-02 08:45:00|22887.52|22887.52|22887.52|22887.52|22887.52|22887.52|22887.52|22887.52|0
1606898730000|2020-12-02 08:45:30|22883.98|22883.98|22883.98|22883.98|22883.98|22883.98|22883.98|22883.98|0
1606898750000|2020-12-02 08:45:50|22894.61|22894.61|22887.52|22887.52|22894.61|22894.61|22887.52|22887.52|0
1606898790000|2020-12-02 08:46:30|22887.11|22887.11|22887.11|22887.11|22887.11|22887.11|22887.11|22887.11|0
1606898800000|2020-12-02 08:46:40|22887.52|22887.52|22880.44|22880.44|22887.52|22887.52|22880.44|22880.44|0
1606898810000|2020-12-02 08:46:50|22883.98|22883.98|22883.98|22883.98|22883.98|22883.98|22883.98|22883.98|0
1606898830000|2020-12-02 08:47:10|22880.44|22880.44|22880.44|22880.44|22880.44|22880.44|22880.44|22880.44|0
1606898840000|2020-12-02 08:47:20|22879.84|22879.84|22879.84|22879.84|22879.84|22879.84|22879.84|22879.84|0
1606898850000|2020-12-02 08:47:30|22879.43|22879.43|22879.43|22879.43|22879.43|22879.43|22879.43|22879.43|0
1606898870000|2020-12-02 08:47:50|22879.84|22879.84|22876.3|22876.3|22879.84|22879.84|22876.3|22876.3|0
1606898880000|2020-12-02 08:48:00|22865.68|22865.68|22865.2|22865.2|22865.68|22865.68|22858.11|22858.11|0
1606898900000|2020-12-02 08:48:20|22858.11|22858.11|22864.79|22864.79|22864.79|22864.79|22857.7|22857.7|0
1606898910000|2020-12-02 08:48:30|22868.33|22868.33|22868.33|22868.33|22868.33|22868.33|22868.33|22868.33|0
1606898920000|2020-12-02 08:48:40|22873.74|22873.74|22879.91|22879.91|22880.51|22880.51|22872.54|22872.54|0
1606898930000|2020-12-02 08:48:50|22883.45|22883.45|22881.65|22881.65|22883.45|22883.45|22881.65|22881.65|0
1606898940000|2020-12-02 08:49:00|22885.19|22885.19|22884.78|22884.78|22885.19|22885.19|22884.78|22884.78|0
1606898960000|2020-12-02 08:49:20|22884.17|22884.17|22876.68|22876.68|22884.17|22884.17|22876.68|22876.68|0
1606898970000|2020-12-02 08:49:30|22873.14|22873.14|22869.6|22869.6|22873.14|22873.14|22869.6|22869.6|0
1606898990000|2020-12-02 08:49:50|22866.06|22866.06|22864.44|22864.44|22866.06|22866.06|22864.44|22864.44|0
1606899010000|2020-12-02 08:50:10|22857.36|22857.36|22860.9|22860.9|22860.9|22860.9|22857.36|22857.36|0
1606899020000|2020-12-02 08:50:20|22860.3|22860.3|22867.38|22867.38|22867.38|22867.38|22860.3|22860.3|0
1606899030000|2020-12-02 08:50:30|22863.84|22863.84|22863.24|22863.24|22863.84|22863.84|22863.24|22863.24|0
1606899040000|2020-12-02 08:50:40|22859.7|22859.7|22859.7|22859.7|22859.7|22859.7|22859.7|22859.7|0
1606899050000|2020-12-02 08:50:50|22858.88|22858.88|22858.88|22858.88|22858.88|22858.88|22858.88|22858.88|0
1606899060000|2020-12-02 08:51:00|22851.8|22851.8|22855.75|22855.75|22855.75|22855.75|22851.8|22851.8|0
1606899070000|2020-12-02 08:51:10|22856.16|22856.16|22856.16|22856.16|22856.16|22856.16|22856.16|22856.16|0
1606899090000|2020-12-02 08:51:30|22855.56|22855.56|22855.56|22855.56|22855.56|22855.56|22855.56|22855.56|0
1606899100000|2020-12-02 08:51:40|22859.1|22859.1|22873.26|22873.26|22873.26|22873.26|22859.1|22859.1|0
1606899110000|2020-12-02 08:51:50|22876.8|22876.8|22883.89|22883.89|22883.89|22883.89|22876.8|22876.8|0
1606899120000|2020-12-02 08:52:00|22890.97|22890.97|22885.09|22885.09|22892.17|22892.17|22885.09|22885.09|0
1606899130000|2020-12-02 08:52:10|22885.69|22885.69|22883.96|22883.96|22887.5|22887.5|22883.96|22883.96|0
1606899150000|2020-12-02 08:52:30|22887.5|22887.5|22887.5|22887.5|22887.5|22887.5|22887.5|22887.5|0
1606899160000|2020-12-02 08:52:40|22891.04|22891.04|22891.86|22891.86|22891.86|22891.86|22891.04|22891.04|0
1606899170000|2020-12-02 08:52:50|22888.32|22888.32|22888.32|22888.32|22888.32|22888.32|22888.32|22888.32|0
1606899180000|2020-12-02 08:53:00|22891.86|22891.86|22888.32|22888.32|22891.86|22891.86|22888.32|22888.32|0
1606899210000|2020-12-02 08:53:30|22891.86|22891.86|22898.94|22898.94|22898.94|22898.94|22891.86|22891.86|0
1606899230000|2020-12-02 08:53:50|22906.02|22906.02|22910.77|22910.77|22910.77|22910.77|22906.02|22906.02|0
1606899240000|2020-12-02 08:54:00|22914.31|22914.31|22921.39|22921.39|22921.39|22921.39|22914.31|22914.31|0
1606899250000|2020-12-02 08:54:10|22917.85|22917.85|22907.23|22907.23|22917.85|22917.85|22907.23|22907.23|0
1606899260000|2020-12-02 08:54:20|22910.77|22910.77|22924.93|22924.93|22924.93|22924.93|22910.77|22910.77|0
1606899270000|2020-12-02 08:54:30|22928.47|22928.47|22932.02|22932.02|22932.02|22932.02|22928.47|22928.47|0
1606899290000|2020-12-02 08:54:50|22935.56|22935.56|22942.64|22942.64|22942.64|22942.64|22935.56|22935.56|0
1606899300000|2020-12-02 08:55:00|22946.18|22946.18|22942.64|22942.64|22946.18|22946.18|22942.64|22942.64|0
1606899310000|2020-12-02 08:55:10|22949.72|22949.72|22953.26|22953.26|22953.26|22953.26|22949.72|22949.72|0
1606899320000|2020-12-02 08:55:20|22956.8|22956.8|22953.67|22953.67|22957.21|22957.21|22953.67|22953.67|0
1606899330000|2020-12-02 08:55:30|22954.08|22954.08|22954.08|22954.08|22954.08|22954.08|22953.67|22953.67|0
1606899350000|2020-12-02 08:55:50|22950.54|22950.54|22950.54|22950.54|22950.54|22950.54|22950.54|22950.54|0
1606899370000|2020-12-02 08:56:10|22951.75|22951.75|22951.75|22951.75|22951.75|22951.75|22951.75|22951.75|0
1606899380000|2020-12-02 08:56:20|22941.12|22941.12|22941.12|22941.12|22941.12|22941.12|22941.12|22941.12|0
1606899390000|2020-12-02 08:56:30|22948.21|22948.21|22970.66|22970.66|22970.66|22970.66|22948.21|22948.21|0
1606899400000|2020-12-02 08:56:40|22974.2|22974.2|22974.2|22974.2|22974.2|22974.2|22974.2|22974.2|0
1606899410000|2020-12-02 08:56:50|22974.8|22974.8|22974.8|22974.8|22974.8|22974.8|22974.8|22974.8|0
1606899420000|2020-12-02 08:57:00|22978.34|22978.34|22982.29|22982.29|22982.29|22982.29|22978.34|22978.34|0
1606899430000|2020-12-02 08:57:10|22981.88|22981.88|22981.88|22981.88|22981.88|22981.88|22981.88|22981.88|0
1606899440000|2020-12-02 08:57:20|22978.34|22978.34|22971.26|22971.26|22978.34|22978.34|22971.26|22971.26|0
1606899470000|2020-12-02 08:57:50|22974.8|22974.8|22974.8|22974.8|22974.8|22974.8|22974.8|22974.8|0
1606899480000|2020-12-02 08:58:00|22975.21|22975.21|22975.21|22975.21|22975.21|22975.21|22975.21|22975.21|0
1606899490000|2020-12-02 08:58:10|22982.29|22982.29|22982.29|22982.29|22982.29|22982.29|22982.29|22982.29|0
1606899520000|2020-12-02 08:58:40|22983.11|22983.11|22983.11|22983.11|22983.11|22983.11|22983.11|22983.11|0
1606899530000|2020-12-02 08:58:50|22986.65|22986.65|22986.65|22986.65|22986.65|22986.65|22986.65|22986.65|0
1606899540000|2020-12-02 08:59:00|22987.06|22987.06|22989.47|22989.47|22989.47|22989.47|22987.06|22987.06|0
1606899550000|2020-12-02 08:59:10|23003.64|23003.64|23003.03|23003.03|23003.64|23003.64|23003.03|23003.03|0
1606899570000|2020-12-02 08:59:30|23006.58|23006.58|23006.58|23006.58|23006.58|23006.58|23006.58|23006.58|0
1606899600000|2020-12-02 09:00:00|23006.17|23006.17|23002.02|23002.02|23006.17|23006.17|23002.02|23002.02|0
1606899610000|2020-12-02 09:00:10|23005.56|23005.56|23013.25|23013.25|23013.25|23013.25|23005.56|23005.56|0
1606899630000|2020-12-02 09:00:30|23013.66|23013.66|23013.66|23013.66|23013.66|23013.66|23013.66|23013.66|0
1606899650000|2020-12-02 09:00:50|23020.74|23020.74|23021.15|23021.15|23021.15|23021.15|23020.74|23020.74|0
1606899670000|2020-12-02 09:01:10|23014.07|23014.07|23017.01|23017.01|23017.61|23017.61|23014.07|23014.07|0
1606899690000|2020-12-02 09:01:30|23016.53|23016.53|23016.53|23016.53|23016.53|23016.53|23016.53|23016.53|0
1606899700000|2020-12-02 09:01:40|23017.01|23017.01|23013.47|23013.47|23017.01|23017.01|23013.47|23013.47|0
1606899710000|2020-12-02 09:01:50|23012.65|23012.65|23013.06|23013.06|23013.06|23013.06|23012.65|23012.65|0
1606899720000|2020-12-02 09:02:00|23016.6|23016.6|23014.76|23014.76|23020.14|23020.14|23014.76|23014.76|0
1606899730000|2020-12-02 09:02:10|23011.22|23011.22|23011.63|23011.63|23011.63|23011.63|23011.22|23011.22|0
1606899760000|2020-12-02 09:02:40|23011.22|23011.22|23011.22|23011.22|23011.22|23011.22|23011.22|23011.22|0
1606899770000|2020-12-02 09:02:50|23007.68|23007.68|23007.68|23007.68|23007.68|23007.68|23007.68|23007.68|0
1606899780000|2020-12-02 09:03:00|23004.14|23004.14|23004.14|23004.14|23004.14|23004.14|23004.14|23004.14|0
1606899810000|2020-12-02 09:03:30|23007.68|23007.68|23004.14|23004.14|23007.68|23007.68|23004.14|23004.14|0
1606899830000|2020-12-02 09:03:50|23004.96|23004.96|23004.96|23004.96|23004.96|23004.96|23004.96|23004.96|0
1606899840000|2020-12-02 09:04:00|23008.5|23008.5|23008.5|23008.5|23008.5|23008.5|23008.5|23008.5|0
1606899870000|2020-12-02 09:04:30|23004.96|23004.96|23004.96|23004.96|23004.96|23004.96|23004.96|23004.96|0
1606899900000|2020-12-02 09:05:00|23001.42|23001.42|23000.19|23000.19|23001.42|23001.42|22999.37|22999.37|0
1606899910000|2020-12-02 09:05:10|23003.73|23003.73|23003.73|23003.73|23003.73|23003.73|23003.73|23003.73|0
1606899940000|2020-12-02 09:05:40|23002.91|23002.91|23007.27|23007.27|23007.27|23007.27|23002.91|23002.91|0
1606899950000|2020-12-02 09:05:50|23007.68|23007.68|23007.68|23007.68|23007.68|23007.68|23007.68|23007.68|0
1606899960000|2020-12-02 09:06:00|23006.48|23006.48|23002.94|23002.94|23006.48|23006.48|23002.94|23002.94|0
1606899970000|2020-12-02 09:06:10|23001.98|23001.98|22990.15|22990.15|23001.98|23001.98|22990.15|22990.15|0
1606900000000|2020-12-02 09:06:40|22990.56|22990.56|22990.56|22990.56|22990.56|22990.56|22990.56|22990.56|0
1606900010000|2020-12-02 09:06:50|22990.97|22990.97|22990.97|22990.97|22990.97|22990.97|22990.97|22990.97|0
1606900040000|2020-12-02 09:07:20|23001.6|23001.6|23001.6|23001.6|23001.6|23001.6|23001.6|23001.6|0
1606900050000|2020-12-02 09:07:30|23002.01|23002.01|23002.01|23002.01|23002.01|23002.01|23002.01|23002.01|0
1606900090000|2020-12-02 09:08:10|23003.45|23003.45|23004.4|23004.4|23004.4|23004.4|23003.45|23003.45|0
1606900110000|2020-12-02 09:08:30|23015.03|23015.03|23015.03|23015.03|23015.03|23015.03|23015.03|23015.03|0
1606900140000|2020-12-02 09:09:00|23016.23|23016.23|23015.75|23015.75|23016.23|23016.23|23015.75|23015.75|0
1606900150000|2020-12-02 09:09:10|23019.29|23019.29|23019.29|23019.29|23019.29|23019.29|23019.29|23019.29|0
1606900190000|2020-12-02 09:09:50|23015.75|23015.75|23015.75|23015.75|23015.75|23015.75|23015.75|23015.75|0
1606900200000|2020-12-02 09:10:00|23015.27|23015.27|23025.71|23025.71|23025.71|23025.71|23015.27|23015.27|0
1606900210000|2020-12-02 09:10:10|23026.91|23026.91|23026.91|23026.91|23026.91|23026.91|23026.91|23026.91|0
1606900240000|2020-12-02 09:10:40|23037.53|23037.53|23036.3|23036.3|23037.53|23037.53|23036.3|23036.3|0
1606900250000|2020-12-02 09:10:50|23039.84|23039.84|23046.92|23046.92|23046.92|23046.92|23039.84|23039.84|0
1606900260000|2020-12-02 09:11:00|23047.33|23047.33|23054.42|23054.42|23054.42|23054.42|23047.33|23047.33|0
1606900270000|2020-12-02 09:11:10|23043.79|23043.79|23044.2|23044.2|23044.2|23044.2|23043.79|23043.79|0
1606900280000|2020-12-02 09:11:20|23044.61|23044.61|23044.61|23044.61|23044.61|23044.61|23044.61|23044.61|0
1606900290000|2020-12-02 09:11:30|23051.7|23051.7|23051.7|23051.7|23051.7|23051.7|23051.7|23051.7|0
1606900330000|2020-12-02 09:12:10|23069.4|23069.4|23072.94|23072.94|23072.94|23072.94|23069.4|23069.4|0
1606900340000|2020-12-02 09:12:20|23076.49|23076.49|23076.49|23076.49|23076.49|23076.49|23076.49|23076.49|0
1606900360000|2020-12-02 09:12:40|23062.32|23062.32|23062.32|23062.32|23062.32|23062.32|23062.32|23062.32|0
1606900380000|2020-12-02 09:13:00|23061.72|23061.72|23061.72|23061.72|23061.72|23061.72|23061.72|23061.72|0
1606900390000|2020-12-02 09:13:10|23058.18|23058.18|23058.18|23058.18|23058.18|23058.18|23058.18|23058.18|0
1606900400000|2020-12-02 09:13:20|23054.64|23054.64|23054.64|23054.64|23054.64|23054.64|23054.64|23054.64|0
1606900420000|2020-12-02 09:13:40|23058.18|23058.18|23056.95|23056.95|23058.18|23058.18|23056.95|23056.95|0
1606900440000|2020-12-02 09:14:00|23053.4|23053.4|23053.4|23053.4|23053.4|23053.4|23053.4|23053.4|0
1606900470000|2020-12-02 09:14:30|23052.8|23052.8|23052.8|23052.8|23052.8|23052.8|23052.8|23052.8|0
1606900490000|2020-12-02 09:14:50|23049.26|23049.26|23049.26|23049.26|23049.26|23049.26|23049.26|23049.26|0
1606900500000|2020-12-02 09:15:00|23063.43|23063.43|23077.59|23077.59|23077.59|23077.59|23063.43|23063.43|0
1606900510000|2020-12-02 09:15:10|23066.97|23066.97|23066.97|23066.97|23070.51|23070.51|23066.97|23066.97|0
1606900520000|2020-12-02 09:15:20|23063.43|23063.43|23059.89|23059.89|23063.43|23063.43|23059.89|23059.89|0
1606900580000|2020-12-02 09:16:20|23049.26|23049.26|23049.26|23049.26|23049.26|23049.26|23049.26|23049.26|0
1606900610000|2020-12-02 09:16:50|23056.34|23056.34|23066.97|23066.97|23066.97|23066.97|23056.34|23056.34|0
1606900620000|2020-12-02 09:17:00|23066.37|23066.37|23066.37|23066.37|23066.37|23066.37|23066.37|23066.37|0
1606900630000|2020-12-02 09:17:10|23059.28|23059.28|23059.28|23059.28|23059.28|23059.28|23059.28|23059.28|0
1606900700000|2020-12-02 09:18:20|23062.83|23062.83|23062.83|23062.83|23062.83|23062.83|23062.83|23062.83|0
1606900710000|2020-12-02 09:18:30|23066.37|23066.37|23067.76|23067.76|23067.76|23067.76|23065.96|23065.96|0
1606900730000|2020-12-02 09:18:50|23068.17|23068.17|23071.71|23071.71|23071.71|23071.71|23068.17|23068.17|0
1606900770000|2020-12-02 09:19:30|23075.25|23075.25|23096.5|23096.5|23096.5|23096.5|23075.25|23075.25|0
1606900790000|2020-12-02 09:19:50|23092.96|23092.96|23092.96|23092.96|23092.96|23092.96|23092.96|23092.96|0
1606900800000|2020-12-02 09:20:00|23096.5|23096.5|23096.91|23096.91|23096.91|23096.91|23096.5|23096.5|0
1606900810000|2020-12-02 09:20:10|23093.37|23093.37|23093.37|23093.37|23093.37|23093.37|23093.37|23093.37|0
1606900850000|2020-12-02 09:20:50|23092.55|23092.55|23092.96|23092.96|23092.96|23092.96|23092.55|23092.55|0
1606900860000|2020-12-02 09:21:00|23082.34|23082.34|23082.34|23082.34|23082.34|23082.34|23082.34|23082.34|0
1606900880000|2020-12-02 09:21:20|23085.88|23085.88|23089.42|23089.42|23089.42|23089.42|23085.88|23085.88|0
1606900910000|2020-12-02 09:21:50|23096.5|23096.5|23100.04|23100.04|23100.04|23100.04|23096.5|23096.5|0
1606900930000|2020-12-02 09:22:10|23110.67|23110.67|23107.12|23107.12|23110.67|23110.67|23107.12|23107.12|0
1606900940000|2020-12-02 09:22:20|23100.04|23100.04|23100.04|23100.04|23100.04|23100.04|23100.04|23100.04|0
1606900950000|2020-12-02 09:22:30|23096.5|23096.5|23096.5|23096.5|23096.5|23096.5|23096.5|23096.5|0
1606900970000|2020-12-02 09:22:50|23089.42|23089.42|23089.42|23089.42|23089.42|23089.42|23089.42|23089.42|0
1606901010000|2020-12-02 09:23:30|23082.34|23082.34|23082.34|23082.34|23082.34|23082.34|23082.34|23082.34|0
1606901030000|2020-12-02 09:23:50|23078.79|23078.79|23078.79|23078.79|23078.79|23078.79|23078.79|23078.79|0
1606901040000|2020-12-02 09:24:00|23071.71|23071.71|23070.89|23070.89|23071.71|23071.71|23070.89|23070.89|0
1606901100000|2020-12-02 09:25:00|23077.97|23077.97|23078.38|23078.38|23078.38|23078.38|23077.97|23077.97|0
1606901110000|2020-12-02 09:25:10|23081.93|23081.93|23085.47|23085.47|23085.47|23085.47|23081.93|23081.93|0
1606901130000|2020-12-02 09:25:30|23089.01|23089.01|23089.61|23089.61|23089.61|23089.61|23089.01|23089.01|0
1606901140000|2020-12-02 09:25:40|23089.01|23089.01|23089.01|23089.01|23089.01|23089.01|23089.01|23089.01|0
1606901170000|2020-12-02 09:26:10|23081.93|23081.93|23081.93|23081.93|23081.93|23081.93|23081.93|23081.93|0
1606901180000|2020-12-02 09:26:20|23078.38|23078.38|23078.38|23078.38|23078.38|23078.38|23078.38|23078.38|0
1606901210000|2020-12-02 09:26:50|23077.78|23077.78|23081.93|23081.93|23081.93|23081.93|23077.78|23077.78|0
1606901220000|2020-12-02 09:27:00|23089.01|23089.01|23089.01|23089.01|23089.01|23089.01|23089.01|23089.01|0
1606901230000|2020-12-02 09:27:10|23088.53|23088.53|23088.53|23088.53|23088.53|23088.53|23088.53|23088.53|0
1606901250000|2020-12-02 09:27:30|23095.61|23095.61|23095.61|23095.61|23095.61|23095.61|23095.61|23095.61|0
1606901290000|2020-12-02 09:28:10|23099.15|23099.15|23099.15|23099.15|23099.15|23099.15|23099.15|23099.15|0
1606901300000|2020-12-02 09:28:20|23102.69|23102.69|23102.69|23102.69|23102.69|23102.69|23102.69|23102.69|0
1606901310000|2020-12-02 09:28:30|23102.28|23102.28|23102.28|23102.28|23102.28|23102.28|23102.28|23102.28|0
1606901330000|2020-12-02 09:28:50|23098.74|23098.74|23095.2|23095.2|23098.74|23098.74|23095.2|23095.2|0
1606901340000|2020-12-02 09:29:00|23094.79|23094.79|23094.38|23094.38|23094.79|23094.79|23094.38|23094.38|0
1606901380000|2020-12-02 09:29:40|23102.06|23102.06|23105.6|23105.6|23105.6|23105.6|23102.06|23102.06|0
1606901400000|2020-12-02 09:30:00|23102.06|23102.06|23105.6|23105.6|23105.6|23105.6|23102.06|23102.06|0
1606901410000|2020-12-02 09:30:10|23109.15|23109.15|23112.69|23112.69|23112.69|23112.69|23109.15|23109.15|0
1606901430000|2020-12-02 09:30:30|23116.23|23116.23|23116.23|23116.23|23116.23|23116.23|23116.23|23116.23|0
1606901520000|2020-12-02 09:32:00|23119.77|23119.77|23123.31|23123.31|23123.31|23123.31|23119.77|23119.77|0
1606901540000|2020-12-02 09:32:20|23109.15|23109.15|23109.15|23109.15|23109.15|23109.15|23109.15|23109.15|0
1606901590000|2020-12-02 09:33:10|23105.6|23105.6|23102.06|23102.06|23105.6|23105.6|23102.06|23102.06|0
1606901600000|2020-12-02 09:33:20|23098.52|23098.52|23098.52|23098.52|23098.52|23098.52|23098.52|23098.52|0
1606901610000|2020-12-02 09:33:30|23102.06|23102.06|23102.06|23102.06|23102.06|23102.06|23102.06|23102.06|0
1606901620000|2020-12-02 09:33:40|23100.86|23100.86|23100.86|23100.86|23100.86|23100.86|23100.86|23100.86|0
1606901630000|2020-12-02 09:33:50|23101.27|23101.27|23101.27|23101.27|23101.27|23101.27|23101.27|23101.27|0
1606901650000|2020-12-02 09:34:10|23101.87|23101.87|23101.87|23101.87|23101.87|23101.87|23101.87|23101.87|0
1606901660000|2020-12-02 09:34:20|23105.41|23105.41|23098.33|23098.33|23105.41|23105.41|23098.33|23098.33|0
1606901680000|2020-12-02 09:34:40|23098.74|23098.74|23098.74|23098.74|23098.74|23098.74|23098.74|23098.74|0
1606901690000|2020-12-02 09:34:50|23102.28|23102.28|23102.28|23102.28|23102.28|23102.28|23102.28|23102.28|0
1606901700000|2020-12-02 09:35:00|23102.69|23102.69|23102.69|23102.69|23102.69|23102.69|23102.69|23102.69|0
1606901720000|2020-12-02 09:35:20|23109.78|23109.78|23109.78|23109.78|23109.78|23109.78|23109.78|23109.78|0
1606901730000|2020-12-02 09:35:30|23106.23|23106.23|23106.23|23106.23|23106.23|23106.23|23106.23|23106.23|0
1606901740000|2020-12-02 09:35:40|23105.76|23105.76|23106.23|23106.23|23106.23|23106.23|23105.76|23105.76|0
1606901750000|2020-12-02 09:35:50|23099.15|23099.15|23099.15|23099.15|23099.15|23099.15|23099.15|23099.15|0
1606901760000|2020-12-02 09:36:00|23102.69|23102.69|23102.69|23102.69|23102.69|23102.69|23102.69|23102.69|0
1606901770000|2020-12-02 09:36:10|23103.3|23103.3|23103.9|23103.9|23103.9|23103.9|23103.3|23103.3|0
1606901780000|2020-12-02 09:36:20|23110.98|23110.98|23110.98|23110.98|23110.98|23110.98|23110.98|23110.98|0
1606901790000|2020-12-02 09:36:30|23118.06|23118.06|23118.06|23118.06|23118.06|23118.06|23118.06|23118.06|0
1606901800000|2020-12-02 09:36:40|23116.86|23116.86|23116.86|23116.86|23116.86|23116.86|23116.86|23116.86|0
1606901820000|2020-12-02 09:37:00|23120.4|23120.4|23120.4|23120.4|23120.4|23120.4|23120.4|23120.4|0
1606901850000|2020-12-02 09:37:30|23120.81|23120.81|23122.62|23122.62|23122.62|23122.62|23120.81|23120.81|0
1606901860000|2020-12-02 09:37:40|23123.03|23123.03|23123.03|23123.03|23123.03|23123.03|23123.03|23123.03|0
1606901870000|2020-12-02 09:37:50|23123.51|23123.51|23117.38|23117.38|23123.51|23123.51|23117.38|23117.38|0
1606901880000|2020-12-02 09:38:00|23124.46|23124.46|23124.46|23124.46|23124.46|23124.46|23124.46|23124.46|0
1606901890000|2020-12-02 09:38:10|23128.01|23128.01|23124.46|23124.46|23128.01|23128.01|23124.46|23124.46|0
1606901920000|2020-12-02 09:38:40|23110.3|23110.3|23109.48|23109.48|23110.3|23110.3|23109.48|23109.48|0
1606901940000|2020-12-02 09:39:00|23105.94|23105.94|23105.94|23105.94|23105.94|23105.94|23105.94|23105.94|0
1606901970000|2020-12-02 09:39:30|23105.53|23105.53|23105.53|23105.53|23105.53|23105.53|23105.53|23105.53|0
1606901980000|2020-12-02 09:39:40|23098.44|23098.44|23098.44|23098.44|23098.44|23098.44|23098.44|23098.44|0
1606902000000|2020-12-02 09:40:00|23098.85|23098.85|23098.85|23098.85|23098.85|23098.85|23098.85|23098.85|0
1606902020000|2020-12-02 09:40:20|23102.4|23102.4|23102.4|23102.4|23102.4|23102.4|23102.4|23102.4|0
1606902070000|2020-12-02 09:41:10|23105.94|23105.94|23105.94|23105.94|23105.94|23105.94|23105.94|23105.94|0
1606902080000|2020-12-02 09:41:20|23102.4|23102.4|23102.4|23102.4|23102.4|23102.4|23102.4|23102.4|0
1606902100000|2020-12-02 09:41:40|23098.85|23098.85|23100.66|23100.66|23100.66|23100.66|23098.85|23098.85|0
1606902110000|2020-12-02 09:41:50|23101.86|23101.86|23101.86|23101.86|23101.86|23101.86|23101.86|23101.86|0
1606902150000|2020-12-02 09:42:30|23101.26|23101.26|23098.32|23098.32|23101.26|23101.26|23097.72|23097.72|0
1606902160000|2020-12-02 09:42:40|23098.92|23098.92|23098.92|23098.92|23098.92|23098.92|23098.92|23098.92|0
1606902230000|2020-12-02 09:43:50|23098.32|23098.32|23098.32|23098.32|23098.32|23098.32|23098.32|23098.32|0
1606902240000|2020-12-02 09:44:00|23102.46|23102.46|23102.46|23102.46|23102.46|23102.46|23102.46|23102.46|0
1606902250000|2020-12-02 09:44:10|23101.86|23101.86|23101.86|23101.86|23101.86|23101.86|23101.86|23101.86|0
1606902290000|2020-12-02 09:44:50|23102.46|23102.46|23101.86|23101.86|23102.46|23102.46|23101.86|23101.86|0
1606902310000|2020-12-02 09:45:10|23105.4|23105.4|23104.99|23104.99|23105.4|23105.4|23104.99|23104.99|0
1606902390000|2020-12-02 09:46:30|23108.53|23108.53|23108.53|23108.53|23108.53|23108.53|23108.53|23108.53|0
1606902420000|2020-12-02 09:47:00|23112.08|23112.08|23116.22|23116.22|23116.22|23116.22|23111.67|23111.67|0
1606902450000|2020-12-02 09:47:30|23119.76|23119.76|23126.84|23126.84|23126.84|23126.84|23119.76|23119.76|0
1606902500000|2020-12-02 09:48:20|23133.92|23133.92|23137.47|23137.47|23137.47|23137.47|23133.92|23133.92|0
1606902510000|2020-12-02 09:48:30|23133.92|23133.92|23134.53|23134.53|23134.53|23134.53|23133.92|23133.92|0
1606902550000|2020-12-02 09:49:10|23133.92|23133.92|23138.07|23138.07|23138.07|23138.07|23133.92|23133.92|0
1606902560000|2020-12-02 09:49:20|23123.9|23123.9|23123.9|23123.9|23123.9|23123.9|23123.9|23123.9|0
1606902610000|2020-12-02 09:50:10|23116.82|23116.82|23118.94|23118.94|23120.36|23120.36|23116.82|23116.82|0
1606902620000|2020-12-02 09:50:20|23122.48|23122.48|23122.48|23122.48|23122.48|23122.48|23122.48|23122.48|0
1606902640000|2020-12-02 09:50:40|23123.08|23123.08|23123.08|23123.08|23123.08|23123.08|23123.08|23123.08|0
1606902670000|2020-12-02 09:51:10|23122.48|23122.48|23111.86|23111.86|23122.48|23122.48|23111.86|23111.86|0
1606902720000|2020-12-02 09:52:00|23115.4|23115.4|23115.4|23115.4|23115.4|23115.4|23115.4|23115.4|0
1606902740000|2020-12-02 09:52:20|23118.94|23118.94|23122.48|23122.48|23122.48|23122.48|23118.94|23118.94|0
1606902750000|2020-12-02 09:52:30|23126.02|23126.02|23126.02|23126.02|23126.02|23126.02|23126.02|23126.02|0
1606902790000|2020-12-02 09:53:10|23115.4|23115.4|23111.86|23111.86|23115.4|23115.4|23111.86|23111.86|0
1606902800000|2020-12-02 09:53:20|23115.4|23115.4|23114.8|23114.8|23115.4|23115.4|23114.8|23114.8|0
1606902840000|2020-12-02 09:54:00|23107.71|23107.71|23107.71|23107.71|23107.71|23107.71|23107.71|23107.71|0
1606902850000|2020-12-02 09:54:10|23107.3|23107.3|23107.3|23107.3|23107.3|23107.3|23107.3|23107.3|0
1606902860000|2020-12-02 09:54:20|23114.39|23114.39|23114.39|23114.39|23114.39|23114.39|23114.39|23114.39|0
1606902880000|2020-12-02 09:54:40|23114.99|23114.99|23114.99|23114.99|23114.99|23114.99|23114.99|23114.99|0
1606902940000|2020-12-02 09:55:40|23111.45|23111.45|23111.45|23111.45|23111.45|23111.45|23111.45|23111.45|0
1606903010000|2020-12-02 09:56:50|23107.9|23107.9|23111.45|23111.45|23114.99|23114.99|23107.9|23107.9|0
1606903080000|2020-12-02 09:58:00|23114.99|23114.99|23114.99|23114.99|23114.99|23114.99|23114.99|23114.99|0
1606903090000|2020-12-02 09:58:10|23115.59|23115.59|23112.05|23112.05|23115.59|23115.59|23112.05|23112.05|0
1606903200000|2020-12-02 10:00:00|23111.45|23111.45|23111.45|23111.45|23111.45|23111.45|23111.45|23111.45|0
1606903220000|2020-12-02 10:00:20|23107.9|23107.9|23107.9|23107.9|23107.9|23107.9|23107.9|23107.9|0
1606903250000|2020-12-02 10:00:50|23107.3|23107.3|23107.3|23107.3|23107.3|23107.3|23107.3|23107.3|0
1606903270000|2020-12-02 10:01:10|23106.7|23106.7|23106.7|23106.7|23106.7|23106.7|23106.7|23106.7|0
1606903310000|2020-12-02 10:01:50|23106.1|23106.1|23099.02|23099.02|23106.1|23106.1|23099.02|23099.02|0
1606903320000|2020-12-02 10:02:00|23098.61|23098.61|23098.61|23098.61|23098.61|23098.61|23098.61|23098.61|0
1606903330000|2020-12-02 10:02:10|23099.02|23099.02|23091.93|23091.93|23099.02|23099.02|23091.93|23091.93|0
1606903350000|2020-12-02 10:02:30|23092.35|23092.35|23092.35|23092.35|23092.35|23092.35|23092.35|23092.35|0
1606903370000|2020-12-02 10:02:50|23099.43|23099.43|23102.97|23102.97|23106.51|23106.51|23099.43|23099.43|0
1606903380000|2020-12-02 10:03:00|23099.43|23099.43|23099.43|23099.43|23099.43|23099.43|23099.43|23099.43|0
1606903470000|2020-12-02 10:04:30|23098.22|23098.22|23098.22|23098.22|23098.22|23098.22|23098.22|23098.22|0
1606903480000|2020-12-02 10:04:40|23094.68|23094.68|23094.68|23094.68|23094.68|23094.68|23094.68|23094.68|0
1606903500000|2020-12-02 10:05:00|23087.6|23087.6|23087.6|23087.6|23087.6|23087.6|23087.6|23087.6|0
1606903510000|2020-12-02 10:05:10|23084.06|23084.06|23084.06|23084.06|23084.06|23084.06|23084.06|23084.06|0
1606903540000|2020-12-02 10:05:40|23082.25|23082.25|23082.25|23082.25|23082.25|23082.25|23082.25|23082.25|0
1606903580000|2020-12-02 10:06:20|23078.71|23078.71|23078.71|23078.71|23078.71|23078.71|23078.71|23078.71|0
1606903600000|2020-12-02 10:06:40|23082.25|23082.25|23082.25|23082.25|23082.25|23082.25|23082.25|23082.25|0
1606903620000|2020-12-02 10:07:00|23085.8|23085.8|23103.5|23103.5|23103.5|23103.5|23085.8|23085.8|0
1606903640000|2020-12-02 10:07:20|23102.3|23102.3|23102.9|23102.9|23102.9|23102.9|23102.3|23102.3|0
1606903650000|2020-12-02 10:07:30|23099.36|23099.36|23095.82|23095.82|23099.36|23099.36|23095.82|23095.82|0
1606903690000|2020-12-02 10:08:10|23099.36|23099.36|23099.36|23099.36|23099.36|23099.36|23099.36|23099.36|0
1606903730000|2020-12-02 10:08:50|23095.82|23095.82|23092.28|23092.28|23095.82|23095.82|23092.28|23092.28|0
1606903740000|2020-12-02 10:09:00|23085.19|23085.19|23085.19|23085.19|23085.19|23085.19|23085.19|23085.19|0
1606903790000|2020-12-02 10:09:50|23083.39|23083.39|23079.85|23079.85|23083.39|23083.39|23079.85|23079.85|0
1606903850000|2020-12-02 10:10:50|23072.77|23072.77|23072.77|23072.77|23072.77|23072.77|23072.77|23072.77|0
1606903880000|2020-12-02 10:11:20|23065.68|23065.68|23065.68|23065.68|23065.68|23065.68|23065.68|23065.68|0
1606903900000|2020-12-02 10:11:40|23072.77|23072.77|23072.77|23072.77|23072.77|23072.77|23072.77|23072.77|0
1606903960000|2020-12-02 10:12:40|23079.85|23079.85|23079.85|23079.85|23079.85|23079.85|23079.85|23079.85|0
1606904090000|2020-12-02 10:14:50|23080.26|23080.26|23080.26|23080.26|23080.26|23080.26|23080.26|23080.26|0
1606904140000|2020-12-02 10:15:40|23080.86|23080.86|23080.86|23080.86|23080.86|23080.86|23080.86|23080.86|0
1606904150000|2020-12-02 10:15:50|23081.27|23081.27|23081.27|23081.27|23081.27|23081.27|23081.27|23081.27|0
1606904170000|2020-12-02 10:16:10|23081.87|23081.87|23088.95|23088.95|23088.95|23088.95|23081.87|23081.87|0
1606904200000|2020-12-02 10:16:40|23081.87|23081.87|23082.69|23082.69|23082.69|23082.69|23081.87|23081.87|0
1606904220000|2020-12-02 10:17:00|23082.28|23082.28|23081.87|23081.87|23082.28|23082.28|23081.87|23081.87|0
1606904230000|2020-12-02 10:17:10|23078.33|23078.33|23078.33|23078.33|23078.33|23078.33|23078.33|23078.33|0
1606904260000|2020-12-02 10:17:40|23071.25|23071.25|23078.33|23078.33|23078.33|23078.33|23071.25|23071.25|0
1606904270000|2020-12-02 10:17:50|23077.92|23077.92|23077.92|23077.92|23077.92|23077.92|23077.92|23077.92|0
1606904300000|2020-12-02 10:18:20|23077.32|23077.32|23073.78|23073.78|23077.32|23077.32|23073.78|23073.78|0
1606904310000|2020-12-02 10:18:30|23066.69|23066.69|23063.15|23063.15|23066.69|23066.69|23063.15|23063.15|0
1606904330000|2020-12-02 10:18:50|23062.33|23062.33|23062.33|23062.33|23062.33|23062.33|23062.33|23062.33|0
1606904420000|2020-12-02 10:20:20|23065.87|23065.87|23069.41|23069.41|23069.41|23069.41|23065.87|23065.87|0
1606904440000|2020-12-02 10:20:40|23068.81|23068.81|23068.21|23068.21|23068.81|23068.81|23068.21|23068.21|0
1606904460000|2020-12-02 10:21:00|23071.75|23071.75|23071.75|23071.75|23071.75|23071.75|23071.75|23071.75|0
1606904470000|2020-12-02 10:21:10|23068.21|23068.21|23064.67|23064.67|23068.21|23068.21|23064.67|23064.67|0
1606904570000|2020-12-02 10:22:50|23065.27|23065.27|23072.96|23072.96|23072.96|23072.96|23065.27|23065.27|0
1606904590000|2020-12-02 10:23:10|23069.41|23069.41|23069.41|23069.41|23069.41|23069.41|23069.41|23069.41|0
1606904620000|2020-12-02 10:23:40|23072.96|23072.96|23072.55|23072.55|23072.96|23072.96|23072.55|23072.55|0
1606904640000|2020-12-02 10:24:00|23072.14|23072.14|23072.14|23072.14|23072.14|23072.14|23072.14|23072.14|0
1606904650000|2020-12-02 10:24:10|23065.05|23065.05|23057.37|23057.37|23065.05|23065.05|23053.83|23053.83|0
1606904660000|2020-12-02 10:24:20|23056.77|23056.77|23056.17|23056.17|23056.77|23056.77|23056.17|23056.17|0
1606904670000|2020-12-02 10:24:30|23049.08|23049.08|23049.08|23049.08|23049.08|23049.08|23049.08|23049.08|0
1606904690000|2020-12-02 10:24:50|23049.68|23049.68|23042.6|23042.6|23049.68|23049.68|23042.6|23042.6|0
1606904700000|2020-12-02 10:25:00|23039.06|23039.06|23037.86|23037.86|23039.06|23039.06|23037.86|23037.86|0
1606904720000|2020-12-02 10:25:20|23034.32|23034.32|23037.86|23037.86|23037.86|23037.86|23034.32|23034.32|0
1606904730000|2020-12-02 10:25:30|23034.32|23034.32|23041.4|23041.4|23041.4|23041.4|23034.32|23034.32|0
1606904740000|2020-12-02 10:25:40|23048.48|23048.48|23048.48|23048.48|23048.48|23048.48|23048.48|23048.48|0
1606904750000|2020-12-02 10:25:50|23049.08|23049.08|23048.48|23048.48|23049.08|23049.08|23048.48|23048.48|0
1606904760000|2020-12-02 10:26:00|23047.88|23047.88|23047.88|23047.88|23047.88|23047.88|23047.88|23047.88|0
1606904780000|2020-12-02 10:26:20|23044.34|23044.34|23040.8|23040.8|23044.34|23044.34|23040.8|23040.8|0
1606904800000|2020-12-02 10:26:40|23044.34|23044.34|23044.34|23044.34|23044.34|23044.34|23044.34|23044.34|0
1606904810000|2020-12-02 10:26:50|23044.94|23044.94|23048.48|23048.48|23048.48|23048.48|23044.94|23044.94|0
1606904820000|2020-12-02 10:27:00|23052.02|23052.02|23052.02|23052.02|23052.02|23052.02|23052.02|23052.02|0
1606904830000|2020-12-02 10:27:10|23052.62|23052.62|23052.62|23052.62|23052.62|23052.62|23052.62|23052.62|0
1606904880000|2020-12-02 10:28:00|23053.1|23053.1|23053.1|23053.1|23056.64|23056.64|23053.1|23053.1|0
1606904890000|2020-12-02 10:28:10|23046.02|23046.02|23038.94|23038.94|23046.02|23046.02|23038.94|23038.94|0
1606904920000|2020-12-02 10:28:40|23038.46|23038.46|23038.46|23038.46|23038.46|23038.46|23038.46|23038.46|0
1606904940000|2020-12-02 10:29:00|23037.86|23037.86|23037.86|23037.86|23037.86|23037.86|23037.86|23037.86|0
1606904970000|2020-12-02 10:29:30|23034.32|23034.32|23034.32|23034.32|23034.32|23034.32|23034.32|23034.32|0
1606904990000|2020-12-02 10:29:50|23033.49|23033.49|23037.04|23037.04|23037.04|23037.04|23033.49|23033.49|0
1606905020000|2020-12-02 10:30:20|23037.86|23037.86|23037.86|23037.86|23037.86|23037.86|23037.86|23037.86|0
1606905040000|2020-12-02 10:30:40|23034.32|23034.32|23034.32|23034.32|23034.32|23034.32|23034.32|23034.32|0
1606905070000|2020-12-02 10:31:10|23037.86|23037.86|23037.86|23037.86|23037.86|23037.86|23037.86|23037.86|0
1606905120000|2020-12-02 10:32:00|23037.45|23037.45|23037.45|23037.45|23037.45|23037.45|23037.45|23037.45|0
1606905140000|2020-12-02 10:32:20|23033.91|23033.91|23030.36|23030.36|23033.91|23033.91|23030.36|23030.36|0
1606905150000|2020-12-02 10:32:30|23033.91|23033.91|23038.65|23038.65|23038.65|23038.65|23033.91|23033.91|0
1606905170000|2020-12-02 10:32:50|23038.05|23038.05|23038.05|23038.05|23038.05|23038.05|23038.05|23038.05|0
1606905200000|2020-12-02 10:33:20|23038.65|23038.65|23042.19|23042.19|23042.19|23042.19|23038.65|23038.65|0
1606905210000|2020-12-02 10:33:30|23042.79|23042.79|23042.79|23042.79|23042.79|23042.79|23042.79|23042.79|0
1606905230000|2020-12-02 10:33:50|23039.25|23039.25|23039.25|23039.25|23039.25|23039.25|23039.25|23039.25|0
1606905240000|2020-12-02 10:34:00|23039.66|23039.66|23039.66|23039.66|23039.66|23039.66|23039.66|23039.66|0
1606905260000|2020-12-02 10:34:20|23041.47|23041.47|23042.07|23042.07|23042.07|23042.07|23041.47|23041.47|0
1606905280000|2020-12-02 10:34:40|23042.67|23042.67|23049.75|23049.75|23049.75|23049.75|23042.67|23042.67|0
1606905290000|2020-12-02 10:34:50|23053.29|23053.29|23053.29|23053.29|23053.29|23053.29|23053.29|23053.29|0
1606905310000|2020-12-02 10:35:10|23049.75|23049.75|23049.75|23049.75|23049.75|23049.75|23049.75|23049.75|0
1606905320000|2020-12-02 10:35:20|23050.35|23050.35|23049.75|23049.75|23050.35|23050.35|23049.75|23049.75|0
1606905330000|2020-12-02 10:35:30|23050.35|23050.35|23053.9|23053.9|23053.9|23053.9|23050.35|23050.35|0
1606905340000|2020-12-02 10:35:40|23054.5|23054.5|23054.5|23054.5|23054.5|23054.5|23054.5|23054.5|0
1606905350000|2020-12-02 10:35:50|23054.02|23054.02|23054.02|23054.02|23054.02|23054.02|23054.02|23054.02|0
1606905370000|2020-12-02 10:36:10|23053.61|23053.61|23053.61|23053.61|23053.61|23053.61|23053.61|23053.61|0
1606905420000|2020-12-02 10:37:00|23052.4|23052.4|23053.61|23053.61|23053.61|23053.61|23052.4|23052.4|0
1606905480000|2020-12-02 10:38:00|23064.23|23064.23|23064.23|23064.23|23064.23|23064.23|23064.23|23064.23|0
1606905510000|2020-12-02 10:38:30|23067.77|23067.77|23068.37|23068.37|23068.37|23068.37|23067.77|23067.77|0
1606905610000|2020-12-02 10:40:10|23057.75|23057.75|23057.75|23057.75|23057.75|23057.75|23057.75|23057.75|0
1606905640000|2020-12-02 10:40:40|23058.35|23058.35|23058.35|23058.35|23058.35|23058.35|23058.35|23058.35|0
1606905650000|2020-12-02 10:40:50|23051.27|23051.27|23044.19|23044.19|23051.27|23051.27|23044.19|23044.19|0
1606905670000|2020-12-02 10:41:10|23043.37|23043.37|23050.45|23050.45|23050.45|23050.45|23043.37|23043.37|0
1606905680000|2020-12-02 10:41:20|23061.07|23061.07|23061.07|23061.07|23061.07|23061.07|23061.07|23061.07|0
1606905710000|2020-12-02 10:41:50|23062.28|23062.28|23062.88|23062.88|23062.88|23062.88|23062.28|23062.28|0
1606905750000|2020-12-02 10:42:30|23069.96|23069.96|23069.96|23069.96|23069.96|23069.96|23069.96|23069.96|0
1606905780000|2020-12-02 10:43:00|23066.42|23066.42|23066.42|23066.42|23066.42|23066.42|23066.42|23066.42|0
1606905790000|2020-12-02 10:43:10|23070.56|23070.56|23071.16|23071.16|23071.16|23071.16|23070.56|23070.56|0
1606905810000|2020-12-02 10:43:30|23076.73|23076.73|23076.73|23076.73|23076.73|23076.73|23076.73|23076.73|0
1606905820000|2020-12-02 10:43:40|23077.33|23077.33|23076.73|23076.73|23077.33|23077.33|23076.73|23076.73|0
1606905890000|2020-12-02 10:44:50|23076.25|23076.25|23076.25|23076.25|23076.25|23076.25|23076.25|23076.25|0
1606905900000|2020-12-02 10:45:00|23075.65|23075.65|23075.65|23075.65|23075.65|23075.65|23075.65|23075.65|0
1606905920000|2020-12-02 10:45:20|23076.25|23076.25|23076.25|23076.25|23076.25|23076.25|23076.25|23076.25|0
1606905950000|2020-12-02 10:45:50|23075.65|23075.65|23075.65|23075.65|23075.65|23075.65|23075.65|23075.65|0
1606905960000|2020-12-02 10:46:00|23074.44|23074.44|23073.84|23073.84|23074.44|23074.44|23073.84|23073.84|0
1606905980000|2020-12-02 10:46:20|23070.3|23070.3|23070.3|23070.3|23070.3|23070.3|23070.3|23070.3|0
1606906010000|2020-12-02 10:46:50|23073.84|23073.84|23073.84|23073.84|23073.84|23073.84|23073.84|23073.84|0
1606906020000|2020-12-02 10:47:00|23074.44|23074.44|23074.44|23074.44|23074.44|23074.44|23074.44|23074.44|0
1606906040000|2020-12-02 10:47:20|23073.97|23073.97|23073.97|23073.97|23073.97|23073.97|23073.97|23073.97|0
1606906070000|2020-12-02 10:47:50|23077.51|23077.51|23077.51|23077.51|23077.51|23077.51|23077.51|23077.51|0
1606906080000|2020-12-02 10:48:00|23081.05|23081.05|23084.59|23084.59|23084.59|23084.59|23081.05|23081.05|0
1606906100000|2020-12-02 10:48:20|23085.19|23085.19|23085.19|23085.19|23085.19|23085.19|23085.19|23085.19|0
1606906160000|2020-12-02 10:49:20|23088.73|23088.73|23088.73|23088.73|23088.73|23088.73|23088.73|23088.73|0
1606906210000|2020-12-02 10:50:10|23088.13|23088.13|23088.13|23088.13|23088.13|23088.13|23088.13|23088.13|0
1606906240000|2020-12-02 10:50:40|23091.67|23091.67|23091.67|23091.67|23091.67|23091.67|23091.67|23091.67|0
1606906280000|2020-12-02 10:51:20|23095.21|23095.21|23095.21|23095.21|23095.21|23095.21|23095.21|23095.21|0
1606906330000|2020-12-02 10:52:10|23091.67|23091.67|23091.67|23091.67|23091.67|23091.67|23091.67|23091.67|0
1606906360000|2020-12-02 10:52:40|23091.07|23091.07|23091.07|23091.07|23091.07|23091.07|23091.07|23091.07|0
1606906430000|2020-12-02 10:53:50|23094.61|23094.61|23095.81|23095.81|23095.81|23095.81|23094.61|23094.61|0
1606906440000|2020-12-02 10:54:00|23099.36|23099.36|23099.36|23099.36|23099.36|23099.36|23099.36|23099.36|0
1606906570000|2020-12-02 10:56:10|23102.9|23102.9|23106.44|23106.44|23106.44|23106.44|23102.9|23102.9|0
1606906590000|2020-12-02 10:56:30|23109.98|23109.98|23109.98|23109.98|23109.98|23109.98|23109.98|23109.98|0
1606906600000|2020-12-02 10:56:40|23113.52|23113.52|23117.88|23117.88|23117.88|23117.88|23113.52|23113.52|0
1606906620000|2020-12-02 10:57:00|23119.09|23119.09|23119.09|23119.09|23119.09|23119.09|23119.09|23119.09|0
1606906640000|2020-12-02 10:57:20|23120.04|23120.04|23120.04|23120.04|23120.04|23120.04|23120.04|23120.04|0
1606906650000|2020-12-02 10:57:30|23116.5|23116.5|23116.5|23116.5|23116.5|23116.5|23116.5|23116.5|0
1606906660000|2020-12-02 10:57:40|23112.96|23112.96|23116.5|23116.5|23116.5|23116.5|23112.96|23112.96|0
1606906680000|2020-12-02 10:58:00|23117.32|23117.32|23117.32|23117.32|23117.32|23117.32|23117.32|23117.32|0
1606906690000|2020-12-02 10:58:10|23110.24|23110.24|23110.24|23110.24|23110.24|23110.24|23110.24|23110.24|0
1606906730000|2020-12-02 10:58:50|23113.78|23113.78|23117.32|23117.32|23117.32|23117.32|23113.78|23113.78|0
1606906770000|2020-12-02 10:59:30|23124.41|23124.41|23124.41|23124.41|23124.41|23124.41|23124.41|23124.41|0
1606906790000|2020-12-02 10:59:50|23127.95|23127.95|23127.95|23127.95|23127.95|23127.95|23127.95|23127.95|0
1606906810000|2020-12-02 11:00:10|23117.32|23117.32|23117.32|23117.32|23117.32|23117.32|23117.32|23117.32|0
1606906860000|2020-12-02 11:01:00|23117.8|23117.8|23117.8|23117.8|23117.8|23117.8|23117.8|23117.8|0
1606906880000|2020-12-02 11:01:20|23107.18|23107.18|23110.72|23110.72|23110.72|23110.72|23107.18|23107.18|0
1606906920000|2020-12-02 11:02:00|23107.18|23107.18|23107.18|23107.18|23107.18|23107.18|23107.18|23107.18|0
1606906970000|2020-12-02 11:02:50|23106.77|23106.77|23106.36|23106.36|23106.77|23106.77|23106.36|23106.36|0
1606906980000|2020-12-02 11:03:00|23099.28|23099.28|23099.28|23099.28|23099.28|23099.28|23099.28|23099.28|0
1606907000000|2020-12-02 11:03:20|23102.82|23102.82|23102.82|23102.82|23102.82|23102.82|23102.82|23102.82|0
1606907030000|2020-12-02 11:03:50|23103.42|23103.42|23099.88|23099.88|23103.42|23103.42|23099.88|23099.88|0
1606907040000|2020-12-02 11:04:00|23096.34|23096.34|23096.34|23096.34|23096.34|23096.34|23096.34|23096.34|0
1606907070000|2020-12-02 11:04:30|23089.26|23089.26|23092.8|23092.8|23092.8|23092.8|23089.26|23089.26|0
1606907080000|2020-12-02 11:04:40|23096.34|23096.34|23091.56|23091.56|23096.34|23096.34|23091.56|23091.56|0
1606907090000|2020-12-02 11:04:50|23088.02|23088.02|23088.02|23088.02|23088.02|23088.02|23088.02|23088.02|0
1606907120000|2020-12-02 11:05:20|23080.94|23080.94|23088.02|23088.02|23088.02|23088.02|23080.94|23080.94|0
1606907160000|2020-12-02 11:06:00|23084.48|23084.48|23084.48|23084.48|23084.48|23084.48|23084.48|23084.48|0
1606907330000|2020-12-02 11:08:50|23088.02|23088.02|23088.02|23088.02|23088.02|23088.02|23088.02|23088.02|0
1606907340000|2020-12-02 11:09:00|23086.82|23086.82|23086.82|23086.82|23086.82|23086.82|23086.82|23086.82|0
1606907420000|2020-12-02 11:10:20|23088.02|23088.02|23087.42|23087.42|23088.02|23088.02|23087.42|23087.42|0
1606907460000|2020-12-02 11:11:00|23090.96|23090.96|23090.96|23090.96|23090.96|23090.96|23090.96|23090.96|0
1606907470000|2020-12-02 11:11:10|23090.14|23090.14|23090.14|23090.14|23090.14|23090.14|23090.14|23090.14|0
1606907500000|2020-12-02 11:11:40|23093.68|23093.68|23093.68|23093.68|23093.68|23093.68|23093.68|23093.68|0
1606907520000|2020-12-02 11:12:00|23094.28|23094.28|23094.28|23094.28|23094.28|23094.28|23094.28|23094.28|0
1606907550000|2020-12-02 11:12:30|23090.74|23090.74|23090.33|23090.33|23090.74|23090.74|23090.33|23090.33|0
1606907590000|2020-12-02 11:13:10|23090.74|23090.74|23090.74|23090.74|23090.74|23090.74|23090.74|23090.74|0
1606907600000|2020-12-02 11:13:20|23094.28|23094.28|23094.28|23094.28|23094.28|23094.28|23094.28|23094.28|0
1606907630000|2020-12-02 11:13:50|23097.83|23097.83|23101.37|23101.37|23101.37|23101.37|23097.83|23097.83|0
1606907640000|2020-12-02 11:14:00|23097.83|23097.83|23097.83|23097.83|23097.83|23097.83|23097.83|23097.83|0
1606907700000|2020-12-02 11:15:00|23101.37|23101.37|23101.37|23101.37|23104.91|23104.91|23101.37|23101.37|0
1606907710000|2020-12-02 11:15:10|23102.57|23102.57|23102.57|23102.57|23102.57|23102.57|23102.57|23102.57|0
1606907720000|2020-12-02 11:15:20|23106.11|23106.11|23106.11|23106.11|23106.11|23106.11|23106.11|23106.11|0
1606907740000|2020-12-02 11:15:40|23099.03|23099.03|23099.03|23099.03|23099.03|23099.03|23099.03|23099.03|0
1606907750000|2020-12-02 11:15:50|23099.63|23099.63|23099.03|23099.03|23099.63|23099.63|23099.03|23099.03|0
1606907780000|2020-12-02 11:16:20|23091.95|23091.95|23091.95|23091.95|23091.95|23091.95|23091.95|23091.95|0
1606907830000|2020-12-02 11:17:10|23084.86|23084.86|23084.86|23084.86|23084.86|23084.86|23084.86|23084.86|0
1606907840000|2020-12-02 11:17:20|23081.32|23081.32|23081.32|23081.32|23081.32|23081.32|23081.32|23081.32|0
1606907870000|2020-12-02 11:17:50|23077.78|23077.78|23077.78|23077.78|23077.78|23077.78|23077.78|23077.78|0
1606907880000|2020-12-02 11:18:00|23074.24|23074.24|23074.84|23074.84|23074.84|23074.84|23074.24|23074.24|0
1606907890000|2020-12-02 11:18:10|23078.38|23078.38|23079.59|23079.59|23079.59|23079.59|23078.38|23078.38|0
1606907900000|2020-12-02 11:18:20|23083.13|23083.13|23083.13|23083.13|23083.73|23083.73|23083.13|23083.13|0
1606907910000|2020-12-02 11:18:30|23084.93|23084.93|23076.65|23076.65|23084.93|23084.93|23076.65|23076.65|0
1606907920000|2020-12-02 11:18:40|23077.25|23077.25|23076.05|23076.05|23077.25|23077.25|23076.05|23076.05|0
1606907930000|2020-12-02 11:18:50|23072.5|23072.5|23070.17|23070.17|23077.25|23077.25|23070.17|23070.17|0
1606907950000|2020-12-02 11:19:10|23073.71|23073.71|23073.71|23073.71|23073.71|23073.71|23073.71|23073.71|0
1606907970000|2020-12-02 11:19:30|23077.25|23077.25|23077.25|23077.25|23077.25|23077.25|23077.25|23077.25|0
1606907980000|2020-12-02 11:19:40|23073.71|23073.71|23070.17|23070.17|23073.71|23073.71|23070.17|23070.17|0
1606907990000|2020-12-02 11:19:50|23070.77|23070.77|23070.77|23070.77|23070.77|23070.77|23070.77|23070.77|0
1606908000000|2020-12-02 11:20:00|23074.31|23074.31|23074.31|23074.31|23074.31|23074.31|23074.31|23074.31|0
1606908060000|2020-12-02 11:21:00|23070.77|23070.77|23070.77|23070.77|23070.77|23070.77|23070.77|23070.77|0
1606908070000|2020-12-02 11:21:10|23067.23|23067.23|23067.23|23067.23|23067.23|23067.23|23067.23|23067.23|0
1606908080000|2020-12-02 11:21:20|23066.63|23066.63|23066.63|23066.63|23066.63|23066.63|23066.63|23066.63|0
1606908090000|2020-12-02 11:21:30|23070.17|23070.17|23070.17|23070.17|23070.17|23070.17|23070.17|23070.17|0
1606908110000|2020-12-02 11:21:50|23077.25|23077.25|23077.25|23077.25|23077.25|23077.25|23077.25|23077.25|0
1606908130000|2020-12-02 11:22:10|23080.79|23080.79|23080.79|23080.79|23080.79|23080.79|23080.79|23080.79|0
1606908140000|2020-12-02 11:22:20|23084.33|23084.33|23084.33|23084.33|23084.33|23084.33|23084.33|23084.33|0
1606908150000|2020-12-02 11:22:30|23087.87|23087.87|23087.87|23087.87|23087.87|23087.87|23087.87|23087.87|0
1606908170000|2020-12-02 11:22:50|23080.79|23080.79|23073.71|23073.71|23080.79|23080.79|23073.71|23073.71|0
1606908200000|2020-12-02 11:23:20|23071.9|23071.9|23071.9|23071.9|23071.9|23071.9|23071.9|23071.9|0
1606908220000|2020-12-02 11:23:40|23078.99|23078.99|23075.44|23075.44|23078.99|23078.99|23075.44|23075.44|0
1606908230000|2020-12-02 11:23:50|23082.53|23082.53|23082.53|23082.53|23082.53|23082.53|23082.53|23082.53|0
1606908250000|2020-12-02 11:24:10|23086.07|23086.07|23082.53|23082.53|23086.07|23086.07|23082.53|23082.53|0
1606908260000|2020-12-02 11:24:20|23086.07|23086.07|23086.07|23086.07|23086.07|23086.07|23086.07|23086.07|0
1606908270000|2020-12-02 11:24:30|23093.15|23093.15|23078.99|23078.99|23093.15|23093.15|23078.99|23078.99|0
1606908360000|2020-12-02 11:26:00|23064.82|23064.82|23071.9|23071.9|23071.9|23071.9|23064.82|23064.82|0
1606908400000|2020-12-02 11:26:40|23071.49|23071.49|23071.08|23071.08|23071.49|23071.49|23071.08|23071.08|0
1606908440000|2020-12-02 11:27:20|23070.67|23070.67|23070.67|23070.67|23070.67|23070.67|23070.67|23070.67|0
1606908450000|2020-12-02 11:27:30|23063.59|23063.59|23063.59|23063.59|23063.59|23063.59|23063.59|23063.59|0
1606908480000|2020-12-02 11:28:00|23064|23064|23064|23064|23064|23064|23064|23064|0
1606908490000|2020-12-02 11:28:10|23064.6|23064.6|23064.6|23064.6|23064.6|23064.6|23064.6|23064.6|0
1606908500000|2020-12-02 11:28:20|23061.06|23061.06|23061.06|23061.06|23061.06|23061.06|23061.06|23061.06|0
1606908550000|2020-12-02 11:29:10|23060.65|23060.65|23060.65|23060.65|23060.65|23060.65|23060.65|23060.65|0
1606908570000|2020-12-02 11:29:30|23064.19|23064.19|23064.19|23064.19|23064.19|23064.19|23064.19|23064.19|0
1606908600000|2020-12-02 11:30:00|23067.73|23067.73|23068.55|23068.55|23068.55|23068.55|23067.73|23067.73|0
1606908610000|2020-12-02 11:30:10|23069.51|23069.51|23069.51|23069.51|23069.51|23069.51|23069.51|23069.51|0
1606908630000|2020-12-02 11:30:30|23069.99|23069.99|23070.47|23070.47|23070.47|23070.47|23069.99|23069.99|0
1606908640000|2020-12-02 11:30:40|23070.95|23070.95|23069.99|23069.99|23070.95|23070.95|23069.99|23069.99|0
1606908650000|2020-12-02 11:30:50|23071.43|23071.43|23070.95|23070.95|23071.43|23071.43|23070.95|23070.95|0
1606908660000|2020-12-02 11:31:00|23072.15|23072.15|23068.61|23068.61|23072.15|23072.15|23068.61|23068.61|0
1606908670000|2020-12-02 11:31:10|23072.15|23072.15|23072.15|23072.15|23072.15|23072.15|23072.15|23072.15|0
1606908690000|2020-12-02 11:31:30|23079.24|23079.24|23079.24|23079.24|23079.24|23079.24|23079.24|23079.24|0
1606908700000|2020-12-02 11:31:40|23075.69|23075.69|23075.69|23075.69|23075.69|23075.69|23075.69|23075.69|0
1606908720000|2020-12-02 11:32:00|23072.15|23072.15|23075.69|23075.69|23075.69|23075.69|23072.15|23072.15|0
1606908730000|2020-12-02 11:32:10|23079.24|23079.24|23075.69|23075.69|23079.24|23079.24|23075.69|23075.69|0
1606908800000|2020-12-02 11:33:20|23072.15|23072.15|23068.61|23068.61|23072.15|23072.15|23068.61|23068.61|0
1606908810000|2020-12-02 11:33:30|23069.21|23069.21|23069.21|23069.21|23069.21|23069.21|23069.21|23069.21|0
1606908890000|2020-12-02 11:34:50|23072.75|23072.75|23072.75|23072.75|23072.75|23072.75|23072.75|23072.75|0
1606908910000|2020-12-02 11:35:10|23069.21|23069.21|23069.21|23069.21|23069.21|23069.21|23069.21|23069.21|0
1606908930000|2020-12-02 11:35:30|23068.73|23068.73|23072.28|23072.28|23072.28|23072.28|23068.73|23068.73|0
1606908950000|2020-12-02 11:35:50|23071.86|23071.86|23071.86|23071.86|23071.86|23071.86|23071.86|23071.86|0
1606908980000|2020-12-02 11:36:20|23075.41|23075.41|23075.41|23075.41|23078.95|23078.95|23075.41|23075.41|0
1606908990000|2020-12-02 11:36:30|23071.86|23071.86|23071.86|23071.86|23071.86|23071.86|23071.86|23071.86|0
1606909000000|2020-12-02 11:36:40|23068.32|23068.32|23068.32|23068.32|23068.32|23068.32|23068.32|23068.32|0
1606909020000|2020-12-02 11:37:00|23067.84|23067.84|23067.84|23067.84|23067.84|23067.84|23067.84|23067.84|0
1606909050000|2020-12-02 11:37:30|23071.39|23071.39|23067.84|23067.84|23071.39|23071.39|23067.84|23067.84|0
1606909070000|2020-12-02 11:37:50|23067.36|23067.36|23067.36|23067.36|23067.36|23067.36|23066.76|23066.76|0
1606909080000|2020-12-02 11:38:00|23074.45|23074.45|23074.45|23074.45|23074.45|23074.45|23074.45|23074.45|0
1606909090000|2020-12-02 11:38:10|23067.36|23067.36|23060.28|23060.28|23067.36|23067.36|23060.28|23060.28|0
1606909140000|2020-12-02 11:39:00|23056.74|23056.74|23056.74|23056.74|23056.74|23056.74|23056.74|23056.74|0
1606909150000|2020-12-02 11:39:10|23067.36|23067.36|23056.74|23056.74|23067.36|23067.36|23056.74|23056.74|0
1606909160000|2020-12-02 11:39:20|23060.28|23060.28|23063.34|23063.34|23063.34|23063.34|23059.8|23059.8|0
1606909170000|2020-12-02 11:39:30|23059.8|23059.8|23059.8|23059.8|23059.8|23059.8|23059.8|23059.8|0
1606909210000|2020-12-02 11:40:10|23056.26|23056.26|23056.26|23056.26|23056.26|23056.26|23056.26|23056.26|0
1606909230000|2020-12-02 11:40:30|23052.72|23052.72|23052.72|23052.72|23052.72|23052.72|23052.72|23052.72|0
1606909240000|2020-12-02 11:40:40|23056.26|23056.26|23056.26|23056.26|23056.26|23056.26|23056.26|23056.26|0
1606909260000|2020-12-02 11:41:00|23059.8|23059.8|23067.49|23067.49|23067.49|23067.49|23059.8|23059.8|0
1606909270000|2020-12-02 11:41:10|23059.8|23059.8|23059.8|23059.8|23059.8|23059.8|23059.8|23059.8|0
1606909310000|2020-12-02 11:41:50|23063.34|23063.34|23066.89|23066.89|23066.89|23066.89|23063.34|23063.34|0
1606909350000|2020-12-02 11:42:30|23063.34|23063.34|23063.34|23063.34|23063.34|23063.34|23063.34|23063.34|0
1606909360000|2020-12-02 11:42:40|23064.17|23064.17|23064.17|23064.17|23064.17|23064.17|23064.17|23064.17|0
1606909390000|2020-12-02 11:43:10|23067.71|23067.71|23067.71|23067.71|23067.71|23067.71|23067.71|23067.71|0
1606909400000|2020-12-02 11:43:20|23071.25|23071.25|23064.17|23064.17|23071.25|23071.25|23064.17|23064.17|0
1606909430000|2020-12-02 11:43:50|23065.12|23065.12|23065.12|23065.12|23065.12|23065.12|23065.12|23065.12|0
1606909500000|2020-12-02 11:45:00|23065.95|23065.95|23065.95|23065.95|23065.95|23065.95|23065.95|23065.95|0
1606909550000|2020-12-02 11:45:50|23066.77|23066.77|23066.29|23066.29|23066.77|23066.77|23065.81|23065.81|0
1606909560000|2020-12-02 11:46:00|23062.75|23062.75|23053.28|23053.28|23062.75|23062.75|23049.74|23049.74|0
1606909570000|2020-12-02 11:46:10|23056.82|23056.82|23056.82|23056.82|23056.82|23056.82|23056.82|23056.82|0
1606909580000|2020-12-02 11:46:20|23049.74|23049.74|23056.22|23056.22|23056.22|23056.22|23049.74|23049.74|0
1606909590000|2020-12-02 11:46:30|23059.76|23059.76|23059.76|23059.76|23059.76|23059.76|23059.76|23059.76|0
1606909610000|2020-12-02 11:46:50|23059.35|23059.35|23062.89|23062.89|23062.89|23062.89|23059.35|23059.35|0
1606909620000|2020-12-02 11:47:00|23066.43|23066.43|23066.43|23066.43|23066.43|23066.43|23066.43|23066.43|0
1606909630000|2020-12-02 11:47:10|23069.98|23069.98|23069.98|23069.98|23069.98|23069.98|23069.98|23069.98|0
1606909650000|2020-12-02 11:47:30|23066.43|23066.43|23066.43|23066.43|23066.43|23066.43|23066.43|23066.43|0
1606909690000|2020-12-02 11:48:10|23059.35|23059.35|23059.35|23059.35|23059.35|23059.35|23059.35|23059.35|0
1606909700000|2020-12-02 11:48:20|23057.55|23057.55|23057.55|23057.55|23057.55|23057.55|23057.55|23057.55|0
1606909710000|2020-12-02 11:48:30|23050.46|23050.46|23050.46|23050.46|23050.46|23050.46|23050.46|23050.46|0
1606909730000|2020-12-02 11:48:50|23054.01|23054.01|23054.01|23054.01|23054.01|23054.01|23054.01|23054.01|0
1606909760000|2020-12-02 11:49:20|23052.8|23052.8|23042.18|23042.18|23052.8|23052.8|23042.18|23042.18|0
1606909770000|2020-12-02 11:49:30|23038.64|23038.64|23038.64|23038.64|23038.64|23038.64|23038.64|23038.64|0
1606909780000|2020-12-02 11:49:40|23037.41|23037.41|23036.2|23036.2|23037.41|23037.41|23036.2|23036.2|0
1606909790000|2020-12-02 11:49:50|23032.66|23032.66|23029.12|23029.12|23032.66|23032.66|23029.12|23029.12|0
1606909820000|2020-12-02 11:50:20|23032.66|23032.66|23033.07|23033.07|23033.07|23033.07|23032.66|23032.66|0
1606909850000|2020-12-02 11:50:50|23040.15|23040.15|23040.15|23040.15|23040.15|23040.15|23040.15|23040.15|0
1606909860000|2020-12-02 11:51:00|23040.56|23040.56|23040.56|23040.56|23044.11|23044.11|23040.56|23040.56|0
1606909870000|2020-12-02 11:51:10|23033.48|23033.48|23033.48|23033.48|23033.48|23033.48|23033.48|23033.48|0
1606909930000|2020-12-02 11:52:10|23037.02|23037.02|23037.02|23037.02|23037.02|23037.02|23037.02|23037.02|0
1606909950000|2020-12-02 11:52:30|23035.22|23035.22|23036.42|23036.42|23036.42|23036.42|23035.22|23035.22|0
1606909970000|2020-12-02 11:52:50|23037.02|23037.02|23037.02|23037.02|23037.02|23037.02|23037.02|23037.02|0
1606910010000|2020-12-02 11:53:30|23037.43|23037.43|23037.43|23037.43|23037.43|23037.43|23037.43|23037.43|0
1606910030000|2020-12-02 11:53:50|23040.97|23040.97|23044.52|23044.52|23044.52|23044.52|23040.97|23040.97|0
1606910040000|2020-12-02 11:54:00|23048.06|23048.06|23051.6|23051.6|23051.6|23051.6|23048.06|23048.06|0
1606910050000|2020-12-02 11:54:10|23052.42|23052.42|23059.5|23059.5|23059.5|23059.5|23052.42|23052.42|0
1606910120000|2020-12-02 11:55:20|23066.58|23066.58|23066.58|23066.58|23066.58|23066.58|23066.58|23066.58|0
1606910130000|2020-12-02 11:55:30|23067|23067|23067|23067|23067|23067|23067|23067|0
1606910140000|2020-12-02 11:55:40|23063.45|23063.45|23063.45|23063.45|23063.45|23063.45|23063.45|23063.45|0
1606910150000|2020-12-02 11:55:50|23065.26|23065.26|23065.26|23065.26|23065.26|23065.26|23065.26|23065.26|0
1606910220000|2020-12-02 11:57:00|23058.18|23058.18|23054.64|23054.64|23058.18|23058.18|23054.64|23054.64|0
1606910230000|2020-12-02 11:57:10|23051.09|23051.09|23054.64|23054.64|23054.64|23054.64|23051.09|23051.09|0
1606910260000|2020-12-02 11:57:40|23047.55|23047.55|23047.55|23047.55|23047.55|23047.55|23047.55|23047.55|0
1606910270000|2020-12-02 11:57:50|23054.64|23054.64|23054.64|23054.64|23054.64|23054.64|23054.64|23054.64|0
1606910320000|2020-12-02 11:58:40|23058.18|23058.18|23056.25|23056.25|23061.72|23061.72|23054.64|23054.64|0
1606910390000|2020-12-02 11:59:50|23059.79|23059.79|23063.33|23063.33|23063.33|23063.33|23059.79|23059.79|0
1606910400000|2020-12-02 12:00:00|23056.25|23056.25|23052.71|23052.71|23056.25|23056.25|23052.71|23052.71|0
1606910430000|2020-12-02 12:00:30|23059.79|23059.79|23063.33|23063.33|23063.33|23063.33|23059.79|23059.79|0
1606910440000|2020-12-02 12:00:40|23068.68|23068.68|23061.6|23061.6|23068.68|23068.68|23061.6|23061.6|0
1606910470000|2020-12-02 12:01:10|23058.05|23058.05|23057.45|23057.45|23058.05|23058.05|23057.45|23057.45|0
1606910480000|2020-12-02 12:01:20|23056.97|23056.97|23056.97|23056.97|23056.97|23056.97|23056.97|23056.97|0
1606910530000|2020-12-02 12:02:10|23060.51|23060.51|23060.51|23060.51|23060.51|23060.51|23060.51|23060.51|0
1606910550000|2020-12-02 12:02:30|23064.06|23064.06|23060.51|23060.51|23064.06|23064.06|23060.51|23060.51|0
1606910580000|2020-12-02 12:03:00|23056.97|23056.97|23056.97|23056.97|23056.97|23056.97|23056.97|23056.97|0
1606910590000|2020-12-02 12:03:10|23053.43|23053.43|23053.43|23053.43|23053.43|23053.43|23053.43|23053.43|0
1606910600000|2020-12-02 12:03:20|23054.03|23054.03|23054.03|23054.03|23054.03|23054.03|23054.03|23054.03|0
1606910660000|2020-12-02 12:04:20|23057.58|23057.58|23058.18|23058.18|23058.18|23058.18|23057.58|23057.58|0
1606910670000|2020-12-02 12:04:30|23061.72|23061.72|23061.72|23061.72|23061.72|23061.72|23061.72|23061.72|0
1606910680000|2020-12-02 12:04:40|23062.92|23062.92|23062.92|23062.92|23062.92|23062.92|23062.92|23062.92|0
1606910700000|2020-12-02 12:05:00|23063.52|23063.52|23063.52|23063.52|23063.52|23063.52|23063.52|23063.52|0
1606910720000|2020-12-02 12:05:20|23059.98|23059.98|23059.98|23059.98|23059.98|23059.98|23059.98|23059.98|0
1606910790000|2020-12-02 12:06:30|23063.52|23063.52|23063.52|23063.52|23063.52|23063.52|23063.52|23063.52|0
1606910820000|2020-12-02 12:07:00|23063.93|23063.93|23071.02|23071.02|23071.02|23071.02|23063.93|23063.93|0
1606910830000|2020-12-02 12:07:10|23074.56|23074.56|23081.64|23081.64|23081.64|23081.64|23074.56|23074.56|0
1606910870000|2020-12-02 12:07:50|23085.18|23085.18|23085.18|23085.18|23085.18|23085.18|23085.18|23085.18|0
1606910900000|2020-12-02 12:08:20|23085.78|23085.78|23085.78|23085.78|23085.78|23085.78|23085.78|23085.78|0
1606910960000|2020-12-02 12:09:20|23082.24|23082.24|23082.65|23082.65|23082.65|23082.65|23082.24|23082.24|0
1606911000000|2020-12-02 12:10:00|23079.11|23079.11|23086.19|23086.19|23086.19|23086.19|23079.11|23079.11|0
1606911010000|2020-12-02 12:10:10|23089.73|23089.73|23089.73|23089.73|23089.73|23089.73|23089.73|23089.73|0
1606911020000|2020-12-02 12:10:20|23082.65|23082.65|23086.19|23086.19|23086.19|23086.19|23082.65|23082.65|0
1606911030000|2020-12-02 12:10:30|23089.73|23089.73|23093.28|23093.28|23093.28|23093.28|23089.73|23089.73|0
1606911040000|2020-12-02 12:10:40|23089.73|23089.73|23089.73|23089.73|23089.73|23089.73|23089.73|23089.73|0
1606911070000|2020-12-02 12:11:10|23082.65|23082.65|23082.65|23082.65|23082.65|23082.65|23082.65|23082.65|0
1606911140000|2020-12-02 12:12:20|23086.19|23086.19|23082.65|23082.65|23086.19|23086.19|23082.65|23082.65|0
1606911170000|2020-12-02 12:12:50|23086.19|23086.19|23086.19|23086.19|23086.19|23086.19|23086.19|23086.19|0
1606911180000|2020-12-02 12:13:00|23089.73|23089.73|23089.73|23089.73|23089.73|23089.73|23089.73|23089.73|0
1606911190000|2020-12-02 12:13:10|23086.19|23086.19|23086.19|23086.19|23086.19|23086.19|23086.19|23086.19|0
1606911200000|2020-12-02 12:13:20|23089.73|23089.73|23089.73|23089.73|23089.73|23089.73|23089.73|23089.73|0
1606911230000|2020-12-02 12:13:50|23093.28|23093.28|23093.28|23093.28|23093.28|23093.28|23093.28|23093.28|0
1606911280000|2020-12-02 12:14:40|23089.73|23089.73|23089.73|23089.73|23089.73|23089.73|23089.73|23089.73|0
1606911290000|2020-12-02 12:14:50|23090.34|23090.34|23090.34|23090.34|23090.34|23090.34|23090.34|23090.34|0
1606911300000|2020-12-02 12:15:00|23086.8|23086.8|23079.71|23079.71|23086.8|23086.8|23079.71|23079.71|0
1606911330000|2020-12-02 12:15:30|23072.63|23072.63|23072.63|23072.63|23072.63|23072.63|23072.63|23072.63|0
1606911340000|2020-12-02 12:15:40|23073.83|23073.83|23073.83|23073.83|23073.83|23073.83|23073.83|23073.83|0
1606911350000|2020-12-02 12:15:50|23080.92|23080.92|23084.46|23084.46|23084.46|23084.46|23080.92|23080.92|0
1606911360000|2020-12-02 12:16:00|23080.92|23080.92|23080.92|23080.92|23080.92|23080.92|23080.92|23080.92|0
1606911370000|2020-12-02 12:16:10|23084.46|23084.46|23085.06|23085.06|23085.06|23085.06|23084.46|23084.46|0
1606911420000|2020-12-02 12:17:00|23088.6|23088.6|23088.6|23088.6|23088.6|23088.6|23088.6|23088.6|0
1606911430000|2020-12-02 12:17:10|23081.52|23081.52|23081.52|23081.52|23081.52|23081.52|23081.52|23081.52|0
1606911440000|2020-12-02 12:17:20|23085.06|23085.06|23085.06|23085.06|23085.06|23085.06|23085.06|23085.06|0
1606911450000|2020-12-02 12:17:30|23085.47|23085.47|23085.47|23085.47|23085.47|23085.47|23085.47|23085.47|0
1606911480000|2020-12-02 12:18:00|23089.01|23089.01|23089.01|23089.01|23089.01|23089.01|23089.01|23089.01|0
1606911510000|2020-12-02 12:18:30|23085.47|23085.47|23085.47|23085.47|23085.47|23085.47|23085.47|23085.47|0
1606911520000|2020-12-02 12:18:40|23089.01|23089.01|23089.01|23089.01|23089.01|23089.01|23089.01|23089.01|0
1606911530000|2020-12-02 12:18:50|23088.6|23088.6|23088.6|23088.6|23088.6|23088.6|23088.6|23088.6|0
1606911540000|2020-12-02 12:19:00|23081.52|23081.52|23081.52|23081.52|23081.52|23081.52|23081.52|23081.52|0
1606911550000|2020-12-02 12:19:10|23080.92|23080.92|23077.37|23077.37|23080.92|23080.92|23077.37|23077.37|0
1606911560000|2020-12-02 12:19:20|23073.83|23073.83|23073.83|23073.83|23073.83|23073.83|23073.83|23073.83|0
1606911570000|2020-12-02 12:19:30|23072.63|23072.63|23072.63|23072.63|23072.63|23072.63|23072.63|23072.63|0
1606911600000|2020-12-02 12:20:00|23065.55|23065.55|23062.01|23062.01|23065.55|23065.55|23062.01|23062.01|0
1606911610000|2020-12-02 12:20:10|23069.09|23069.09|23069.09|23069.09|23069.09|23069.09|23069.09|23069.09|0
1606911650000|2020-12-02 12:20:50|23065.55|23065.55|23065.55|23065.55|23065.55|23065.55|23065.55|23065.55|0
1606911670000|2020-12-02 12:21:10|23069.09|23069.09|23065.55|23065.55|23069.09|23069.09|23065.55|23065.55|0
1606911680000|2020-12-02 12:21:20|23065.14|23065.14|23065.14|23065.14|23065.14|23065.14|23065.14|23065.14|0
1606911690000|2020-12-02 12:21:30|23068.68|23068.68|23068.68|23068.68|23068.68|23068.68|23068.68|23068.68|0
1606911720000|2020-12-02 12:22:00|23072.22|23072.22|23072.22|23072.22|23072.22|23072.22|23072.22|23072.22|0
1606911740000|2020-12-02 12:22:20|23072.63|23072.63|23072.63|23072.63|23072.63|23072.63|23072.63|23072.63|0
1606911760000|2020-12-02 12:22:40|23072.03|23072.03|23072.03|23072.03|23072.03|23072.03|23072.03|23072.03|0
1606911780000|2020-12-02 12:23:00|23068.49|23068.49|23068.49|23068.49|23068.49|23068.49|23064.95|23064.95|0
1606911800000|2020-12-02 12:23:20|23072.03|23072.03|23072.03|23072.03|23072.03|23072.03|23072.03|23072.03|0
1606911840000|2020-12-02 12:24:00|23075.57|23075.57|23075.98|23075.98|23075.98|23075.98|23075.57|23075.57|0
1606911850000|2020-12-02 12:24:10|23072.44|23072.44|23072.44|23072.44|23072.44|23072.44|23072.44|23072.44|0
1606911860000|2020-12-02 12:24:20|23068.9|23068.9|23068.9|23068.9|23068.9|23068.9|23068.9|23068.9|0
1606911940000|2020-12-02 12:25:40|23061.82|23061.82|23061.82|23061.82|23061.82|23061.82|23061.82|23061.82|0
1606911970000|2020-12-02 12:26:10|23065.36|23065.36|23065.36|23065.36|23065.36|23065.36|23065.36|23065.36|0
1606911980000|2020-12-02 12:26:20|23061.82|23061.82|23061.82|23061.82|23061.82|23061.82|23061.82|23061.82|0
1606912000000|2020-12-02 12:26:40|23065.36|23065.36|23065.36|23065.36|23065.36|23065.36|23065.36|23065.36|0
1606912020000|2020-12-02 12:27:00|23064.75|23064.75|23061.21|23061.21|23064.75|23064.75|23061.21|23061.21|0
1606912040000|2020-12-02 12:27:20|23060.61|23060.61|23060.61|23060.61|23060.61|23060.61|23060.61|23060.61|0
1606912050000|2020-12-02 12:27:30|23057.07|23057.07|23052.93|23052.93|23057.07|23057.07|23052.93|23052.93|0
1606912060000|2020-12-02 12:27:40|23049.39|23049.39|23047.77|23047.77|23049.39|23049.39|23047.77|23047.77|0
1606912070000|2020-12-02 12:27:50|23051.31|23051.31|23051.31|23051.31|23051.31|23051.31|23051.31|23051.31|0
1606912090000|2020-12-02 12:28:10|23050.9|23050.9|23050.9|23050.9|23050.9|23050.9|23050.9|23050.9|0
1606912100000|2020-12-02 12:28:20|23047.36|23047.36|23047.36|23047.36|23047.36|23047.36|23047.36|23047.36|0
1606912110000|2020-12-02 12:28:30|23050.9|23050.9|23050.9|23050.9|23050.9|23050.9|23050.9|23050.9|0
1606912130000|2020-12-02 12:28:50|23054.44|23054.44|23054.44|23054.44|23054.44|23054.44|23054.44|23054.44|0
1606912150000|2020-12-02 12:29:10|23055.65|23055.65|23055.65|23055.65|23055.65|23055.65|23055.65|23055.65|0
1606912160000|2020-12-02 12:29:20|23059.19|23059.19|23059.19|23059.19|23059.19|23059.19|23059.19|23059.19|0
1606912210000|2020-12-02 12:30:10|23058.71|23058.71|23058.71|23058.71|23058.71|23058.71|23058.71|23058.71|0
1606912280000|2020-12-02 12:31:20|23055.17|23055.17|23055.17|23055.17|23055.17|23055.17|23055.17|23055.17|0
1606912290000|2020-12-02 12:31:30|23051.63|23051.63|23051.63|23051.63|23051.63|23051.63|23051.63|23051.63|0
1606912310000|2020-12-02 12:31:50|23050.42|23050.42|23050.42|23050.42|23050.42|23050.42|23050.42|23050.42|0
1606912320000|2020-12-02 12:32:00|23046.88|23046.88|23046.88|23046.88|23046.88|23046.88|23046.88|23046.88|0
1606912330000|2020-12-02 12:32:10|23050.42|23050.42|23050.42|23050.42|23050.42|23050.42|23050.42|23050.42|0
1606912360000|2020-12-02 12:32:40|23053.97|23053.97|23057.51|23057.51|23057.51|23057.51|23053.97|23053.97|0
1606912390000|2020-12-02 12:33:10|23053.97|23053.97|23053.97|23053.97|23053.97|23053.97|23053.97|23053.97|0
1606912430000|2020-12-02 12:33:50|23057.51|23057.51|23057.51|23057.51|23057.51|23057.51|23057.51|23057.51|0
1606912440000|2020-12-02 12:34:00|23058.11|23058.11|23058.11|23058.11|23058.11|23058.11|23058.11|23058.11|0
1606912470000|2020-12-02 12:34:30|23058.93|23058.93|23058.93|23058.93|23058.93|23058.93|23058.93|23058.93|0
1606912500000|2020-12-02 12:35:00|23062.47|23062.47|23051.85|23051.85|23062.47|23062.47|23051.85|23051.85|0
1606912510000|2020-12-02 12:35:10|23048.31|23048.31|23051.85|23051.85|23051.85|23051.85|23048.31|23048.31|0
1606912540000|2020-12-02 12:35:40|23055.39|23055.39|23055.39|23055.39|23055.39|23055.39|23055.39|23055.39|0
1606912560000|2020-12-02 12:36:00|23051.85|23051.85|23042.14|23042.14|23051.85|23051.85|23042.14|23042.14|0
1606912580000|2020-12-02 12:36:20|23045.68|23045.68|23049.22|23049.22|23049.22|23049.22|23045.68|23045.68|0
1606912610000|2020-12-02 12:36:50|23049.63|23049.63|23049.63|23049.63|23049.63|23049.63|23049.63|23049.63|0
1606912620000|2020-12-02 12:37:00|23039.01|23039.01|23046.09|23046.09|23046.09|23046.09|23039.01|23039.01|0
1606912630000|2020-12-02 12:37:10|23049.63|23049.63|23049.63|23049.63|23049.63|23049.63|23049.63|23049.63|0
1606912650000|2020-12-02 12:37:30|23053.17|23053.17|23053.17|23053.17|23053.17|23053.17|23053.17|23053.17|0
1606912660000|2020-12-02 12:37:40|23049.63|23049.63|23049.63|23049.63|23049.63|23049.63|23049.63|23049.63|0
1606912670000|2020-12-02 12:37:50|23050.04|23050.04|23050.04|23050.04|23050.04|23050.04|23050.04|23050.04|0
1606912680000|2020-12-02 12:38:00|23039.42|23039.42|23039.42|23039.42|23039.42|23039.42|23039.42|23039.42|0
1606912690000|2020-12-02 12:38:10|23042.96|23042.96|23050.04|23050.04|23050.04|23050.04|23042.96|23042.96|0
1606912710000|2020-12-02 12:38:30|23042.96|23042.96|23042.96|23042.96|23042.96|23042.96|23042.96|23042.96|0
1606912720000|2020-12-02 12:38:40|23039.42|23039.42|23039.42|23039.42|23039.42|23039.42|23039.42|23039.42|0
1606912730000|2020-12-02 12:38:50|23032.34|23032.34|23032.34|23032.34|23032.34|23032.34|23032.34|23032.34|0
1606912750000|2020-12-02 12:39:10|23031.13|23031.13|23034.67|23034.67|23034.67|23034.67|23031.13|23031.13|0
1606912760000|2020-12-02 12:39:20|23031.13|23031.13|23031.13|23031.13|23031.13|23031.13|23031.13|23031.13|0
1606912790000|2020-12-02 12:39:50|23027.59|23027.59|23027.59|23027.59|23027.59|23027.59|23027.59|23027.59|0
1606912820000|2020-12-02 12:40:20|23031.13|23031.13|23031.13|23031.13|23031.13|23031.13|23031.13|23031.13|0
1606912830000|2020-12-02 12:40:30|23034.67|23034.67|23034.67|23034.67|23034.67|23034.67|23034.67|23034.67|0
1606912840000|2020-12-02 12:40:40|23024.05|23024.05|23024.05|23024.05|23024.05|23024.05|23024.05|23024.05|0
1606912850000|2020-12-02 12:40:50|23016.97|23016.97|23016.97|23016.97|23016.97|23016.97|23016.97|23016.97|0
1606912870000|2020-12-02 12:41:10|23020.51|23020.51|23024.05|23024.05|23024.05|23024.05|23020.51|23020.51|0
1606912880000|2020-12-02 12:41:20|23027.59|23027.59|23027.59|23027.59|23027.59|23027.59|23027.59|23027.59|0
1606912890000|2020-12-02 12:41:30|23026.77|23026.77|23026.77|23026.77|23026.77|23026.77|23026.77|23026.77|0
1606912940000|2020-12-02 12:42:20|23025.81|23025.81|23025.81|23025.81|23025.81|23025.81|23025.81|23025.81|0
1606912990000|2020-12-02 12:43:10|23022.27|23022.27|23022.27|23022.27|23022.27|23022.27|23022.27|23022.27|0
1606913020000|2020-12-02 12:43:40|23021.67|23021.67|23018.13|23018.13|23021.67|23021.67|23018.13|23018.13|0
1606913040000|2020-12-02 12:44:00|23014.59|23014.59|23010.44|23010.44|23014.59|23014.59|23010.44|23010.44|0
1606913050000|2020-12-02 12:44:10|23006.9|23006.9|23010.44|23010.44|23010.44|23010.44|23006.9|23006.9|0
1606913070000|2020-12-02 12:44:30|22999.82|22999.82|23003.36|23003.36|23003.36|23003.36|22999.82|22999.82|0
1606913090000|2020-12-02 12:44:50|22999.82|22999.82|23003.36|23003.36|23003.36|23003.36|22999.82|22999.82|0
1606913100000|2020-12-02 12:45:00|23006.9|23006.9|23013.98|23013.98|23013.98|23013.98|23006.9|23006.9|0
1606913150000|2020-12-02 12:45:50|23010.44|23010.44|23010.44|23010.44|23010.44|23010.44|23010.44|23010.44|0
1606913210000|2020-12-02 12:46:50|23006.9|23006.9|23003.36|23003.36|23006.9|23006.9|23003.36|23003.36|0
1606913260000|2020-12-02 12:47:40|23006.9|23006.9|23006.9|23006.9|23006.9|23006.9|23006.9|23006.9|0
1606913310000|2020-12-02 12:48:30|23007.5|23007.5|23007.5|23007.5|23007.5|23007.5|23007.5|23007.5|0
1606913350000|2020-12-02 12:49:10|23008.1|23008.1|23008.1|23008.1|23008.1|23008.1|23008.1|23008.1|0
1606913360000|2020-12-02 12:49:20|23011.65|23011.65|23011.04|23011.04|23011.65|23011.65|23011.04|23011.04|0
1606913410000|2020-12-02 12:50:10|23007.5|23007.5|23007.5|23007.5|23007.5|23007.5|23007.5|23007.5|0
1606913420000|2020-12-02 12:50:20|23007.09|23007.09|23007.5|23007.5|23007.5|23007.5|23007.09|23007.09|0
1606913430000|2020-12-02 12:50:30|23003.96|23003.96|23003.96|23003.96|23003.96|23003.96|23003.96|23003.96|0
1606913440000|2020-12-02 12:50:40|23000.42|23000.42|23000.42|23000.42|23000.42|23000.42|23000.42|23000.42|0
1606913450000|2020-12-02 12:50:50|23000.83|23000.83|23000.83|23000.83|23000.83|23000.83|23000.83|23000.83|0
1606913460000|2020-12-02 12:51:00|22997.29|22997.29|22997.29|22997.29|22997.29|22997.29|22997.29|22997.29|0
1606913480000|2020-12-02 12:51:20|22993.75|22993.75|22993.75|22993.75|22993.75|22993.75|22993.75|22993.75|0
1606913490000|2020-12-02 12:51:30|22990.21|22990.21|22990.21|22990.21|22990.21|22990.21|22990.21|22990.21|0
1606913500000|2020-12-02 12:51:40|22989.8|22989.8|22989.39|22989.39|22989.8|22989.8|22989.39|22989.39|0
1606913520000|2020-12-02 12:52:00|22992.93|22992.93|22989.39|22989.39|22992.93|22992.93|22989.39|22989.39|0
1606913530000|2020-12-02 12:52:10|22985.85|22985.85|22984.64|22984.64|22985.85|22985.85|22984.64|22984.64|0
1606913550000|2020-12-02 12:52:30|22981.1|22981.1|22981.1|22981.1|22981.1|22981.1|22981.1|22981.1|0
1606913580000|2020-12-02 12:53:00|22977.56|22977.56|22977.56|22977.56|22977.56|22977.56|22977.56|22977.56|0
1606913600000|2020-12-02 12:53:20|22981.1|22981.1|22981.1|22981.1|22981.1|22981.1|22981.1|22981.1|0
1606913620000|2020-12-02 12:53:40|22988.18|22988.18|22981.7|22981.7|22988.18|22988.18|22981.7|22981.7|0
1606913630000|2020-12-02 12:53:50|22988.78|22988.78|22992.74|22992.74|22992.74|22992.74|22988.78|22988.78|0
1606913640000|2020-12-02 12:54:00|22985.65|22985.65|22985.65|22985.65|22985.65|22985.65|22985.65|22985.65|0
1606913660000|2020-12-02 12:54:20|22986.06|22986.06|22986.06|22986.06|22986.06|22986.06|22986.06|22986.06|0
1606913720000|2020-12-02 12:55:20|22982.52|22982.52|22982.52|22982.52|22982.52|22982.52|22982.52|22982.52|0
1606913730000|2020-12-02 12:55:30|22986.06|22986.06|22989.61|22989.61|22989.61|22989.61|22986.06|22986.06|0
1606913740000|2020-12-02 12:55:40|22993.15|22993.15|22993.15|22993.15|22993.15|22993.15|22993.15|22993.15|0
1606913750000|2020-12-02 12:55:50|22996.69|22996.69|22989.61|22989.61|22996.69|22996.69|22989.61|22989.61|0
1606913800000|2020-12-02 12:56:40|22986.06|22986.06|22986.06|22986.06|22986.06|22986.06|22986.06|22986.06|0
1606913810000|2020-12-02 12:56:50|22986.48|22986.48|22987.43|22987.43|22987.43|22987.43|22986.48|22986.48|0
1606913820000|2020-12-02 12:57:00|22990.98|22990.98|22990.98|22990.98|22990.98|22990.98|22990.98|22990.98|0
1606913840000|2020-12-02 12:57:20|22983.89|22983.89|22983.89|22983.89|22983.89|22983.89|22983.89|22983.89|0
1606913870000|2020-12-02 12:57:50|22980.35|22980.35|22980.35|22980.35|22980.35|22980.35|22980.35|22980.35|0
1606913890000|2020-12-02 12:58:10|22983.89|22983.89|22983.89|22983.89|22987.43|22987.43|22983.89|22983.89|0
1606913910000|2020-12-02 12:58:30|22987.43|22987.43|22987.02|22987.02|22987.43|22987.43|22987.02|22987.02|0
1606913920000|2020-12-02 12:58:40|22987.43|22987.43|22987.43|22987.43|22987.43|22987.43|22987.43|22987.43|0
1606913940000|2020-12-02 12:59:00|22983.29|22983.29|22983.29|22983.29|22983.29|22983.29|22983.29|22983.29|0
1606913960000|2020-12-02 12:59:20|22983.7|22983.7|22983.7|22983.7|22983.7|22983.7|22983.7|22983.7|0
1606913970000|2020-12-02 12:59:30|22983.1|22983.1|22983.1|22983.1|22983.1|22983.1|22983.1|22983.1|0
1606913990000|2020-12-02 12:59:50|22979.56|22979.56|22979.56|22979.56|22979.56|22979.56|22979.56|22979.56|0
1606914020000|2020-12-02 13:00:20|22976.02|22976.02|22972.48|22972.48|22976.02|22976.02|22972.48|22972.48|0
1606914030000|2020-12-02 13:00:30|22971.66|22971.66|22971.66|22971.66|22971.66|22971.66|22971.66|22971.66|0
1606914040000|2020-12-02 13:00:40|22972.07|22972.07|22973.27|22973.27|22973.27|22973.27|22972.07|22972.07|0
1606914050000|2020-12-02 13:00:50|22969.73|22969.73|22969.73|22969.73|22969.73|22969.73|22969.73|22969.73|0
1606914060000|2020-12-02 13:01:00|22973.27|22973.27|22973.27|22973.27|22973.27|22973.27|22973.27|22973.27|0
1606914090000|2020-12-02 13:01:30|22972.86|22972.86|22972.86|22972.86|22972.86|22972.86|22972.86|22972.86|0
1606914100000|2020-12-02 13:01:40|22972.45|22972.45|22972.45|22972.45|22972.45|22972.45|22972.04|22972.04|0
1606914130000|2020-12-02 13:02:10|22979.53|22979.53|22979.53|22979.53|22979.53|22979.53|22979.53|22979.53|0
1606914140000|2020-12-02 13:02:20|22975.99|22975.99|22975.99|22975.99|22975.99|22975.99|22975.99|22975.99|0
1606914150000|2020-12-02 13:02:30|22968.91|22968.91|22968.91|22968.91|22968.91|22968.91|22968.91|22968.91|0
1606914210000|2020-12-02 13:03:30|22972.45|22972.45|22972.45|22972.45|22972.45|22972.45|22972.45|22972.45|0
1606914230000|2020-12-02 13:03:50|22975.99|22975.99|22975.99|22975.99|22975.99|22975.99|22975.99|22975.99|0
1606914240000|2020-12-02 13:04:00|22972.45|22972.45|22972.45|22972.45|22972.45|22972.45|22972.45|22972.45|0
1606914250000|2020-12-02 13:04:10|22965.37|22965.37|22965.37|22965.37|22965.37|22965.37|22965.37|22965.37|0
1606914260000|2020-12-02 13:04:20|22961.82|22961.82|22961.82|22961.82|22961.82|22961.82|22961.82|22961.82|0
1606914270000|2020-12-02 13:04:30|22954.74|22954.74|22954.74|22954.74|22954.74|22954.74|22954.74|22954.74|0
1606914280000|2020-12-02 13:04:40|22958.28|22958.28|22958.28|22958.28|22958.28|22958.28|22958.28|22958.28|0
1606914300000|2020-12-02 13:05:00|22951.2|22951.2|22954.74|22954.74|22954.74|22954.74|22951.2|22951.2|0
1606914350000|2020-12-02 13:05:50|22958.28|22958.28|22954.74|22954.74|22958.28|22958.28|22951.2|22951.2|0
1606914370000|2020-12-02 13:06:10|22951.2|22951.2|22954.74|22954.74|22954.74|22954.74|22951.2|22951.2|0
1606914400000|2020-12-02 13:06:40|22955.34|22955.34|22955.34|22955.34|22955.34|22955.34|22955.34|22955.34|0
1606914430000|2020-12-02 13:07:10|22948.26|22948.26|22944.72|22944.72|22948.26|22948.26|22944.72|22944.72|0
1606914450000|2020-12-02 13:07:30|22951.8|22951.8|22951.8|22951.8|22951.8|22951.8|22951.8|22951.8|0
1606914460000|2020-12-02 13:07:40|22947.66|22947.66|22948.26|22948.26|22948.26|22948.26|22947.66|22947.66|0
1606914490000|2020-12-02 13:08:10|22951.8|22951.8|22951.8|22951.8|22951.8|22951.8|22951.8|22951.8|0
1606914510000|2020-12-02 13:08:30|22948.26|22948.26|22948.26|22948.26|22948.26|22948.26|22948.26|22948.26|0
1606914560000|2020-12-02 13:09:20|22951.8|22951.8|22955.34|22955.34|22955.34|22955.34|22951.8|22951.8|0
1606914580000|2020-12-02 13:09:40|22951.8|22951.8|22951.8|22951.8|22951.8|22951.8|22951.8|22951.8|0
1606914610000|2020-12-02 13:10:10|22951.2|22951.2|22951.2|22951.2|22951.2|22951.2|22951.2|22951.2|0
1606914620000|2020-12-02 13:10:20|22951.61|22951.61|22951.61|22951.61|22951.61|22951.61|22951.61|22951.61|0
1606914650000|2020-12-02 13:10:50|22948.07|22948.07|22948.07|22948.07|22948.07|22948.07|22948.07|22948.07|0
1606914670000|2020-12-02 13:11:10|22951.61|22951.61|22952.02|22952.02|22952.02|22952.02|22951.61|22951.61|0
1606914710000|2020-12-02 13:11:50|22955.56|22955.56|22952.02|22952.02|22955.56|22955.56|22952.02|22952.02|0
1606914780000|2020-12-02 13:13:00|22951.2|22951.2|22951.2|22951.2|22951.2|22951.2|22951.2|22951.2|0
1606914800000|2020-12-02 13:13:20|22954.74|22954.74|22954.74|22954.74|22954.74|22954.74|22954.74|22954.74|0
1606914830000|2020-12-02 13:13:50|22954.33|22954.33|22954.74|22954.74|22955.15|22955.15|22954.33|22954.33|0
1606914840000|2020-12-02 13:14:00|22954.33|22954.33|22954.33|22954.33|22954.33|22954.33|22954.33|22954.33|0
1606914870000|2020-12-02 13:14:30|22947.25|22947.25|22947.25|22947.25|22947.25|22947.25|22943.71|22943.71|0
1606914880000|2020-12-02 13:14:40|22946.84|22946.84|22946.84|22946.84|22946.84|22946.84|22946.84|22946.84|0
1606914890000|2020-12-02 13:14:50|22950.38|22950.38|22949.78|22949.78|22950.38|22950.38|22949.78|22949.78|0
1606914900000|2020-12-02 13:15:00|22950.38|22950.38|22947.25|22947.25|22950.79|22950.79|22947.25|22947.25|0
1606914920000|2020-12-02 13:15:20|22947.66|22947.66|22947.66|22947.66|22947.66|22947.66|22947.66|22947.66|0
1606914930000|2020-12-02 13:15:30|22949.46|22949.46|22949.46|22949.46|22949.46|22949.46|22949.46|22949.46|0
1606914940000|2020-12-02 13:15:40|22953.01|22953.01|22949.46|22949.46|22953.01|22953.01|22949.46|22949.46|0
1606914980000|2020-12-02 13:16:20|22950.29|22950.29|22950.29|22950.29|22950.29|22950.29|22950.29|22950.29|0
1606915010000|2020-12-02 13:16:50|22953.83|22953.83|22953.83|22953.83|22953.83|22953.83|22953.83|22953.83|0
1606915030000|2020-12-02 13:17:10|22950.29|22950.29|22950.29|22950.29|22950.29|22950.29|22950.29|22950.29|0
1606915070000|2020-12-02 13:17:50|22952.69|22952.69|22952.69|22952.69|22952.69|22952.69|22952.69|22952.69|0
1606915080000|2020-12-02 13:18:00|22956.23|22956.23|22956.23|22956.23|22956.23|22956.23|22956.23|22956.23|0
1606915100000|2020-12-02 13:18:20|22952.69|22952.69|22952.69|22952.69|22952.69|22952.69|22952.69|22952.69|0
1606915140000|2020-12-02 13:19:00|22956.23|22956.23|22956.23|22956.23|22956.23|22956.23|22956.23|22956.23|0
1606915160000|2020-12-02 13:19:20|22955.63|22955.63|22955.63|22955.63|22955.63|22955.63|22955.63|22955.63|0
1606915180000|2020-12-02 13:19:40|22955.22|22955.22|22955.22|22955.22|22955.22|22955.22|22955.22|22955.22|0
1606915200000|2020-12-02 13:20:00|22951.68|22951.68|22951.68|22951.68|22951.68|22951.68|22951.68|22951.68|0
1606915220000|2020-12-02 13:20:20|22955.22|22955.22|22955.22|22955.22|22955.22|22955.22|22955.22|22955.22|0
1606915270000|2020-12-02 13:21:10|22954.62|22954.62|22954.62|22954.62|22954.62|22954.62|22954.62|22954.62|0
1606915340000|2020-12-02 13:22:20|22958.16|22958.16|22968.78|22968.78|22968.78|22968.78|22958.16|22958.16|0
1606915350000|2020-12-02 13:22:30|22972.33|22972.33|22979.41|22979.41|22979.41|22979.41|22972.33|22972.33|0
1606915360000|2020-12-02 13:22:40|22982.95|22982.95|22982.95|22982.95|22982.95|22982.95|22982.95|22982.95|0
1606915390000|2020-12-02 13:23:10|22979.41|22979.41|22979.41|22979.41|22979.41|22979.41|22979.41|22979.41|0
1606915400000|2020-12-02 13:23:20|22975.87|22975.87|22975.87|22975.87|22975.87|22975.87|22972.33|22972.33|0
1606915430000|2020-12-02 13:23:50|22979.41|22979.41|22979.41|22979.41|22979.41|22979.41|22979.41|22979.41|0
1606915450000|2020-12-02 13:24:10|22975.87|22975.87|22975.87|22975.87|22975.87|22975.87|22975.87|22975.87|0
1606915470000|2020-12-02 13:24:30|22975.46|22975.46|22975.46|22975.46|22975.46|22975.46|22975.46|22975.46|0
1606915480000|2020-12-02 13:24:40|22975.87|22975.87|22975.87|22975.87|22975.87|22975.87|22975.87|22975.87|0
1606915490000|2020-12-02 13:24:50|22975.27|22975.27|22975.87|22975.87|22975.87|22975.87|22975.27|22975.27|0
1606915510000|2020-12-02 13:25:10|22968.78|22968.78|22968.78|22968.78|22968.78|22968.78|22968.78|22968.78|0
1606915520000|2020-12-02 13:25:20|22969.2|22969.2|22969.2|22969.2|22969.2|22969.2|22969.2|22969.2|0
1606915530000|2020-12-02 13:25:30|22968.59|22968.59|22971.66|22971.66|22972.13|22972.13|22968.59|22968.59|0
1606915540000|2020-12-02 13:25:40|22975.2|22975.2|22968.11|22968.11|22975.2|22975.2|22968.11|22968.11|0
1606915550000|2020-12-02 13:25:50|22964.57|22964.57|22965.05|22965.05|22965.05|22965.05|22964.57|22964.57|0
1606915570000|2020-12-02 13:26:10|22964.09|22964.09|22960.55|22960.55|22964.09|22964.09|22960.55|22960.55|0
1606915580000|2020-12-02 13:26:20|22961.51|22961.51|22961.51|22961.51|22961.51|22961.51|22961.51|22961.51|0
1606915590000|2020-12-02 13:26:30|22950.89|22950.89|22950.89|22950.89|22950.89|22950.89|22950.89|22950.89|0
1606915620000|2020-12-02 13:27:00|22954.43|22954.43|22953.47|22953.47|22954.43|22954.43|22953.47|22953.47|0
1606915640000|2020-12-02 13:27:20|22957.01|22957.01|22957.01|22957.01|22957.01|22957.01|22957.01|22957.01|0
1606915660000|2020-12-02 13:27:40|22953.47|22953.47|22957.01|22957.01|22957.01|22957.01|22953.47|22953.47|0
1606915670000|2020-12-02 13:27:50|22958.38|22958.38|22958.38|22958.38|22958.38|22958.38|22958.38|22958.38|0
1606915680000|2020-12-02 13:28:00|22961.92|22961.92|22961.92|22961.92|22961.92|22961.92|22961.92|22961.92|0
1606915710000|2020-12-02 13:28:30|22961.1|22961.1|22964.23|22964.23|22964.23|22964.23|22960.69|22960.69|0
1606915740000|2020-12-02 13:29:00|22960.69|22960.69|22960.69|22960.69|22960.69|22960.69|22960.69|22960.69|0
1606915750000|2020-12-02 13:29:10|22964.23|22964.23|22964.23|22964.23|22964.23|22964.23|22964.23|22964.23|0
1606915770000|2020-12-02 13:29:30|22960.69|22960.69|22960.69|22960.69|22960.69|22960.69|22960.69|22960.69|0
1606915790000|2020-12-02 13:29:50|22964.23|22964.23|22964.83|22964.83|22964.83|22964.83|22964.23|22964.23|0
1606915800000|2020-12-02 13:30:00|22965.24|22965.24|22964.28|22964.28|22965.24|22965.24|22964.28|22964.28|0
1606915830000|2020-12-02 13:30:30|22967.83|22967.83|22967.83|22967.83|22967.83|22967.83|22967.83|22967.83|0
1606915850000|2020-12-02 13:30:50|22971.37|22971.37|22971.37|22971.37|22971.37|22971.37|22971.37|22971.37|0
1606915860000|2020-12-02 13:31:00|22967.83|22967.83|22967.83|22967.83|22967.83|22967.83|22967.83|22967.83|0
1606915870000|2020-12-02 13:31:10|22968.43|22968.43|22968.43|22968.43|22968.43|22968.43|22968.43|22968.43|0
1606915910000|2020-12-02 13:31:50|22971.97|22971.97|22971.97|22971.97|22971.97|22971.97|22971.97|22971.97|0
1606915940000|2020-12-02 13:32:20|22975.51|22975.51|22982.59|22982.59|22982.59|22982.59|22975.51|22975.51|0
1606915970000|2020-12-02 13:32:50|22983|22983|22983|22983|22983|22983|22983|22983|0
1606915980000|2020-12-02 13:33:00|22979.46|22979.46|22979.46|22979.46|22979.46|22979.46|22979.46|22979.46|0
1606916020000|2020-12-02 13:33:40|22980.06|22980.06|22980.06|22980.06|22980.06|22980.06|22980.06|22980.06|0
1606916050000|2020-12-02 13:34:10|22979.46|22979.46|22975.32|22975.32|22979.46|22979.46|22975.32|22975.32|0
1606916060000|2020-12-02 13:34:20|22971.78|22971.78|22971.78|22971.78|22971.78|22971.78|22971.78|22971.78|0
1606916070000|2020-12-02 13:34:30|22975.32|22975.32|22964.7|22964.7|22975.32|22975.32|22964.7|22964.7|0
1606916080000|2020-12-02 13:34:40|22968.24|22968.24|22968.24|22968.24|22968.24|22968.24|22968.24|22968.24|0
1606916100000|2020-12-02 13:35:00|22967.63|22967.63|22966.76|22966.76|22967.77|22967.77|22966.35|22966.35|0
1606916130000|2020-12-02 13:35:30|22966.35|22966.35|22966.35|22966.35|22966.35|22966.35|22966.35|22966.35|0
1606916150000|2020-12-02 13:35:50|22969.89|22969.89|22969.89|22969.89|22969.89|22969.89|22969.89|22969.89|0
1606916180000|2020-12-02 13:36:20|22973.43|22973.43|22973.43|22973.43|22973.43|22973.43|22973.43|22973.43|0
1606916200000|2020-12-02 13:36:40|22973.84|22973.84|22973.43|22973.43|22973.84|22973.84|22973.43|22973.43|0
1606916230000|2020-12-02 13:37:10|22976.97|22976.97|22976.97|22976.97|22976.97|22976.97|22976.97|22976.97|0
1606916240000|2020-12-02 13:37:20|22980.51|22980.51|22984.06|22984.06|22984.06|22984.06|22980.51|22980.51|0
1606916310000|2020-12-02 13:38:30|22983.45|22983.45|22984.66|22984.66|22984.66|22984.66|22983.45|22983.45|0
1606916330000|2020-12-02 13:38:50|22988.2|22988.2|22988.2|22988.2|22988.2|22988.2|22988.2|22988.2|0
1606916360000|2020-12-02 13:39:20|22984.66|22984.66|22984.66|22984.66|22984.66|22984.66|22984.66|22984.66|0
1606916380000|2020-12-02 13:39:40|22985.26|22985.26|22985.26|22985.26|22985.26|22985.26|22985.26|22985.26|0
1606916390000|2020-12-02 13:39:50|22988.8|22988.8|22992.34|22992.34|22992.34|22992.34|22988.8|22988.8|0
1606916410000|2020-12-02 13:40:10|22995.88|22995.88|22995.88|22995.88|22995.88|22995.88|22995.88|22995.88|0
1606916420000|2020-12-02 13:40:20|22999.42|22999.42|23000.63|23000.63|23000.63|23000.63|22999.42|22999.42|0
1606916440000|2020-12-02 13:40:40|23004.17|23004.17|23007.71|23007.71|23007.71|23007.71|23004.17|23004.17|0
1606916450000|2020-12-02 13:40:50|23011.25|23011.25|23011.25|23011.25|23011.25|23011.25|23011.25|23011.25|0
1606916490000|2020-12-02 13:41:30|23014.79|23014.79|23014.79|23014.79|23014.79|23014.79|23014.79|23014.79|0
1606916500000|2020-12-02 13:41:40|23021.87|23021.87|23021.87|23021.87|23021.87|23021.87|23021.87|23021.87|0
1606916510000|2020-12-02 13:41:50|23018.33|23018.33|23011.25|23011.25|23018.33|23018.33|23011.25|23011.25|0
1606916530000|2020-12-02 13:42:10|23007.71|23007.71|23007.71|23007.71|23007.71|23007.71|23007.71|23007.71|0
1606916560000|2020-12-02 13:42:40|23004.17|23004.17|23000.63|23000.63|23004.17|23004.17|23000.63|23000.63|0
1606916600000|2020-12-02 13:43:20|23007.71|23007.71|23007.71|23007.71|23007.71|23007.71|23007.71|23007.71|0
1606916670000|2020-12-02 13:44:30|23011.25|23011.25|23011.25|23011.25|23011.25|23011.25|23011.25|23011.25|0
1606916690000|2020-12-02 13:44:50|23018.33|23018.33|23018.33|23018.33|23018.33|23018.33|23018.33|23018.33|0
1606916710000|2020-12-02 13:45:10|23017.73|23017.73|23018.33|23018.33|23018.33|23018.33|23017.73|23017.73|0
1606916720000|2020-12-02 13:45:20|23018.93|23018.93|23019.54|23019.54|23019.54|23019.54|23018.93|23018.93|0
1606916750000|2020-12-02 13:45:50|23026.62|23026.62|23026.62|23026.62|23026.62|23026.62|23026.62|23026.62|0
1606916760000|2020-12-02 13:46:00|23027.22|23027.22|23030.76|23030.76|23030.76|23030.76|23027.22|23027.22|0
1606916770000|2020-12-02 13:46:10|23031.17|23031.17|23031.17|23031.17|23031.17|23031.17|23031.17|23031.17|0
1606916790000|2020-12-02 13:46:30|23034.71|23034.71|23041.8|23041.8|23041.8|23041.8|23034.71|23034.71|0
1606916840000|2020-12-02 13:47:20|23052.42|23052.42|23052.83|23052.83|23052.83|23052.83|23052.42|23052.42|0
1606916880000|2020-12-02 13:48:00|23053.43|23053.43|23053.43|23053.43|23053.43|23053.43|23053.43|23053.43|0
1606916890000|2020-12-02 13:48:10|23056.97|23056.97|23056.97|23056.97|23056.97|23056.97|23056.97|23056.97|0
1606916910000|2020-12-02 13:48:30|23060.51|23060.51|23056.97|23056.97|23060.51|23060.51|23056.97|23056.97|0
1606916920000|2020-12-02 13:48:40|23053.43|23053.43|23053.43|23053.43|23053.43|23053.43|23053.43|23053.43|0
1606916950000|2020-12-02 13:49:10|23049.89|23049.89|23049.89|23049.89|23049.89|23049.89|23049.89|23049.89|0
1606916970000|2020-12-02 13:49:30|23049.07|23049.07|23049.07|23049.07|23049.07|23049.07|23049.07|23049.07|0
1606916990000|2020-12-02 13:49:50|23038.45|23038.45|23038.45|23038.45|23038.45|23038.45|23038.45|23038.45|0
1606917060000|2020-12-02 13:51:00|23034.9|23034.9|23034.9|23034.9|23034.9|23034.9|23034.9|23034.9|0
1606917080000|2020-12-02 13:51:20|23035.51|23035.51|23035.51|23035.51|23035.51|23035.51|23035.51|23035.51|0
1606917090000|2020-12-02 13:51:30|23031.97|23031.97|23028.42|23028.42|23031.97|23031.97|23028.42|23028.42|0
1606917110000|2020-12-02 13:51:50|23024.88|23024.88|23021.34|23021.34|23024.88|23024.88|23021.34|23021.34|0
1606917120000|2020-12-02 13:52:00|23024.88|23024.88|23024.88|23024.88|23024.88|23024.88|23024.88|23024.88|0
1606917150000|2020-12-02 13:52:30|23024.28|23024.28|23024.28|23024.28|23024.28|23024.28|23024.28|23024.28|0
1606917160000|2020-12-02 13:52:40|23020.74|23020.74|23020.74|23020.74|23020.74|23020.74|23020.74|23020.74|0
1606917220000|2020-12-02 13:53:40|23020.33|23020.33|23020.33|23020.33|23020.33|23020.33|23020.33|23020.33|0
1606917240000|2020-12-02 13:54:00|23013.25|23013.25|23013.25|23013.25|23013.25|23013.25|23013.25|23013.25|0
1606917280000|2020-12-02 13:54:40|23012.65|23012.65|23012.17|23012.17|23012.65|23012.65|23012.17|23012.17|0
1606917290000|2020-12-02 13:54:50|23012.65|23012.65|23012.65|23012.65|23012.65|23012.65|23012.65|23012.65|0
1606917300000|2020-12-02 13:55:00|23016.19|23016.19|23016.6|23016.6|23016.6|23016.6|23016.19|23016.19|0
1606917320000|2020-12-02 13:55:20|23020.14|23020.14|23020.14|23020.14|23020.14|23020.14|23020.14|23020.14|0
1606917330000|2020-12-02 13:55:30|23016.6|23016.6|23016.6|23016.6|23016.6|23016.6|23013.06|23013.06|0
1606917380000|2020-12-02 13:56:20|23013.06|23013.06|23013.06|23013.06|23013.06|23013.06|23013.06|23013.06|0
1606917400000|2020-12-02 13:56:40|23009.51|23009.51|23009.51|23009.51|23009.51|23009.51|23009.51|23009.51|0
1606917430000|2020-12-02 13:57:10|23009.1|23009.1|23008.69|23008.69|23009.1|23009.1|23008.69|23008.69|0
1606917480000|2020-12-02 13:58:00|23005.15|23005.15|23005.15|23005.15|23005.15|23005.15|23005.15|23005.15|0
1606917500000|2020-12-02 13:58:20|23001.61|23001.61|23001.61|23001.61|23001.61|23001.61|23001.61|23001.61|0
1606917510000|2020-12-02 13:58:30|22998.07|22998.07|22998.07|22998.07|22998.07|22998.07|22998.07|22998.07|0
1606917530000|2020-12-02 13:58:50|22990.99|22990.99|22990.99|22990.99|22990.99|22990.99|22990.99|22990.99|0
1606917540000|2020-12-02 13:59:00|22991.4|22991.4|22996.14|22996.14|22996.14|22996.14|22991.4|22991.4|0
1606917550000|2020-12-02 13:59:10|22999.68|22999.68|22999.68|22999.68|22999.68|22999.68|22999.68|22999.68|0
1606917560000|2020-12-02 13:59:20|23013.85|23013.85|23006.77|23006.77|23013.85|23013.85|23006.77|23006.77|0
1606917590000|2020-12-02 13:59:50|23007.59|23007.59|23007.59|23007.59|23007.59|23007.59|23007.59|23007.59|0
1606917610000|2020-12-02 14:00:10|23004.05|23004.05|23004.05|23004.05|23004.05|23004.05|23004.05|23004.05|0
1606917620000|2020-12-02 14:00:20|23003.64|23003.64|23002.62|23002.62|23003.64|23003.64|23002.62|23002.62|0
1606917650000|2020-12-02 14:00:50|23006.16|23006.16|23006.16|23006.16|23006.16|23006.16|23006.16|23006.16|0
1606917660000|2020-12-02 14:01:00|23002.62|23002.62|22999.49|22999.49|23002.62|23002.62|22999.08|22999.08|0
1606917670000|2020-12-02 14:01:10|22995.95|22995.95|22995.95|22995.95|22995.95|22995.95|22995.95|22995.95|0
1606917710000|2020-12-02 14:01:50|23003.03|23003.03|23003.03|23003.03|23003.03|23003.03|23003.03|23003.03|0
1606917720000|2020-12-02 14:02:00|23006.58|23006.58|23006.58|23006.58|23006.58|23006.58|23006.58|23006.58|0
1606917730000|2020-12-02 14:02:10|22995.95|22995.95|22995.95|22995.95|22995.95|22995.95|22995.95|22995.95|0
1606917770000|2020-12-02 14:02:50|22995.35|22995.35|22995.35|22995.35|22995.35|22995.35|22995.35|22995.35|0
1606917780000|2020-12-02 14:03:00|22994.75|22994.75|22998.29|22998.29|22998.29|22998.29|22994.75|22994.75|0
1606917790000|2020-12-02 14:03:10|22994.75|22994.75|22994.75|22994.75|22994.75|22994.75|22994.75|22994.75|0
1606917800000|2020-12-02 14:03:20|22998.29|22998.29|22998.29|22998.29|22998.29|22998.29|22998.29|22998.29|0
1606917810000|2020-12-02 14:03:30|22997.69|22997.69|22998.29|22998.29|22998.29|22998.29|22997.69|22997.69|0
1606917820000|2020-12-02 14:03:40|22998.89|22998.89|22998.89|22998.89|22998.89|22998.89|22998.89|22998.89|0
1606917830000|2020-12-02 14:03:50|23002.43|23002.43|23002.43|23002.43|23002.43|23002.43|23002.43|23002.43|0
1606917850000|2020-12-02 14:04:10|22998.89|22998.89|22998.89|22998.89|22998.89|22998.89|22998.89|22998.89|0
1606917860000|2020-12-02 14:04:20|22999.49|22999.49|22995.95|22995.95|22999.49|22999.49|22995.95|22995.95|0
1606917870000|2020-12-02 14:04:30|22999.49|22999.49|22999.49|22999.49|22999.49|22999.49|22999.49|22999.49|0
1606917920000|2020-12-02 14:05:20|22999.08|22999.08|22998.67|22998.67|22999.08|22999.08|22998.67|22998.67|0
1606917950000|2020-12-02 14:05:50|22995.13|22995.13|22995.13|22995.13|22995.13|22995.13|22995.13|22995.13|0
1606917960000|2020-12-02 14:06:00|22991.59|22991.59|22987.45|22987.45|22991.59|22991.59|22987.45|22987.45|0
1606918010000|2020-12-02 14:06:50|22983.9|22983.9|22980.36|22980.36|22983.9|22983.9|22980.36|22980.36|0
1606918050000|2020-12-02 14:07:30|22983.9|22983.9|22987.45|22987.45|22987.45|22987.45|22983.9|22983.9|0
1606918060000|2020-12-02 14:07:40|22990.99|22990.99|22990.99|22990.99|22994.53|22994.53|22990.99|22990.99|0
1606918080000|2020-12-02 14:08:00|22994.53|22994.53|22987.45|22987.45|22994.53|22994.53|22987.45|22987.45|0
1606918100000|2020-12-02 14:08:20|22983.9|22983.9|22983.9|22983.9|22983.9|22983.9|22983.9|22983.9|0
1606918110000|2020-12-02 14:08:30|22980.36|22980.36|22983.9|22983.9|22983.9|22983.9|22980.36|22980.36|0
1606918140000|2020-12-02 14:09:00|22983.3|22983.3|22986.24|22986.24|22986.24|22986.24|22982.7|22982.7|0
1606918180000|2020-12-02 14:09:40|22985.83|22985.83|22985.42|22985.42|22985.83|22985.83|22985.42|22985.42|0
1606918190000|2020-12-02 14:09:50|22984.46|22984.46|22980.92|22980.92|22984.46|22984.46|22980.92|22980.92|0
1606918200000|2020-12-02 14:10:00|22977.38|22977.38|22973.84|22973.84|22977.38|22977.38|22973.84|22973.84|0
1606918220000|2020-12-02 14:10:20|22980.92|22980.92|22981.93|22981.93|22981.93|22981.93|22980.92|22980.92|0
1606918230000|2020-12-02 14:10:30|22985.48|22985.48|22989.02|22989.02|22989.02|22989.02|22985.48|22985.48|0
1606918240000|2020-12-02 14:10:40|22985.48|22985.48|22981.52|22981.52|22985.48|22985.48|22981.52|22981.52|0
1606918290000|2020-12-02 14:11:30|22977.98|22977.98|22977.98|22977.98|22977.98|22977.98|22977.98|22977.98|0
1606918320000|2020-12-02 14:12:00|22978.39|22978.39|22978.39|22978.39|22978.39|22978.39|22978.39|22978.39|0
1606918340000|2020-12-02 14:12:20|22978.8|22978.8|22975.26|22975.26|22978.8|22978.8|22975.26|22975.26|0
1606918350000|2020-12-02 14:12:30|22974.85|22974.85|22967.77|22967.77|22974.85|22974.85|22967.77|22967.77|0
1606918410000|2020-12-02 14:13:30|22971.31|22971.31|22967.77|22967.77|22971.31|22971.31|22967.77|22967.77|0
1606918420000|2020-12-02 14:13:40|22971.31|22971.31|22967.77|22967.77|22971.31|22971.31|22967.77|22967.77|0
1606918450000|2020-12-02 14:14:10|22964.23|22964.23|22957.15|22957.15|22964.23|22964.23|22957.15|22957.15|0
1606918480000|2020-12-02 14:14:40|22953.6|22953.6|22953.6|22953.6|22953.6|22953.6|22953.6|22953.6|0
1606918490000|2020-12-02 14:14:50|22950.06|22950.06|22950.06|22950.06|22950.06|22950.06|22950.06|22950.06|0
1606918510000|2020-12-02 14:15:10|22946.52|22946.52|22945.92|22945.92|22946.52|22946.52|22945.92|22945.92|0
1606918520000|2020-12-02 14:15:20|22946.52|22946.52|22946.11|22946.11|22946.52|22946.52|22946.11|22946.11|0
1606918530000|2020-12-02 14:15:30|22945.7|22945.7|22942.16|22942.16|22945.7|22945.7|22942.16|22942.16|0
1606918540000|2020-12-02 14:15:40|22938.62|22938.62|22938.62|22938.62|22938.62|22938.62|22938.62|22938.62|0
1606918560000|2020-12-02 14:16:00|22939.03|22939.03|22939.51|22939.51|22939.51|22939.51|22939.03|22939.03|0
1606918570000|2020-12-02 14:16:10|22939.1|22939.1|22939.1|22939.1|22939.1|22939.1|22939.1|22939.1|0
1606918580000|2020-12-02 14:16:20|22935.56|22935.56|22935.56|22935.56|22935.56|22935.56|22935.56|22935.56|0
1606918600000|2020-12-02 14:16:40|22932.01|22932.01|22927.27|22927.27|22932.01|22932.01|22927.27|22927.27|0
1606918610000|2020-12-02 14:16:50|22923.73|22923.73|22912.69|22912.69|22923.73|22923.73|22912.69|22912.69|0
1606918620000|2020-12-02 14:17:00|22912.09|22912.09|22912.09|22912.09|22912.09|22912.09|22912.09|22912.09|0
1606918640000|2020-12-02 14:17:20|22915.63|22915.63|22914.26|22914.26|22919.18|22919.18|22914.26|22914.26|0
1606918660000|2020-12-02 14:17:40|22917.81|22917.81|22924.89|22924.89|22924.89|22924.89|22917.81|22917.81|0
1606918670000|2020-12-02 14:17:50|22928.43|22928.43|22928.43|22928.43|22928.43|22928.43|22928.43|22928.43|0
1606918680000|2020-12-02 14:18:00|22935.51|22935.51|22939.05|22939.05|22939.05|22939.05|22935.51|22935.51|0
1606918710000|2020-12-02 14:18:30|22931.97|22931.97|22931.97|22931.97|22931.97|22931.97|22931.97|22931.97|0
1606918720000|2020-12-02 14:18:40|22931.37|22931.37|22932.67|22932.67|22932.67|22932.67|22931.37|22931.37|0
1606918740000|2020-12-02 14:19:00|22936.21|22936.21|22939.75|22939.75|22939.75|22939.75|22936.21|22936.21|0
1606918750000|2020-12-02 14:19:10|22943.29|22943.29|22942.88|22942.88|22943.29|22943.29|22942.88|22942.88|0
1606918760000|2020-12-02 14:19:20|22942.06|22942.06|22942.06|22942.06|22942.06|22942.06|22942.06|22942.06|0
1606918770000|2020-12-02 14:19:30|22938.52|22938.52|22938.52|22938.52|22938.52|22938.52|22938.52|22938.52|0
1606918780000|2020-12-02 14:19:40|22938.93|22938.93|22938.93|22938.93|22938.93|22938.93|22938.93|22938.93|0
1606918790000|2020-12-02 14:19:50|22938.52|22938.52|22938.52|22938.52|22938.52|22938.52|22938.52|22938.52|0
1606918800000|2020-12-02 14:20:00|22942.06|22942.06|22939.34|22939.34|22942.06|22942.06|22938.52|22938.52|0
1606918810000|2020-12-02 14:20:10|22939.75|22939.75|22939.75|22939.75|22939.75|22939.75|22939.75|22939.75|0
1606918830000|2020-12-02 14:20:30|22936.21|22936.21|22936.21|22936.21|22936.21|22936.21|22936.21|22936.21|0
1606918860000|2020-12-02 14:21:00|22939.75|22939.75|22939.75|22939.75|22939.75|22939.75|22939.75|22939.75|0
1606918900000|2020-12-02 14:21:40|22936.21|22936.21|22936.21|22936.21|22936.21|22936.21|22936.21|22936.21|0
1606918910000|2020-12-02 14:21:50|22935.61|22935.61|22932.07|22932.07|22935.61|22935.61|22932.07|22932.07|0
1606918920000|2020-12-02 14:22:00|22935.61|22935.61|22935.61|22935.61|22935.61|22935.61|22935.61|22935.61|0
1606918950000|2020-12-02 14:22:30|22934.79|22934.79|22930.65|22930.65|22937.73|22937.73|22930.65|22930.65|0
1606918960000|2020-12-02 14:22:40|22931.47|22931.47|22931.47|22931.47|22931.47|22931.47|22931.47|22931.47|0
1606918980000|2020-12-02 14:23:00|22930.99|22930.99|22934.53|22934.53|22934.53|22934.53|22930.99|22930.99|0
1606918990000|2020-12-02 14:23:10|22934.12|22934.12|22934.12|22934.12|22934.12|22934.12|22934.12|22934.12|0
1606919010000|2020-12-02 14:23:30|22933.71|22933.71|22933.71|22933.71|22933.71|22933.71|22933.71|22933.71|0
1606919020000|2020-12-02 14:23:40|22933.3|22933.3|22933.3|22933.3|22933.3|22933.3|22933.3|22933.3|0
1606919030000|2020-12-02 14:23:50|22933.9|22933.9|22934.5|22934.5|22934.5|22934.5|22933.9|22933.9|0
1606919040000|2020-12-02 14:24:00|22935.39|22935.39|22935.39|22935.39|22935.39|22935.39|22935.39|22935.39|0
1606919050000|2020-12-02 14:24:10|22931.85|22931.85|22931.85|22931.85|22931.85|22931.85|22931.85|22931.85|0
1606919090000|2020-12-02 14:24:50|22933.05|22933.05|22933.05|22933.05|22933.05|22933.05|22933.05|22933.05|0
1606919100000|2020-12-02 14:25:00|22929.51|22929.51|22929.51|22929.51|22929.51|22929.51|22929.51|22929.51|0
1606919120000|2020-12-02 14:25:20|22933.05|22933.05|22933.05|22933.05|22936.59|22936.59|22933.05|22933.05|0
1606919130000|2020-12-02 14:25:30|22936.59|22936.59|22940.13|22940.13|22940.13|22940.13|22936.59|22936.59|0
1606919140000|2020-12-02 14:25:40|22943.68|22943.68|22947.82|22947.82|22947.82|22947.82|22943.68|22943.68|0
1606919200000|2020-12-02 14:26:40|22951.36|22951.36|22954.9|22954.9|22954.9|22954.9|22951.36|22951.36|0
1606919210000|2020-12-02 14:26:50|22955.5|22955.5|22955.5|22955.5|22955.5|22955.5|22955.5|22955.5|0
1606919220000|2020-12-02 14:27:00|22955.91|22955.91|22955.91|22955.91|22955.91|22955.91|22955.91|22955.91|0
1606919240000|2020-12-02 14:27:20|22959.45|22959.45|22963|22963|22963|22963|22959.45|22959.45|0
1606919250000|2020-12-02 14:27:30|22963.41|22963.41|22963.41|22963.41|22963.41|22963.41|22963.41|22963.41|0
1606919270000|2020-12-02 14:27:50|22963.89|22963.89|22971.45|22971.45|22971.45|22971.45|22963.89|22963.89|0
1606919280000|2020-12-02 14:28:00|22974.99|22974.99|22979.13|22979.13|22979.13|22979.13|22974.99|22974.99|0
1606919290000|2020-12-02 14:28:10|22982.67|22982.67|22986.21|22986.21|22986.21|22986.21|22982.67|22982.67|0
1606919300000|2020-12-02 14:28:20|22989.76|22989.76|22990.36|22990.36|22990.36|22990.36|22989.76|22989.76|0
1606919320000|2020-12-02 14:28:40|22990.96|22990.96|22987.42|22987.42|22990.96|22990.96|22987.42|22987.42|0
1606919330000|2020-12-02 14:28:50|22990.96|22990.96|22990.96|22990.96|22990.96|22990.96|22990.96|22990.96|0
1606919340000|2020-12-02 14:29:00|22991.37|22991.37|22987.83|22987.83|22991.37|22991.37|22987.83|22987.83|0
1606919350000|2020-12-02 14:29:10|22984.29|22984.29|22984.29|22984.29|22984.29|22984.29|22984.29|22984.29|0
1606919370000|2020-12-02 14:29:30|22980.75|22980.75|22981.16|22981.16|22981.16|22981.16|22980.75|22980.75|0
1606919380000|2020-12-02 14:29:40|22977.62|22977.62|22977.62|22977.62|22977.62|22977.62|22977.62|22977.62|0
1606919390000|2020-12-02 14:29:50|22970.53|22970.53|22971.13|22971.13|22974.68|22974.68|22970.53|22970.53|0
1606919400000|2020-12-02 14:30:00|22974.68|22974.68|22998.86|22998.86|22998.86|22998.86|22974.68|22974.68|0
1606919410000|2020-12-02 14:30:10|22991.78|22991.78|22991.18|22991.18|23001.8|23001.8|22991.18|22991.18|0
1606919420000|2020-12-02 14:30:20|22990.77|22990.77|22994.31|22994.31|22994.31|22994.31|22990.77|22990.77|0
1606919430000|2020-12-02 14:30:30|22997.85|22997.85|22997.85|22997.85|22997.85|22997.85|22997.85|22997.85|0
1606919450000|2020-12-02 14:30:50|22998.26|22998.26|22994.72|22994.72|22998.26|22998.26|22994.72|22994.72|0
1606919460000|2020-12-02 14:31:00|22991.18|22991.18|22992|22992|22992|22992|22988.05|22988.05|0
1606919470000|2020-12-02 14:31:10|22988.46|22988.46|22995.54|22995.54|22995.54|22995.54|22988.46|22988.46|0
1606919480000|2020-12-02 14:31:20|22999.08|22999.08|22999.08|22999.08|22999.08|22999.08|22999.08|22999.08|0
1606919490000|2020-12-02 14:31:30|22999.68|22999.68|23007.37|23007.37|23007.37|23007.37|22999.68|22999.68|0
1606919510000|2020-12-02 14:31:50|23010.91|23010.91|23007.37|23007.37|23010.91|23010.91|23007.37|23007.37|0
1606919520000|2020-12-02 14:32:00|23010.91|23010.91|23014.45|23014.45|23014.45|23014.45|23010.91|23010.91|0
1606919530000|2020-12-02 14:32:10|23021.53|23021.53|23010.91|23010.91|23021.53|23021.53|23010.91|23010.91|0
1606919540000|2020-12-02 14:32:20|23007.37|23007.37|23010.91|23010.91|23010.91|23010.91|23007.37|23007.37|0
1606919550000|2020-12-02 14:32:30|23007.37|23007.37|23007.37|23007.37|23007.37|23007.37|23007.37|23007.37|0
1606919560000|2020-12-02 14:32:40|23003.83|23003.83|23003.23|23003.23|23003.83|23003.83|23003.23|23003.23|0
1606919570000|2020-12-02 14:32:50|23006.77|23006.77|23006.77|23006.77|23006.77|23006.77|23006.77|23006.77|0
1606919580000|2020-12-02 14:33:00|23003.23|23003.23|23006.77|23006.77|23006.77|23006.77|23003.23|23003.23|0
1606919590000|2020-12-02 14:33:10|23006.36|23006.36|23006.36|23006.36|23006.36|23006.36|23006.36|23006.36|0
1606919610000|2020-12-02 14:33:30|23005.95|23005.95|23005.34|23005.34|23005.95|23005.95|23002.4|23002.4|0
1606919630000|2020-12-02 14:33:50|23001.8|23001.8|23005.34|23005.34|23005.34|23005.34|23001.8|23001.8|0
1606919650000|2020-12-02 14:34:10|23008.88|23008.88|23009.49|23009.49|23009.49|23009.49|23008.88|23008.88|0
1606919670000|2020-12-02 14:34:30|23013.03|23013.03|23017.17|23017.17|23017.17|23017.17|23013.03|23013.03|0
1606919680000|2020-12-02 14:34:40|23017.58|23017.58|23032.16|23032.16|23032.16|23032.16|23017.58|23017.58|0
1606919690000|2020-12-02 14:34:50|23035.7|23035.7|23035.7|23035.7|23035.7|23035.7|23035.7|23035.7|0
1606919710000|2020-12-02 14:35:10|23046.32|23046.32|23056.95|23056.95|23056.95|23056.95|23046.32|23046.32|0
1606919720000|2020-12-02 14:35:20|23053.4|23053.4|23054.01|23054.01|23054.01|23054.01|23053.4|23053.4|0
1606919730000|2020-12-02 14:35:30|23057.55|23057.55|23057.55|23057.55|23061.09|23061.09|23057.55|23057.55|0
1606919740000|2020-12-02 14:35:40|23058.37|23058.37|23058.37|23058.37|23058.37|23058.37|23054.83|23054.83|0
1606919750000|2020-12-02 14:35:50|23054.83|23054.83|23054.83|23054.83|23054.83|23054.83|23054.83|23054.83|0
1606919760000|2020-12-02 14:36:00|23058.37|23058.37|23054.83|23054.83|23058.37|23058.37|23054.83|23054.83|0
1606919770000|2020-12-02 14:36:10|23058.37|23058.37|23058.37|23058.37|23058.37|23058.37|23058.37|23058.37|0
1606919780000|2020-12-02 14:36:20|23058.97|23058.97|23058.37|23058.37|23058.97|23058.97|23058.37|23058.37|0
1606919790000|2020-12-02 14:36:30|23061.91|23061.91|23061.91|23061.91|23065.45|23065.45|23061.91|23061.91|0
1606919800000|2020-12-02 14:36:40|23065.45|23065.45|23065.45|23065.45|23065.45|23065.45|23065.45|23065.45|0
1606919810000|2020-12-02 14:36:50|23061.91|23061.91|23068.99|23068.99|23068.99|23068.99|23061.91|23061.91|0
1606919820000|2020-12-02 14:37:00|23072.53|23072.53|23072.53|23072.53|23072.53|23072.53|23072.53|23072.53|0
1606919830000|2020-12-02 14:37:10|23068.99|23068.99|23068.99|23068.99|23068.99|23068.99|23068.99|23068.99|0
1606919840000|2020-12-02 14:37:20|23068.39|23068.39|23071.33|23071.33|23071.93|23071.93|23067.79|23067.79|0
1606919850000|2020-12-02 14:37:30|23074.87|23074.87|23071.33|23071.33|23074.87|23074.87|23071.33|23071.33|0
1606919860000|2020-12-02 14:37:40|23071.81|23071.81|23071.81|23071.81|23071.81|23071.81|23071.81|23071.81|0
1606919870000|2020-12-02 14:37:50|23075.35|23075.35|23082.43|23082.43|23082.43|23082.43|23075.35|23075.35|0
1606919880000|2020-12-02 14:38:00|23085.97|23085.97|23085.97|23085.97|23089.52|23089.52|23085.97|23085.97|0
1606919890000|2020-12-02 14:38:10|23082.43|23082.43|23082.84|23082.84|23082.84|23082.84|23082.43|23082.43|0
1606919900000|2020-12-02 14:38:20|23079.3|23079.3|23079.3|23079.3|23079.3|23079.3|23079.3|23079.3|0
1606919910000|2020-12-02 14:38:30|23075.76|23075.76|23075.76|23075.76|23075.76|23075.76|23075.76|23075.76|0
1606919920000|2020-12-02 14:38:40|23072.22|23072.22|23072.22|23072.22|23072.22|23072.22|23072.22|23072.22|0
1606919930000|2020-12-02 14:38:50|23072.63|23072.63|23072.63|23072.63|23073.23|23073.23|23072.63|23072.63|0
1606919940000|2020-12-02 14:39:00|23073.11|23073.11|23069.57|23069.57|23073.11|23073.11|23069.57|23069.57|0
1606919950000|2020-12-02 14:39:10|23066.03|23066.03|23066.03|23066.03|23069.57|23069.57|23066.03|23066.03|0
1606919960000|2020-12-02 14:39:20|23062.49|23062.49|23061.06|23061.06|23062.49|23062.49|23061.06|23061.06|0
1606919980000|2020-12-02 14:39:40|23057.52|23057.52|23057.52|23057.52|23057.52|23057.52|23057.52|23057.52|0
1606920000000|2020-12-02 14:40:00|23053.98|23053.98|23053.98|23053.98|23057.52|23057.52|23053.98|23053.98|0
1606920010000|2020-12-02 14:40:10|23057.52|23057.52|23054.05|23054.05|23057.52|23057.52|23050.44|23050.44|0
1606920020000|2020-12-02 14:40:20|23046.97|23046.97|23046.97|23046.97|23046.97|23046.97|23046.97|23046.97|0
1606920030000|2020-12-02 14:40:30|23043.43|23043.43|23043.43|23043.43|23043.43|23043.43|23043.43|23043.43|0
1606920040000|2020-12-02 14:40:40|23042.82|23042.82|23041.62|23041.62|23042.82|23042.82|23041.62|23041.62|0
1606920050000|2020-12-02 14:40:50|23041.21|23041.21|23041.21|23041.21|23041.21|23041.21|23041.21|23041.21|0
1606920060000|2020-12-02 14:41:00|23040.01|23040.01|23036.47|23036.47|23040.01|23040.01|23036.47|23036.47|0
1606920070000|2020-12-02 14:41:10|23043.55|23043.55|23036.47|23036.47|23043.55|23043.55|23036.47|23036.47|0
1606920080000|2020-12-02 14:41:20|23040.01|23040.01|23043.55|23043.55|23043.55|23043.55|23040.01|23040.01|0
1606920090000|2020-12-02 14:41:30|23040.01|23040.01|23050.63|23050.63|23050.63|23050.63|23040.01|23040.01|0
1606920100000|2020-12-02 14:41:40|23047.09|23047.09|23043.55|23043.55|23047.09|23047.09|23043.55|23043.55|0
1606920110000|2020-12-02 14:41:50|23047.09|23047.09|23047.09|23047.09|23047.09|23047.09|23047.09|23047.09|0
1606920130000|2020-12-02 14:42:10|23054.17|23054.17|23053.69|23053.69|23054.17|23054.17|23053.69|23053.69|0
1606920150000|2020-12-02 14:42:30|23054.17|23054.17|23047.09|23047.09|23054.17|23054.17|23047.09|23047.09|0
1606920160000|2020-12-02 14:42:40|23043.55|23043.55|23043.55|23043.55|23043.55|23043.55|23043.55|23043.55|0
1606920180000|2020-12-02 14:43:00|23043.14|23043.14|23036.05|23036.05|23043.14|23043.14|23036.05|23036.05|0
1606920190000|2020-12-02 14:43:10|23035.45|23035.45|23035.45|23035.45|23035.45|23035.45|23035.45|23035.45|0
1606920200000|2020-12-02 14:43:20|23038.99|23038.99|23035.45|23035.45|23038.99|23038.99|23035.45|23035.45|0
1606920210000|2020-12-02 14:43:30|23034.85|23034.85|23027.77|23027.77|23034.85|23034.85|23027.77|23027.77|0
1606920220000|2020-12-02 14:43:40|23026.57|23026.57|23026.57|23026.57|23026.57|23026.57|23026.57|23026.57|0
1606920260000|2020-12-02 14:44:20|23027.05|23027.05|23030.59|23030.59|23030.59|23030.59|23027.05|23027.05|0
1606920270000|2020-12-02 14:44:30|23027.05|23027.05|23027.65|23027.65|23027.65|23027.65|23027.05|23027.05|0
1606920280000|2020-12-02 14:44:40|23024.11|23024.11|23024.11|23024.11|23024.11|23024.11|23024.11|23024.11|0
1606920290000|2020-12-02 14:44:50|23020.56|23020.56|23024.11|23024.11|23024.11|23024.11|23020.56|23020.56|0
1606920300000|2020-12-02 14:45:00|23017.02|23017.02|23017.02|23017.02|23017.02|23017.02|23017.02|23017.02|0
1606920320000|2020-12-02 14:45:20|23020.56|23020.56|23020.15|23020.15|23020.56|23020.56|23016.61|23016.61|0
1606920330000|2020-12-02 14:45:30|23023.69|23023.69|23022.49|23022.49|23023.69|23023.69|23022.49|23022.49|0
1606920340000|2020-12-02 14:45:40|23018.95|23018.95|23011.87|23011.87|23018.95|23018.95|23011.87|23011.87|0
1606920360000|2020-12-02 14:46:00|23008.33|23008.33|23016.61|23016.61|23016.61|23016.61|23008.33|23008.33|0
1606920380000|2020-12-02 14:46:20|23020.15|23020.15|23030.78|23030.78|23030.78|23030.78|23020.15|23020.15|0
1606920390000|2020-12-02 14:46:30|23027.24|23027.24|23030.78|23030.78|23030.78|23030.78|23023.69|23023.69|0
1606920400000|2020-12-02 14:46:40|23034.32|23034.32|23030.78|23030.78|23034.32|23034.32|23030.78|23030.78|0
1606920420000|2020-12-02 14:47:00|23034.32|23034.32|23034.32|23034.32|23034.32|23034.32|23034.32|23034.32|0
1606920440000|2020-12-02 14:47:20|23037.86|23037.86|23034.92|23034.92|23038.46|23038.46|23034.92|23034.92|0
1606920460000|2020-12-02 14:47:40|23031.38|23031.38|23031.79|23031.79|23031.79|23031.79|23031.38|23031.38|0
1606920470000|2020-12-02 14:47:50|23031.38|23031.38|23024.3|23024.3|23031.38|23031.38|23024.3|23024.3|0
1606920490000|2020-12-02 14:48:10|23027.84|23027.84|23026.4|23026.4|23027.84|23027.84|23026.4|23026.4|0
1606920500000|2020-12-02 14:48:20|23019.32|23019.32|23019.32|23019.32|23019.32|23019.32|23019.32|23019.32|0
1606920510000|2020-12-02 14:48:30|23026.4|23026.4|23022.86|23022.86|23026.4|23026.4|23022.86|23022.86|0
1606920520000|2020-12-02 14:48:40|23022.26|23022.26|23018.72|23018.72|23022.26|23022.26|23018.72|23018.72|0
1606920530000|2020-12-02 14:48:50|23018.3|23018.3|23021.85|23021.85|23021.85|23021.85|23018.3|23018.3|0
1606920540000|2020-12-02 14:49:00|23025.39|23025.39|23025.8|23025.8|23025.8|23025.8|23025.39|23025.39|0
1606920550000|2020-12-02 14:49:10|23022.26|23022.26|23022.26|23022.26|23022.26|23022.26|23022.26|23022.26|0
1606920570000|2020-12-02 14:49:30|23025.8|23025.8|23025.8|23025.8|23025.8|23025.8|23025.8|23025.8|0
1606920580000|2020-12-02 14:49:40|23022.26|23022.26|23022.26|23022.26|23022.26|23022.26|23022.26|23022.26|0
1606920590000|2020-12-02 14:49:50|23018.72|23018.72|23018.72|23018.72|23018.72|23018.72|23018.72|23018.72|0
1606920600000|2020-12-02 14:50:00|23015.17|23015.17|23018.72|23018.72|23018.72|23018.72|23015.17|23015.17|0
1606920610000|2020-12-02 14:50:10|23022.26|23022.26|23025.8|23025.8|23025.8|23025.8|23022.26|23022.26|0
1606920630000|2020-12-02 14:50:30|23026.21|23026.21|23034.49|23034.49|23034.49|23034.49|23026.21|23026.21|0
1606920650000|2020-12-02 14:50:50|23038.04|23038.04|23034.9|23034.9|23038.04|23038.04|23034.49|23034.49|0
1606920660000|2020-12-02 14:51:00|23038.45|23038.45|23045.53|23045.53|23045.53|23045.53|23038.45|23038.45|0
1606920670000|2020-12-02 14:51:10|23049.07|23049.07|23049.07|23049.07|23049.07|23049.07|23049.07|23049.07|0
1606920720000|2020-12-02 14:52:00|23045.53|23045.53|23045.12|23045.12|23045.53|23045.53|23045.12|23045.12|0
1606920740000|2020-12-02 14:52:20|23045.72|23045.72|23046.13|23046.13|23046.13|23046.13|23045.72|23045.72|0
1606920750000|2020-12-02 14:52:30|23042.59|23042.59|23042.59|23042.59|23042.59|23042.59|23042.59|23042.59|0
1606920820000|2020-12-02 14:53:40|23039.05|23039.05|23039.65|23039.65|23039.65|23039.65|23039.05|23039.05|0
1606920840000|2020-12-02 14:54:00|23043.19|23043.19|23043.19|23043.19|23043.19|23043.19|23043.19|23043.19|0
1606920850000|2020-12-02 14:54:10|23044.15|23044.15|23045.11|23045.11|23045.11|23045.11|23044.15|23044.15|0
1606920870000|2020-12-02 14:54:30|23041.57|23041.57|23038.03|23038.03|23041.57|23041.57|23038.03|23038.03|0
1606920880000|2020-12-02 14:54:40|23037.42|23037.42|23040.97|23040.97|23040.97|23040.97|23037.42|23037.42|0
1606920890000|2020-12-02 14:54:50|23044.51|23044.51|23044.51|23044.51|23044.51|23044.51|23044.51|23044.51|0
1606920900000|2020-12-02 14:55:00|23045.71|23045.71|23045.71|23045.71|23045.71|23045.71|23045.71|23045.71|0
1606920920000|2020-12-02 14:55:20|23045.11|23045.11|23045.11|23045.11|23045.11|23045.11|23045.11|23045.11|0
1606920930000|2020-12-02 14:55:30|23038.03|23038.03|23045.11|23045.11|23045.11|23045.11|23038.03|23038.03|0
1606920940000|2020-12-02 14:55:40|23045.52|23045.52|23045.52|23045.52|23045.52|23045.52|23045.52|23045.52|0
1606920950000|2020-12-02 14:55:50|23049.06|23049.06|23045.52|23045.52|23049.06|23049.06|23045.52|23045.52|0
1606920960000|2020-12-02 14:56:00|23041.98|23041.98|23041.98|23041.98|23041.98|23041.98|23041.98|23041.98|0
1606920970000|2020-12-02 14:56:10|23041.38|23041.38|23041.38|23041.38|23041.38|23041.38|23041.38|23041.38|0
1606920980000|2020-12-02 14:56:20|23044.92|23044.92|23041.38|23041.38|23044.92|23044.92|23041.38|23041.38|0
1606921000000|2020-12-02 14:56:40|23037.83|23037.83|23037.23|23037.23|23037.83|23037.83|23037.23|23037.23|0
1606921010000|2020-12-02 14:56:50|23038.44|23038.44|23038.44|23038.44|23038.44|23038.44|23038.44|23038.44|0
1606921020000|2020-12-02 14:57:00|23039.26|23039.26|23039.26|23039.26|23039.26|23039.26|23039.26|23039.26|0
1606921030000|2020-12-02 14:57:10|23042.8|23042.8|23042.8|23042.8|23042.8|23042.8|23042.8|23042.8|0
1606921040000|2020-12-02 14:57:20|23043.4|23043.4|23038.66|23038.66|23043.4|23043.4|23038.66|23038.66|0
1606921070000|2020-12-02 14:57:50|23038.25|23038.25|23038.25|23038.25|23038.25|23038.25|23038.25|23038.25|0
1606921110000|2020-12-02 14:58:30|23041.79|23041.79|23041.79|23041.79|23041.79|23041.79|23041.79|23041.79|0
1606921130000|2020-12-02 14:58:50|23045.33|23045.33|23045.33|23045.33|23045.33|23045.33|23045.33|23045.33|0
1606921140000|2020-12-02 14:59:00|23044.92|23044.92|23044.92|23044.92|23044.92|23044.92|23044.92|23044.92|0
1606921150000|2020-12-02 14:59:10|23048.46|23048.46|23048.46|23048.46|23048.46|23048.46|23048.46|23048.46|0
1606921160000|2020-12-02 14:59:20|23044.92|23044.92|23044.92|23044.92|23044.92|23044.92|23044.92|23044.92|0
1606921170000|2020-12-02 14:59:30|23045.52|23045.52|23041.98|23041.98|23045.52|23045.52|23041.98|23041.98|0
1606921180000|2020-12-02 14:59:40|23038.44|23038.44|23038.44|23038.44|23038.44|23038.44|23038.44|23038.44|0
1606921190000|2020-12-02 14:59:50|23037.83|23037.83|23026.61|23026.61|23037.83|23037.83|23026.61|23026.61|0
1606921200000|2020-12-02 15:00:00|23030.15|23030.15|23030.15|23030.15|23030.15|23030.15|23030.15|23030.15|0
1606921210000|2020-12-02 15:00:10|23033.69|23033.69|23033.69|23033.69|23033.69|23033.69|23033.69|23033.69|0
1606921240000|2020-12-02 15:00:40|23030.15|23030.15|23022.47|23022.47|23030.15|23030.15|23022.47|23022.47|0
1606921250000|2020-12-02 15:00:50|23021.86|23021.86|23021.86|23021.86|23021.86|23021.86|23021.86|23021.86|0
1606921270000|2020-12-02 15:01:10|23018.32|23018.32|23018.32|23018.32|23018.32|23018.32|23018.32|23018.32|0
1606921280000|2020-12-02 15:01:20|23017.91|23017.91|23019.6|23019.6|23019.6|23019.6|23017.91|23017.91|0
1606921300000|2020-12-02 15:01:40|23016.05|23016.05|23016.05|23016.05|23016.05|23016.05|23016.05|23016.05|0
1606921320000|2020-12-02 15:02:00|23016.47|23016.47|23020.42|23020.42|23020.42|23020.42|23016.47|23016.47|0
1606921330000|2020-12-02 15:02:10|23027.5|23027.5|23027.5|23027.5|23027.5|23027.5|23027.5|23027.5|0
1606921340000|2020-12-02 15:02:20|23031.04|23031.04|23031.64|23031.64|23031.64|23031.64|23031.04|23031.04|0
1606921350000|2020-12-02 15:02:30|23035.18|23035.18|23039.2|23039.2|23042.75|23042.75|23035.18|23035.18|0
1606921360000|2020-12-02 15:02:40|23038.25|23038.25|23038.25|23038.25|23038.25|23038.25|23038.25|23038.25|0
1606921370000|2020-12-02 15:02:50|23034.7|23034.7|23034.7|23034.7|23034.7|23034.7|23034.7|23034.7|0
1606921390000|2020-12-02 15:03:10|23034.1|23034.1|23034.1|23034.1|23034.1|23034.1|23034.1|23034.1|0
1606921420000|2020-12-02 15:03:40|23030.56|23030.56|23030.56|23030.56|23030.56|23030.56|23030.56|23030.56|0
1606921450000|2020-12-02 15:04:10|23030.08|23030.08|23031.04|23031.04|23031.04|23031.04|23030.08|23030.08|0
1606921460000|2020-12-02 15:04:20|23030.56|23030.56|23030.63|23030.63|23031.04|23031.04|23030.56|23030.56|0
1606921470000|2020-12-02 15:04:30|23030.22|23030.22|23030.22|23030.22|23030.22|23030.22|23030.22|23030.22|0
1606921490000|2020-12-02 15:04:50|23030.82|23030.82|23030.82|23030.82|23030.82|23030.82|23030.82|23030.82|0
1606921500000|2020-12-02 15:05:00|23027.28|23027.28|23027.28|23027.28|23027.28|23027.28|23027.28|23027.28|0
1606921510000|2020-12-02 15:05:10|23023.74|23023.74|23023.74|23023.74|23023.74|23023.74|23023.74|23023.74|0
1606921520000|2020-12-02 15:05:20|23023.14|23023.14|23023.14|23023.14|23023.14|23023.14|23023.14|23023.14|0
1606921530000|2020-12-02 15:05:30|23019.6|23019.6|23018.99|23018.99|23019.6|23019.6|23018.99|23018.99|0
1606921540000|2020-12-02 15:05:40|23015.45|23015.45|23015.45|23015.45|23015.45|23015.45|23015.45|23015.45|0
1606921550000|2020-12-02 15:05:50|23018.99|23018.99|23018.99|23018.99|23018.99|23018.99|23018.99|23018.99|0
1606921560000|2020-12-02 15:06:00|23015.45|23015.45|23015.45|23015.45|23015.45|23015.45|23015.45|23015.45|0
1606921600000|2020-12-02 15:06:40|23011.91|23011.91|23007.77|23007.77|23011.91|23011.91|23007.77|23007.77|0
1606921610000|2020-12-02 15:06:50|23008.37|23008.37|23012.51|23012.51|23012.51|23012.51|23008.37|23008.37|0
1606921620000|2020-12-02 15:07:00|23016.05|23016.05|23016.05|23016.05|23019.6|23019.6|23016.05|23016.05|0
1606921650000|2020-12-02 15:07:30|23016.53|23016.53|23016.53|23016.53|23016.53|23016.53|23016.53|23016.53|0
1606921660000|2020-12-02 15:07:40|23012.99|23012.99|23012.99|23012.99|23012.99|23012.99|23012.99|23012.99|0
1606921670000|2020-12-02 15:07:50|23009.45|23009.45|23005.91|23005.91|23009.45|23009.45|23005.91|23005.91|0
1606921680000|2020-12-02 15:08:00|23009.45|23009.45|23012.99|23012.99|23012.99|23012.99|23009.45|23009.45|0
1606921700000|2020-12-02 15:08:20|23009.45|23009.45|23005.91|23005.91|23009.45|23009.45|23005.91|23005.91|0
1606921740000|2020-12-02 15:09:00|23009.45|23009.45|23011.55|23011.55|23012.99|23012.99|23009.45|23009.45|0
1606921760000|2020-12-02 15:09:20|23008.01|23008.01|23008.01|23008.01|23008.01|23008.01|23008.01|23008.01|0
1606921770000|2020-12-02 15:09:30|23004.47|23004.47|23004.47|23004.47|23004.47|23004.47|23004.47|23004.47|0
1606921800000|2020-12-02 15:10:00|23008.01|23008.01|23011.55|23011.55|23011.55|23011.55|23008.01|23008.01|0
1606921820000|2020-12-02 15:10:20|23012.16|23012.16|23012.57|23012.57|23012.57|23012.57|23012.16|23012.16|0
1606921830000|2020-12-02 15:10:30|23016.11|23016.11|23020.47|23020.47|23020.47|23020.47|23016.11|23016.11|0
1606921850000|2020-12-02 15:10:50|23024.01|23024.01|23024.01|23024.01|23024.01|23024.01|23024.01|23024.01|0
1606921870000|2020-12-02 15:11:10|23024.61|23024.61|23035.24|23035.24|23035.24|23035.24|23024.61|23024.61|0
1606921890000|2020-12-02 15:11:30|23038.78|23038.78|23038.78|23038.78|23038.78|23038.78|23038.78|23038.78|0
1606921940000|2020-12-02 15:12:20|23038.18|23038.18|23036.07|23036.07|23038.18|23038.18|23034.64|23034.64|0
1606921960000|2020-12-02 15:12:40|23032.53|23032.53|23032.12|23032.12|23032.53|23032.53|23032.12|23032.12|0
1606921970000|2020-12-02 15:12:50|23032.53|23032.53|23032.53|23032.53|23032.53|23032.53|23032.53|23032.53|0
1606921990000|2020-12-02 15:13:10|23032.12|23032.12|23032.12|23032.12|23032.12|23032.12|23032.12|23032.12|0
1606922000000|2020-12-02 15:13:20|23025.04|23025.04|23021.5|23021.5|23025.04|23025.04|23021.5|23021.5|0
1606922010000|2020-12-02 15:13:30|23025.04|23025.04|23025.04|23025.04|23028.58|23028.58|23025.04|23025.04|0
1606922020000|2020-12-02 15:13:40|23021.5|23021.5|23021.5|23021.5|23021.5|23021.5|23021.5|23021.5|0
1606922050000|2020-12-02 15:14:10|23025.04|23025.04|23028.58|23028.58|23028.58|23028.58|23025.04|23025.04|0
1606922070000|2020-12-02 15:14:30|23025.04|23025.04|23025.04|23025.04|23025.04|23025.04|23025.04|23025.04|0
1606922120000|2020-12-02 15:15:20|23021.5|23021.5|23021.5|23021.5|23021.5|23021.5|23021.5|23021.5|0
1606922130000|2020-12-02 15:15:30|23025.04|23025.04|23025.04|23025.04|23028.58|23028.58|23025.04|23025.04|0
1606922140000|2020-12-02 15:15:40|23028.58|23028.58|23028.58|23028.58|23028.58|23028.58|23028.58|23028.58|0
1606922150000|2020-12-02 15:15:50|23025.04|23025.04|23025.04|23025.04|23025.04|23025.04|23025.04|23025.04|0
1606922160000|2020-12-02 15:16:00|23028.58|23028.58|23036.07|23036.07|23036.07|23036.07|23028.58|23028.58|0
1606922170000|2020-12-02 15:16:10|23036.68|23036.68|23033.13|23033.13|23036.68|23036.68|23033.13|23033.13|0
1606922180000|2020-12-02 15:16:20|23036.07|23036.07|23036.07|23036.07|23036.07|23036.07|23036.07|23036.07|0
1606922190000|2020-12-02 15:16:30|23036.68|23036.68|23029.59|23029.59|23036.68|23036.68|23029.59|23029.59|0
1606922210000|2020-12-02 15:16:50|23028.99|23028.99|23028.99|23028.99|23028.99|23028.99|23028.99|23028.99|0
1606922220000|2020-12-02 15:17:00|23032.53|23032.53|23028.99|23028.99|23032.53|23032.53|23028.99|23028.99|0
1606922260000|2020-12-02 15:17:40|23025.45|23025.45|23025.45|23025.45|23025.45|23025.45|23025.45|23025.45|0
1606922270000|2020-12-02 15:17:50|23021.91|23021.91|23021.91|23021.91|23021.91|23021.91|23021.91|23021.91|0
1606922280000|2020-12-02 15:18:00|23018.37|23018.37|23018.37|23018.37|23018.37|23018.37|23018.37|23018.37|0
1606922290000|2020-12-02 15:18:10|23014.83|23014.83|23014.83|23014.83|23014.83|23014.83|23014.83|23014.83|0
1606922300000|2020-12-02 15:18:20|23011.29|23011.29|23011.29|23011.29|23011.29|23011.29|23011.29|23011.29|0
1606922310000|2020-12-02 15:18:30|23007.74|23007.74|23007.74|23007.74|23007.74|23007.74|23007.74|23007.74|0
1606922330000|2020-12-02 15:18:50|23011.29|23011.29|23011.29|23011.29|23011.29|23011.29|23011.29|23011.29|0
1606922340000|2020-12-02 15:19:00|23007.74|23007.74|23007.74|23007.74|23007.74|23007.74|23007.74|23007.74|0
1606922350000|2020-12-02 15:19:10|23006.92|23006.92|23006.92|23006.92|23006.92|23006.92|23006.92|23006.92|0
1606922370000|2020-12-02 15:19:30|23003.38|23003.38|23003.38|23003.38|23003.38|23003.38|23003.38|23003.38|0
1606922390000|2020-12-02 15:19:50|22999.84|22999.84|22999.84|22999.84|22999.84|22999.84|22999.84|22999.84|0
1606922400000|2020-12-02 15:20:00|22992.76|22992.76|22988.61|22988.61|22992.76|22992.76|22988.61|22988.61|0
1606922420000|2020-12-02 15:20:20|22992.16|22992.16|22992.16|22992.16|22992.16|22992.16|22992.16|22992.16|0
1606922440000|2020-12-02 15:20:40|22995.7|22995.7|23003.19|23003.19|23003.19|23003.19|22995.7|22995.7|0
1606922460000|2020-12-02 15:21:00|23006.73|23006.73|23003.19|23003.19|23006.73|23006.73|23003.19|23003.19|0
1606922480000|2020-12-02 15:21:20|22999.65|22999.65|22996.11|22996.11|22999.65|22999.65|22996.11|22996.11|0
1606922490000|2020-12-02 15:21:30|22992.57|22992.57|22992.57|22992.57|22992.57|22992.57|22992.57|22992.57|0
1606922500000|2020-12-02 15:21:40|22991.96|22991.96|22999.05|22999.05|22999.05|22999.05|22991.96|22991.96|0
1606922510000|2020-12-02 15:21:50|22998.64|22998.64|22998.64|22998.64|22998.64|22998.64|22998.64|22998.64|0
1606922530000|2020-12-02 15:22:10|22999.24|22999.24|22999.24|22999.24|22999.24|22999.24|22999.24|22999.24|0
1606922560000|2020-12-02 15:22:40|22998.83|22998.83|22999.24|22999.24|22999.24|22999.24|22998.83|22998.83|0
1606922570000|2020-12-02 15:22:50|22999.65|22999.65|22992.57|22992.57|22999.65|22999.65|22992.57|22992.57|0
1606922590000|2020-12-02 15:23:10|22993.17|22993.17|22993.17|22993.17|22993.17|22993.17|22993.17|22993.17|0
1606922640000|2020-12-02 15:24:00|22996.71|22996.71|22989.63|22989.63|22996.71|22996.71|22989.63|22989.63|0
1606922650000|2020-12-02 15:24:10|22986.09|22986.09|22986.09|22986.09|22986.09|22986.09|22986.09|22986.09|0
1606922670000|2020-12-02 15:24:30|22986.5|22986.5|22986.09|22986.09|22986.5|22986.5|22986.09|22986.09|0
1606922690000|2020-12-02 15:24:50|22982.54|22982.54|22982.54|22982.54|22982.54|22982.54|22982.54|22982.54|0
1606922700000|2020-12-02 15:25:00|22981.94|22981.94|22981.94|22981.94|22981.94|22981.94|22981.94|22981.94|0
1606922710000|2020-12-02 15:25:10|22981.53|22981.53|22981.53|22981.53|22981.53|22981.53|22981.53|22981.53|0
1606922720000|2020-12-02 15:25:20|22985.07|22985.07|22985.07|22985.07|22985.07|22985.07|22985.07|22985.07|0
1606922780000|2020-12-02 15:26:20|22981.53|22981.53|22977.99|22977.99|22981.53|22981.53|22977.99|22977.99|0
1606922820000|2020-12-02 15:27:00|22977.03|22977.03|22977.03|22977.03|22977.03|22977.03|22977.03|22977.03|0
1606922830000|2020-12-02 15:27:10|22980.57|22980.57|22980.57|22980.57|22980.57|22980.57|22980.57|22980.57|0
1606922850000|2020-12-02 15:27:30|22977.03|22977.03|22977.03|22977.03|22977.03|22977.03|22977.03|22977.03|0
1606922870000|2020-12-02 15:27:50|22977.63|22977.63|22977.63|22977.63|22977.63|22977.63|22977.63|22977.63|0
1606922890000|2020-12-02 15:28:10|22981.18|22981.18|22981.18|22981.18|22981.18|22981.18|22981.18|22981.18|0
1606922910000|2020-12-02 15:28:30|22977.63|22977.63|22977.63|22977.63|22977.63|22977.63|22977.63|22977.63|0
1606922930000|2020-12-02 15:28:50|22981.18|22981.18|22984.72|22984.72|22984.72|22984.72|22981.18|22981.18|0
1606922940000|2020-12-02 15:29:00|22988.26|22988.26|22988.26|22988.26|22988.26|22988.26|22988.26|22988.26|0
1606922960000|2020-12-02 15:29:20|22984.72|22984.72|22984.72|22984.72|22984.72|22984.72|22984.72|22984.72|0
1606922980000|2020-12-02 15:29:40|22985.13|22985.13|22984.72|22984.72|22985.13|22985.13|22984.72|22984.72|0
1606922990000|2020-12-02 15:29:50|22985.32|22985.32|22992.4|22992.4|22992.4|22992.4|22985.32|22985.32|0
1606923000000|2020-12-02 15:30:00|22988.86|22988.86|22985.32|22985.32|22988.86|22988.86|22985.32|22985.32|0
1606923010000|2020-12-02 15:30:10|22985.8|22985.8|22985.8|22985.8|22985.8|22985.8|22985.8|22985.8|0
1606923020000|2020-12-02 15:30:20|22982.26|22982.26|22982.26|22982.26|22982.26|22982.26|22982.26|22982.26|0
1606923030000|2020-12-02 15:30:30|22985.8|22985.8|22984.59|22984.59|22985.8|22985.8|22984.59|22984.59|0
1606923040000|2020-12-02 15:30:40|22988.14|22988.14|22987.72|22987.72|22988.14|22988.14|22987.72|22987.72|0
1606923060000|2020-12-02 15:31:00|22991.27|22991.27|22991.27|22991.27|22991.27|22991.27|22991.27|22991.27|0
1606923090000|2020-12-02 15:31:30|22987.72|22987.72|22987.72|22987.72|22987.72|22987.72|22987.72|22987.72|0
1606923130000|2020-12-02 15:32:10|22991.27|22991.27|22991.27|22991.27|22991.27|22991.27|22991.27|22991.27|0
1606923140000|2020-12-02 15:32:20|22990.66|22990.66|22987.6|22987.6|22991.14|22991.14|22987.6|22987.6|0
1606923160000|2020-12-02 15:32:40|22984.06|22984.06|22984.06|22984.06|22984.06|22984.06|22984.06|22984.06|0
1606923170000|2020-12-02 15:32:50|22983.46|22983.46|22979.92|22979.92|22983.46|22983.46|22979.92|22979.92|0
1606923180000|2020-12-02 15:33:00|22979.51|22979.51|22975.97|22975.97|22979.51|22979.51|22975.97|22975.97|0
1606923190000|2020-12-02 15:33:10|22979.51|22979.51|22979.51|22979.51|22979.51|22979.51|22979.51|22979.51|0
1606923200000|2020-12-02 15:33:20|22978.91|22978.91|22978.91|22978.91|22978.91|22978.91|22978.91|22978.91|0
1606923230000|2020-12-02 15:33:50|22975.36|22975.36|22975.36|22975.36|22975.36|22975.36|22975.36|22975.36|0
1606923270000|2020-12-02 15:34:30|22974.76|22974.76|22974.76|22974.76|22974.76|22974.76|22974.76|22974.76|0
1606923280000|2020-12-02 15:34:40|22975.36|22975.36|22968.28|22968.28|22975.36|22975.36|22968.28|22968.28|0
1606923300000|2020-12-02 15:35:00|22964.74|22964.74|22964.74|22964.74|22964.74|22964.74|22964.74|22964.74|0
1606923310000|2020-12-02 15:35:10|22965.63|22965.63|22965.63|22965.63|22965.63|22965.63|22965.63|22965.63|0
1606923320000|2020-12-02 15:35:20|22965.22|22965.22|22965.22|22965.22|22965.22|22965.22|22965.22|22965.22|0
1606923350000|2020-12-02 15:35:50|22965.63|22965.63|22966.04|22966.04|22966.04|22966.04|22965.63|22965.63|0
1606923360000|2020-12-02 15:36:00|22966.64|22966.64|22966.64|22966.64|22966.64|22966.64|22966.64|22966.64|0
1606923390000|2020-12-02 15:36:30|22966.04|22966.04|22965.44|22965.44|22966.04|22966.04|22965.44|22965.44|0
1606923420000|2020-12-02 15:37:00|22964.84|22964.84|22964.84|22964.84|22964.84|22964.84|22964.84|22964.84|0
1606923530000|2020-12-02 15:38:50|22961.3|22961.3|22961.3|22961.3|22961.3|22961.3|22961.3|22961.3|0
1606923540000|2020-12-02 15:39:00|22961.71|22961.71|22961.71|22961.71|22961.71|22961.71|22961.71|22961.71|0
1606923560000|2020-12-02 15:39:20|22961.3|22961.3|22961.3|22961.3|22961.3|22961.3|22961.3|22961.3|0
1606923570000|2020-12-02 15:39:30|22960.7|22960.7|22960.7|22960.7|22960.7|22960.7|22960.7|22960.7|0
1606923600000|2020-12-02 15:40:00|22960.28|22960.28|22960.28|22960.28|22960.28|22960.28|22960.28|22960.28|0
1606923640000|2020-12-02 15:40:40|22963.83|22963.83|22967.97|22967.97|22967.97|22967.97|22963.83|22963.83|0
1606923660000|2020-12-02 15:41:00|22971.51|22971.51|22971.51|22971.51|22971.51|22971.51|22971.51|22971.51|0
1606923670000|2020-12-02 15:41:10|22975.05|22975.05|22975.46|22975.46|22975.46|22975.46|22975.05|22975.05|0
1606923680000|2020-12-02 15:41:20|22979|22979|22979|22979|22979|22979|22979|22979|0
1606923700000|2020-12-02 15:41:40|22979.61|22979.61|22983.15|22983.15|22983.15|22983.15|22979.61|22979.61|0
1606923710000|2020-12-02 15:41:50|22983.63|22983.63|22983.63|22983.63|22983.63|22983.63|22983.63|22983.63|0
1606923740000|2020-12-02 15:42:20|22987.17|22987.17|22990.71|22990.71|22990.71|22990.71|22987.17|22987.17|0
1606923750000|2020-12-02 15:42:30|22987.17|22987.17|22983.63|22983.63|22987.17|22987.17|22983.63|22983.63|0
1606923770000|2020-12-02 15:42:50|22983.02|22983.02|22983.02|22983.02|22983.02|22983.02|22983.02|22983.02|0
1606923790000|2020-12-02 15:43:10|22979.48|22979.48|22979.96|22979.96|22979.96|22979.96|22979.48|22979.48|0
1606923840000|2020-12-02 15:44:00|22979.55|22979.55|22979.48|22979.48|22979.96|22979.96|22979.48|22979.48|0
1606923870000|2020-12-02 15:44:30|22983.02|22983.02|22983.02|22983.02|22983.02|22983.02|22983.02|22983.02|0
1606923890000|2020-12-02 15:44:50|22986.57|22986.57|22986.57|22986.57|22986.57|22986.57|22986.57|22986.57|0
1606923920000|2020-12-02 15:45:20|22983.02|22983.02|22983.02|22983.02|22983.02|22983.02|22983.02|22983.02|0
1606923960000|2020-12-02 15:46:00|22979.48|22979.48|22979.48|22979.48|22979.48|22979.48|22979.48|22979.48|0
1606924040000|2020-12-02 15:47:20|22979.89|22979.89|22979.89|22979.89|22979.89|22979.89|22979.89|22979.89|0
1606924050000|2020-12-02 15:47:30|22980.5|22980.5|22980.5|22980.5|22980.5|22980.5|22980.5|22980.5|0
1606924070000|2020-12-02 15:47:50|22976.95|22976.95|22976.95|22976.95|22976.95|22976.95|22976.95|22976.95|0
1606924100000|2020-12-02 15:48:20|22976.35|22976.35|22976.35|22976.35|22976.35|22976.35|22976.35|22976.35|0
1606924110000|2020-12-02 15:48:30|22972.81|22972.81|22972.81|22972.81|22972.81|22972.81|22972.81|22972.81|0
1606924150000|2020-12-02 15:49:10|22969.27|22969.27|22969.27|22969.27|22969.27|22969.27|22969.27|22969.27|0
1606924200000|2020-12-02 15:50:00|22972.81|22972.81|22980.78|22980.78|22980.78|22980.78|22972.81|22972.81|0
1606924210000|2020-12-02 15:50:10|22977.24|22977.24|22977.24|22977.24|22977.24|22977.24|22977.24|22977.24|0
1606924230000|2020-12-02 15:50:30|22977.65|22977.65|22981.19|22981.19|22981.19|22981.19|22977.65|22977.65|0
1606924250000|2020-12-02 15:50:50|22981.6|22981.6|22985.15|22985.15|22985.15|22985.15|22981.6|22981.6|0
1606924260000|2020-12-02 15:51:00|22984.74|22984.74|22985.15|22985.15|22985.15|22985.15|22984.74|22984.74|0
1606924280000|2020-12-02 15:51:20|22985.75|22985.75|22982.21|22982.21|22985.75|22985.75|22982.21|22982.21|0
1606924310000|2020-12-02 15:51:50|22982.69|22982.69|22982.69|22982.69|22982.69|22982.69|22982.69|22982.69|0
1606924320000|2020-12-02 15:52:00|22986.23|22986.23|22986.23|22986.23|22986.23|22986.23|22986.23|22986.23|0
1606924340000|2020-12-02 15:52:20|22982.69|22982.69|22979.75|22979.75|22982.69|22982.69|22979.14|22979.14|0
1606924380000|2020-12-02 15:53:00|22979.34|22979.34|22983.29|22983.29|22983.29|22983.29|22979.34|22979.34|0
1606924390000|2020-12-02 15:53:10|22982.81|22982.81|22979.75|22979.75|22982.81|22982.81|22978.31|22978.31|0
1606924400000|2020-12-02 15:53:20|22980.35|22980.35|22987.43|22987.43|22987.43|22987.43|22980.35|22980.35|0
1606924410000|2020-12-02 15:53:30|22990.97|22990.97|22990.97|22990.97|22990.97|22990.97|22990.97|22990.97|0
1606924440000|2020-12-02 15:54:00|22990.01|22990.01|22993.55|22993.55|22993.55|22993.55|22990.01|22990.01|0
1606924470000|2020-12-02 15:54:30|22992.95|22992.95|22990.37|22990.37|22992.95|22992.95|22989.41|22989.41|0
1606924480000|2020-12-02 15:54:40|22990.78|22990.78|22991.19|22991.19|22991.19|22991.19|22990.78|22990.78|0
1606924500000|2020-12-02 15:55:00|22994.73|22994.73|22994.32|22994.32|22994.73|22994.73|22994.32|22994.32|0
1606924540000|2020-12-02 15:55:40|23002.01|23002.01|23005.55|23005.55|23005.55|23005.55|23002.01|23002.01|0
1606924560000|2020-12-02 15:56:00|23009.09|23009.09|23009.09|23009.09|23009.09|23009.09|23009.09|23009.09|0
1606924570000|2020-12-02 15:56:10|23009.69|23009.69|23009.69|23009.69|23009.69|23009.69|23009.69|23009.69|0
1606924590000|2020-12-02 15:56:30|23013.23|23013.23|23013.23|23013.23|23013.23|23013.23|23013.23|23013.23|0
1606924610000|2020-12-02 15:56:50|23009.69|23009.69|23009.69|23009.69|23009.69|23009.69|23009.69|23009.69|0
1606924620000|2020-12-02 15:57:00|23008.73|23008.73|23008.73|23008.73|23008.73|23008.73|23008.73|23008.73|0
1606924630000|2020-12-02 15:57:10|23005.19|23005.19|23001.65|23001.65|23005.19|23005.19|23001.65|23001.65|0
1606924650000|2020-12-02 15:57:30|23002.06|23002.06|23002.66|23002.66|23002.66|23002.66|23002.06|23002.06|0
1606924660000|2020-12-02 15:57:40|23003.62|23003.62|23004.03|23004.03|23004.03|23004.03|23003.62|23003.62|0
1606924690000|2020-12-02 15:58:10|23004.44|23004.44|23004.44|23004.44|23004.44|23004.44|23004.44|23004.44|0
1606924700000|2020-12-02 15:58:20|23005.04|23005.04|23005.64|23005.64|23005.64|23005.64|23005.04|23005.04|0
1606924720000|2020-12-02 15:58:40|23002.1|23002.1|22998.56|22998.56|23002.1|23002.1|22998.56|22998.56|0
1606924730000|2020-12-02 15:58:50|22999.16|22999.16|22999.16|22999.16|22999.16|22999.16|22999.16|22999.16|0
1606924740000|2020-12-02 15:59:00|22998.75|22998.75|22998.75|22998.75|22998.75|22998.75|22998.75|22998.75|0
1606924780000|2020-12-02 15:59:40|23009.38|23009.38|23009.38|23009.38|23009.38|23009.38|23009.38|23009.38|0
1606924790000|2020-12-02 15:59:50|23005.84|23005.84|23005.84|23005.84|23005.84|23005.84|23005.84|23005.84|0
1606924820000|2020-12-02 16:00:20|23002.29|23002.29|23002.7|23002.7|23002.7|23002.7|23002.29|23002.29|0
1606924830000|2020-12-02 16:00:30|22999.16|22999.16|22998.56|22998.56|22999.16|22999.16|22998.56|22998.56|0
1606924850000|2020-12-02 16:00:50|23002.1|23002.1|23002.1|23002.1|23002.1|23002.1|23002.1|23002.1|0
1606924860000|2020-12-02 16:01:00|22998.56|22998.56|22998.56|22998.56|22998.56|22998.56|22998.56|22998.56|0
1606924870000|2020-12-02 16:01:10|23002.1|23002.1|23002.1|23002.1|23002.1|23002.1|23002.1|23002.1|0
1606924900000|2020-12-02 16:01:40|23002.7|23002.7|23002.7|23002.7|23002.7|23002.7|23002.7|23002.7|0
1606924910000|2020-12-02 16:01:50|23002.29|23002.29|23002.29|23002.29|23002.29|23002.29|23002.29|23002.29|0
1606924920000|2020-12-02 16:02:00|23002.7|23002.7|22999.64|22999.64|23003.18|23003.18|22999.64|22999.64|0
1606924950000|2020-12-02 16:02:30|22996.1|22996.1|22996.1|22996.1|22996.1|22996.1|22996.1|22996.1|0
1606924980000|2020-12-02 16:03:00|22999.64|22999.64|23000.24|23000.24|23000.24|23000.24|22999.64|22999.64|0
1606925020000|2020-12-02 16:03:40|22996.7|22996.7|22996.7|22996.7|22996.7|22996.7|22996.7|22996.7|0
1606925080000|2020-12-02 16:04:40|22997.31|22997.31|22993.76|22993.76|22997.31|22997.31|22993.76|22993.76|0
1606925100000|2020-12-02 16:05:00|22997.31|22997.31|22997.91|22997.91|22997.91|22997.91|22997.31|22997.31|0
1606925120000|2020-12-02 16:05:20|22994.37|22994.37|22994.37|22994.37|22994.37|22994.37|22994.37|22994.37|0
1606925130000|2020-12-02 16:05:30|23001.45|23001.45|23001.45|23001.45|23001.45|23001.45|23001.45|23001.45|0
1606925150000|2020-12-02 16:05:50|22997.91|22997.91|22997.91|22997.91|22997.91|22997.91|22997.91|22997.91|0
1606925160000|2020-12-02 16:06:00|22996.95|22996.95|22997.67|22997.67|22997.67|22997.67|22996.47|22996.47|0
1606925180000|2020-12-02 16:06:20|22998.63|22998.63|22998.63|22998.63|22998.63|22998.63|22998.63|22998.63|0
1606925210000|2020-12-02 16:06:50|23002.17|23002.17|23002.17|23002.17|23002.17|23002.17|23002.17|23002.17|0
1606925220000|2020-12-02 16:07:00|22998.63|22998.63|22998.63|22998.63|22998.63|22998.63|22998.63|22998.63|0
1606925250000|2020-12-02 16:07:30|22998.22|22998.22|22998.22|22998.22|22998.22|22998.22|22998.22|22998.22|0
1606925270000|2020-12-02 16:07:50|22998.63|22998.63|22998.63|22998.63|22998.63|22998.63|22998.63|22998.63|0
1606925280000|2020-12-02 16:08:00|22995.09|22995.09|22995.09|22995.09|22995.09|22995.09|22995.09|22995.09|0
1606925290000|2020-12-02 16:08:10|22995.5|22995.5|22991.96|22991.96|22995.5|22995.5|22991.96|22991.96|0
1606925310000|2020-12-02 16:08:30|22991.36|22991.36|22991.36|22991.36|22991.36|22991.36|22991.36|22991.36|0
1606925320000|2020-12-02 16:08:40|22992.56|22992.56|22996.1|22996.1|22996.1|22996.1|22992.56|22992.56|0
1606925330000|2020-12-02 16:08:50|22992.56|22992.56|22989.02|22989.02|22992.56|22992.56|22989.02|22989.02|0
1606925340000|2020-12-02 16:09:00|22989.62|22989.62|22993.57|22993.57|22993.57|22993.57|22989.62|22989.62|0
1606925360000|2020-12-02 16:09:20|22990.03|22990.03|22990.03|22990.03|22990.03|22990.03|22990.03|22990.03|0
1606925370000|2020-12-02 16:09:30|22986.49|22986.49|22986.49|22986.49|22986.49|22986.49|22986.49|22986.49|0
1606925380000|2020-12-02 16:09:40|22982.95|22982.95|22982.95|22982.95|22982.95|22982.95|22982.95|22982.95|0
1606925390000|2020-12-02 16:09:50|22982.54|22982.54|22979|22979|22982.54|22982.54|22979|22979|0
1606925400000|2020-12-02 16:10:00|22975.46|22975.46|22979|22979|22979|22979|22974.85|22974.85|0
1606925410000|2020-12-02 16:10:10|22979.6|22979.6|22984.03|22984.03|22987.57|22987.57|22979.6|22979.6|0
1606925420000|2020-12-02 16:10:20|22982.83|22982.83|22982.83|22982.83|22982.83|22982.83|22982.83|22982.83|0
1606925430000|2020-12-02 16:10:30|22982.23|22982.23|22985.77|22985.77|22985.77|22985.77|22982.23|22982.23|0
1606925440000|2020-12-02 16:10:40|22989.31|22989.31|22992.85|22992.85|22992.85|22992.85|22989.31|22989.31|0
1606925460000|2020-12-02 16:11:00|22996.39|22996.39|22996.39|22996.39|22996.39|22996.39|22996.39|22996.39|0
1606925470000|2020-12-02 16:11:10|22995.79|22995.79|23002.46|23002.46|23002.46|23002.46|22995.38|22995.38|0
1606925480000|2020-12-02 16:11:20|23001.86|23001.86|23002.27|23002.27|23002.27|23002.27|23001.38|23001.38|0
1606925490000|2020-12-02 16:11:30|22998.73|22998.73|23002.27|23002.27|23002.27|23002.27|22998.73|22998.73|0
1606925510000|2020-12-02 16:11:50|22998.73|22998.73|22998.73|22998.73|22998.73|22998.73|22998.73|22998.73|0
1606925520000|2020-12-02 16:12:00|23002.27|23002.27|22998.73|22998.73|23002.27|23002.27|22998.73|22998.73|0
1606925530000|2020-12-02 16:12:10|23002.27|23002.27|23005.81|23005.81|23005.81|23005.81|23002.27|23002.27|0
1606925540000|2020-12-02 16:12:20|23009.35|23009.35|23012.89|23012.89|23012.89|23012.89|23009.35|23009.35|0
1606925570000|2020-12-02 16:12:50|23016.43|23016.43|23016.43|23016.43|23016.43|23016.43|23016.43|23016.43|0
1606925580000|2020-12-02 16:13:00|23012.89|23012.89|23012.89|23012.89|23012.89|23012.89|23012.89|23012.89|0
1606925590000|2020-12-02 16:13:10|23013.85|23013.85|23013.85|23013.85|23013.85|23013.85|23013.85|23013.85|0
1606925610000|2020-12-02 16:13:30|23014.33|23014.33|23014.33|23014.33|23014.33|23014.33|23014.33|23014.33|0
1606925630000|2020-12-02 16:13:50|23013.73|23013.73|23014.33|23014.33|23014.33|23014.33|23013.73|23013.73|0
1606925640000|2020-12-02 16:14:00|23013.92|23013.92|23014.81|23014.81|23014.81|23014.81|23013.92|23013.92|0
1606925650000|2020-12-02 16:14:10|23018.35|23018.35|23014.81|23014.81|23018.35|23018.35|23014.81|23014.81|0
1606925700000|2020-12-02 16:15:00|23014.4|23014.4|23021.48|23021.48|23021.48|23021.48|23014.4|23014.4|0
1606925720000|2020-12-02 16:15:20|23017.94|23017.94|23017.94|23017.94|23017.94|23017.94|23017.94|23017.94|0
1606925730000|2020-12-02 16:15:30|23014.4|23014.4|23009.42|23009.42|23014.4|23014.4|23009.42|23009.42|0
1606925740000|2020-12-02 16:15:40|23008.82|23008.82|23004.68|23004.68|23008.82|23008.82|23004.68|23004.68|0
1606925790000|2020-12-02 16:16:30|23008.22|23008.22|23008.22|23008.22|23008.22|23008.22|23008.22|23008.22|0
1606925830000|2020-12-02 16:17:10|23004.68|23004.68|23004.27|23004.27|23004.68|23004.68|23000.72|23000.72|0
1606925850000|2020-12-02 16:17:30|23000.72|23000.72|23000.72|23000.72|23000.72|23000.72|23000.72|23000.72|0
1606925860000|2020-12-02 16:17:40|23001.33|23001.33|23001.33|23001.33|23001.33|23001.33|23001.33|23001.33|0
1606925870000|2020-12-02 16:17:50|23001.74|23001.74|23001.74|23001.74|23001.74|23001.74|23001.74|23001.74|0
1606925880000|2020-12-02 16:18:00|23002.15|23002.15|23002.15|23002.15|23002.15|23002.15|23002.15|23002.15|0
1606925910000|2020-12-02 16:18:30|22998.61|22998.61|22995.06|22995.06|22998.61|22998.61|22995.06|22995.06|0
1606925930000|2020-12-02 16:18:50|22998.61|22998.61|22998|22998|22998.61|22998.61|22998|22998|0
1606925940000|2020-12-02 16:19:00|22997.59|22997.59|22994.05|22994.05|22997.59|22997.59|22994.05|22994.05|0
1606925950000|2020-12-02 16:19:10|22990.51|22990.51|22990.51|22990.51|22990.51|22990.51|22990.51|22990.51|0
1606925960000|2020-12-02 16:19:20|22994.05|22994.05|22994.05|22994.05|22994.05|22994.05|22994.05|22994.05|0
1606926000000|2020-12-02 16:20:00|22993.57|22993.57|22993.57|22993.57|22993.57|22993.57|22993.57|22993.57|0
1606926010000|2020-12-02 16:20:10|22990.03|22990.03|22990.03|22990.03|22990.03|22990.03|22990.03|22990.03|0
1606926020000|2020-12-02 16:20:20|22990.63|22990.63|22987.57|22987.57|22991.11|22991.11|22987.57|22987.57|0
1606926030000|2020-12-02 16:20:30|22991.11|22991.11|22987.57|22987.57|22991.11|22991.11|22987.57|22987.57|0
1606926070000|2020-12-02 16:21:10|22987.16|22987.16|22987.57|22987.57|22987.57|22987.57|22987.16|22987.16|0
1606926100000|2020-12-02 16:21:40|22987.16|22987.16|22987.16|22987.16|22987.16|22987.16|22987.16|22987.16|0
1606926110000|2020-12-02 16:21:50|22983.62|22983.62|22983.62|22983.62|22983.62|22983.62|22983.62|22983.62|0
1606926130000|2020-12-02 16:22:10|22983.21|22983.21|22983.21|22983.21|22983.21|22983.21|22983.21|22983.21|0
1606926140000|2020-12-02 16:22:20|22983.62|22983.62|22983.62|22983.62|22983.62|22983.62|22983.62|22983.62|0
1606926150000|2020-12-02 16:22:30|22983.21|22983.21|22983.21|22983.21|22986.75|22986.75|22983.21|22983.21|0
1606926180000|2020-12-02 16:23:00|22982.61|22982.61|22982.61|22982.61|22982.61|22982.61|22982.61|22982.61|0
1606926190000|2020-12-02 16:23:10|22983.02|22983.02|22983.02|22983.02|22983.02|22983.02|22983.02|22983.02|0
1606926200000|2020-12-02 16:23:20|22982.42|22982.42|22982.42|22982.42|22982.42|22982.42|22982.42|22982.42|0
1606926230000|2020-12-02 16:23:50|22985.96|22985.96|22985.96|22985.96|22985.96|22985.96|22985.96|22985.96|0
1606926250000|2020-12-02 16:24:10|22985.36|22985.36|22982.01|22982.01|22985.55|22985.55|22982.01|22982.01|0
1606926260000|2020-12-02 16:24:20|22982.42|22982.42|22982.42|22982.42|22982.42|22982.42|22982.42|22982.42|0
1606926270000|2020-12-02 16:24:30|22978.88|22978.88|22978.46|22978.46|22978.88|22978.88|22978.46|22978.46|0
1606926280000|2020-12-02 16:24:40|22977.99|22977.99|22981.53|22981.53|22985.07|22985.07|22977.99|22977.99|0
1606926290000|2020-12-02 16:24:50|22977.99|22977.99|22978.05|22978.05|22978.88|22978.88|22977.99|22977.99|0
1606926300000|2020-12-02 16:25:00|22981.6|22981.6|22978.05|22978.05|22981.6|22981.6|22978.05|22978.05|0
1606926320000|2020-12-02 16:25:20|22978.46|22978.46|22979.07|22979.07|22979.07|22979.07|22978.46|22978.46|0
1606926330000|2020-12-02 16:25:30|22978.46|22978.46|22978.05|22978.05|22978.46|22978.46|22977.57|22977.57|0
1606926350000|2020-12-02 16:25:50|22974.51|22974.51|22974.51|22974.51|22974.51|22974.51|22974.51|22974.51|0
1606926360000|2020-12-02 16:26:00|22974.92|22974.92|22974.51|22974.51|22974.92|22974.92|22974.51|22974.51|0
1606926370000|2020-12-02 16:26:10|22974.92|22974.92|22974.92|22974.92|22974.92|22974.92|22974.92|22974.92|0
1606926380000|2020-12-02 16:26:20|22974.51|22974.51|22967.36|22967.36|22974.51|22974.51|22967.36|22967.36|0
1606926400000|2020-12-02 16:26:40|22967.84|22967.84|22967.84|22967.84|22967.84|22967.84|22967.84|22967.84|0
1606926410000|2020-12-02 16:26:50|22964.3|22964.3|22964.78|22964.78|22964.78|22964.78|22964.3|22964.3|0
1606926420000|2020-12-02 16:27:00|22968.32|22968.32|22968.32|22968.32|22968.32|22968.32|22968.32|22968.32|0
1606926430000|2020-12-02 16:27:10|22964.78|22964.78|22964.78|22964.78|22964.78|22964.78|22964.78|22964.78|0
1606926440000|2020-12-02 16:27:20|22968.32|22968.32|22968.32|22968.32|22968.32|22968.32|22964.78|22964.78|0
1606926450000|2020-12-02 16:27:30|22968.92|22968.92|22968.92|22968.92|22968.92|22968.92|22968.92|22968.92|0
1606926460000|2020-12-02 16:27:40|22969.52|22969.52|22969.93|22969.93|22969.93|22969.93|22969.52|22969.52|0
1606926480000|2020-12-02 16:28:00|22969.52|22969.52|22969.52|22969.52|22969.52|22969.52|22969.52|22969.52|0
1606926490000|2020-12-02 16:28:10|22973.06|22973.06|22965.98|22965.98|22973.06|22973.06|22965.98|22965.98|0
1606926500000|2020-12-02 16:28:20|22969.52|22969.52|22976.61|22976.61|22976.61|22976.61|22969.52|22969.52|0
1606926510000|2020-12-02 16:28:30|22977.02|22977.02|22977.02|22977.02|22977.02|22977.02|22977.02|22977.02|0
1606926520000|2020-12-02 16:28:40|22973.48|22973.48|22962.85|22962.85|22977.02|22977.02|22955.77|22955.77|0
1606926530000|2020-12-02 16:28:50|22966.39|22966.39|22973.48|22973.48|22973.48|22973.48|22966.39|22966.39|0
1606926540000|2020-12-02 16:29:00|22969.93|22969.93|22959.31|22959.31|22969.93|22969.93|22958.9|22958.9|0
1606926550000|2020-12-02 16:29:10|22955.77|22955.77|22951.02|22951.02|22955.77|22955.77|22948.28|22948.28|0
1606926560000|2020-12-02 16:29:20|22954.57|22954.57|22950.55|22950.55|22954.57|22954.57|22950.55|22950.55|0
1606926570000|2020-12-02 16:29:30|22954.09|22954.09|22943.05|22943.05|22954.09|22954.09|22943.05|22943.05|0
1606926580000|2020-12-02 16:29:40|22946.59|22946.59|22949.72|22949.72|22953.68|22953.68|22943.05|22943.05|0
1606926590000|2020-12-02 16:29:50|22953.27|22953.27|22952.18|22952.18|22953.27|22953.27|22949.24|22949.24|0
1606983300000|2020-12-03 08:15:00|22891.5|22891.5|22893.3|22893.3|22893.3|22893.3|22891.5|22891.5|0
1606983310000|2020-12-03 08:15:10|22889.76|22889.76|22889.76|22889.76|22893.3|22893.3|22889.76|22889.76|0
1606983320000|2020-12-03 08:15:20|22893.3|22893.3|22882.68|22882.68|22893.3|22893.3|22882.68|22882.68|0
1606983340000|2020-12-03 08:15:40|22879.14|22879.14|22878.53|22878.53|22879.14|22879.14|22878.53|22878.53|0
1606983350000|2020-12-03 08:15:50|22874.99|22874.99|22874.99|22874.99|22874.99|22874.99|22874.99|22874.99|0
1606983360000|2020-12-03 08:16:00|22874.39|22874.39|22870.85|22870.85|22874.39|22874.39|22870.85|22870.85|0
1606983380000|2020-12-03 08:16:20|22863.77|22863.77|22877.93|22877.93|22877.93|22877.93|22863.77|22863.77|0
1606983390000|2020-12-03 08:16:30|22874.39|22874.39|22864.25|22864.25|22874.39|22874.39|22863.77|22863.77|0
1606983400000|2020-12-03 08:16:40|22860.71|22860.71|22860.71|22860.71|22860.71|22860.71|22860.71|22860.71|0
1606983420000|2020-12-03 08:17:00|22860.29|22860.29|22892.17|22892.17|22892.17|22892.17|22860.29|22860.29|0
1606983430000|2020-12-03 08:17:10|22892.99|22892.99|22890.68|22890.68|22894.22|22894.22|22890.68|22890.68|0
1606983450000|2020-12-03 08:17:30|22897.76|22897.76|22897.76|22897.76|22897.76|22897.76|22897.76|22897.76|0
1606983460000|2020-12-03 08:17:40|22890.68|22890.68|22887.14|22887.14|22890.68|22890.68|22887.14|22887.14|0
1606983470000|2020-12-03 08:17:50|22890.68|22890.68|22890.68|22890.68|22890.68|22890.68|22890.68|22890.68|0
1606983480000|2020-12-03 08:18:00|22894.22|22894.22|22890.68|22890.68|22894.22|22894.22|22890.68|22890.68|0
1606983490000|2020-12-03 08:18:10|22887.14|22887.14|22887.14|22887.14|22887.14|22887.14|22887.14|22887.14|0
1606983500000|2020-12-03 08:18:20|22890.68|22890.68|22890.68|22890.68|22890.68|22890.68|22890.68|22890.68|0
1606983510000|2020-12-03 08:18:30|22894.22|22894.22|22894.22|22894.22|22894.22|22894.22|22894.22|22894.22|0
1606983540000|2020-12-03 08:19:00|22890.68|22890.68|22890.27|22890.27|22890.68|22890.68|22890.27|22890.27|0
1606983550000|2020-12-03 08:19:10|22893.81|22893.81|22893.81|22893.81|22893.81|22893.81|22893.81|22893.81|0
1606983560000|2020-12-03 08:19:20|22895.04|22895.04|22896.27|22896.27|22896.27|22896.27|22895.04|22895.04|0
1606983570000|2020-12-03 08:19:30|22903.35|22903.35|22913.98|22913.98|22913.98|22913.98|22903.35|22903.35|0
1606983580000|2020-12-03 08:19:40|22913.57|22913.57|22924.19|22924.19|22924.19|22924.19|22913.57|22913.57|0
1606983600000|2020-12-03 08:20:00|22931.27|22931.27|22934.81|22934.81|22934.81|22934.81|22931.27|22931.27|0
1606983620000|2020-12-03 08:20:20|22931.27|22931.27|22931.27|22931.27|22931.27|22931.27|22931.27|22931.27|0
1606983630000|2020-12-03 08:20:30|22934.81|22934.81|22945.44|22945.44|22945.44|22945.44|22934.81|22934.81|0
1606983650000|2020-12-03 08:20:50|22934.81|22934.81|22934.81|22934.81|22934.81|22934.81|22934.81|22934.81|0
1606983670000|2020-12-03 08:21:10|22917.11|22917.11|22926.91|22926.91|22927.73|22927.73|22917.11|22917.11|0
1606983680000|2020-12-03 08:21:20|22923.37|22923.37|22923.37|22923.37|22923.37|22923.37|22923.37|22923.37|0
1606983710000|2020-12-03 08:21:50|22926.91|22926.91|22926.91|22926.91|22926.91|22926.91|22926.91|22926.91|0
1606983760000|2020-12-03 08:22:40|22923.37|22923.37|22930.45|22930.45|22930.45|22930.45|22923.37|22923.37|0
1606983770000|2020-12-03 08:22:50|22932.86|22932.86|22932.26|22932.26|22939.34|22939.34|22932.26|22932.26|0
1606983780000|2020-12-03 08:23:00|22918.09|22918.09|22918.09|22918.09|22918.09|22918.09|22918.09|22918.09|0
1606983800000|2020-12-03 08:23:20|22917.68|22917.68|22917.68|22917.68|22917.68|22917.68|22917.68|22917.68|0
1606983810000|2020-12-03 08:23:30|22921.22|22921.22|22921.22|22921.22|22921.22|22921.22|22921.22|22921.22|0
1606983820000|2020-12-03 08:23:40|22920.74|22920.74|22920.74|22920.74|22920.74|22920.74|22920.74|22920.74|0
1606983840000|2020-12-03 08:24:00|22913.66|22913.66|22913.66|22913.66|22913.66|22913.66|22913.66|22913.66|0
1606983860000|2020-12-03 08:24:20|22920.74|22920.74|22920.33|22920.33|22920.74|22920.74|22920.33|22920.33|0
1606983890000|2020-12-03 08:24:50|22923.87|22923.87|22923.87|22923.87|22923.87|22923.87|22923.87|22923.87|0
1606983910000|2020-12-03 08:25:10|22924.7|22924.7|22925.11|22925.11|22925.11|22925.11|22923.87|22923.87|0
1606983920000|2020-12-03 08:25:20|22932.19|22932.19|22932.19|22932.19|22932.19|22932.19|22932.19|22932.19|0
1606983940000|2020-12-03 08:25:40|22935.73|22935.73|22935.73|22935.73|22935.73|22935.73|22935.73|22935.73|0
1606983960000|2020-12-03 08:26:00|22928.65|22928.65|22928.65|22928.65|22928.65|22928.65|22928.65|22928.65|0
1606983980000|2020-12-03 08:26:20|22921.56|22921.56|22925.11|22925.11|22925.11|22925.11|22921.56|22921.56|0
1606983990000|2020-12-03 08:26:30|22924.5|22924.5|22928.05|22928.05|22928.05|22928.05|22924.5|22924.5|0
1606984010000|2020-12-03 08:26:50|22920.96|22920.96|22920.96|22920.96|22920.96|22920.96|22920.96|22920.96|0
1606984020000|2020-12-03 08:27:00|22919.76|22919.76|22915.02|22915.02|22919.76|22919.76|22915.02|22915.02|0
1606984030000|2020-12-03 08:27:10|22907.93|22907.93|22907.52|22907.52|22907.93|22907.93|22907.52|22907.52|0
1606984040000|2020-12-03 08:27:20|22903.98|22903.98|22903.98|22903.98|22903.98|22903.98|22903.98|22903.98|0
1606984060000|2020-12-03 08:27:40|22911.06|22911.06|22907.52|22907.52|22911.06|22911.06|22907.52|22907.52|0
1606984070000|2020-12-03 08:27:50|22903.98|22903.98|22903.57|22903.57|22903.98|22903.98|22903.57|22903.57|0
1606984080000|2020-12-03 08:28:00|22905.38|22905.38|22894.15|22894.15|22905.38|22905.38|22894.15|22894.15|0
1606984120000|2020-12-03 08:28:40|22890.61|22890.61|22890.61|22890.61|22890.61|22890.61|22890.61|22890.61|0
1606984150000|2020-12-03 08:29:10|22887.07|22887.07|22887.07|22887.07|22887.07|22887.07|22887.07|22887.07|0
1606984180000|2020-12-03 08:29:40|22889.47|22889.47|22890.08|22890.08|22890.08|22890.08|22889.47|22889.47|0
1606984190000|2020-12-03 08:29:50|22893.62|22893.62|22893.62|22893.62|22893.62|22893.62|22893.62|22893.62|0
1606984200000|2020-12-03 08:30:00|22894.1|22894.1|22894.1|22894.1|22894.1|22894.1|22894.1|22894.1|0
1606984210000|2020-12-03 08:30:10|22893.5|22893.5|22896.43|22896.43|22896.43|22896.43|22892.89|22892.89|0
1606984230000|2020-12-03 08:30:30|22898.84|22898.84|22898.84|22898.84|22898.84|22898.84|22898.84|22898.84|0
1606984240000|2020-12-03 08:30:40|22895.3|22895.3|22895.3|22895.3|22895.3|22895.3|22895.3|22895.3|0
1606984260000|2020-12-03 08:31:00|22888.22|22888.22|22881.14|22881.14|22888.22|22888.22|22881.14|22881.14|0
1606984270000|2020-12-03 08:31:10|22877.59|22877.59|22874.05|22874.05|22877.59|22877.59|22874.05|22874.05|0
1606984280000|2020-12-03 08:31:20|22870.51|22870.51|22865.77|22865.77|22870.51|22870.51|22862.23|22862.23|0
1606984300000|2020-12-03 08:31:40|22866.73|22866.73|22863.18|22863.18|22866.73|22866.73|22863.18|22863.18|0
1606984330000|2020-12-03 08:32:10|22864.39|22864.39|22867.93|22867.93|22867.93|22867.93|22864.39|22864.39|0
1606984360000|2020-12-03 08:32:40|22864.39|22864.39|22864.39|22864.39|22864.39|22864.39|22864.39|22864.39|0
1606984370000|2020-12-03 08:32:50|22867.93|22867.93|22871.47|22871.47|22871.47|22871.47|22867.93|22867.93|0
1606984380000|2020-12-03 08:33:00|22867.93|22867.93|22867.93|22867.93|22867.93|22867.93|22867.93|22867.93|0
1606984390000|2020-12-03 08:33:10|22866.73|22866.73|22863.18|22863.18|22866.73|22866.73|22863.18|22863.18|0
1606984410000|2020-12-03 08:33:30|22856.1|22856.1|22843.67|22843.67|22856.1|22856.1|22843.67|22843.67|0
1606984420000|2020-12-03 08:33:40|22847.21|22847.21|22854.3|22854.3|22854.3|22854.3|22847.21|22847.21|0
1606984440000|2020-12-03 08:34:00|22853.82|22853.82|22850.28|22850.28|22853.82|22853.82|22850.28|22850.28|0
1606984450000|2020-12-03 08:34:10|22853.82|22853.82|22853.82|22853.82|22853.82|22853.82|22853.82|22853.82|0
1606984480000|2020-12-03 08:34:40|22857.36|22857.36|22857.36|22857.36|22857.36|22857.36|22857.36|22857.36|0
1606984490000|2020-12-03 08:34:50|22853.82|22853.82|22839.65|22839.65|22853.82|22853.82|22839.65|22839.65|0
1606984500000|2020-12-03 08:35:00|22843.19|22843.19|22839.65|22839.65|22843.19|22843.19|22839.65|22839.65|0
1606984510000|2020-12-03 08:35:10|22836.11|22836.11|22832.57|22832.57|22836.11|22836.11|22832.57|22832.57|0
1606984520000|2020-12-03 08:35:20|22829.03|22829.03|22829.03|22829.03|22829.03|22829.03|22829.03|22829.03|0
1606984530000|2020-12-03 08:35:30|22827.22|22827.22|22827.22|22827.22|22827.22|22827.22|22827.22|22827.22|0
1606984540000|2020-12-03 08:35:40|22834.31|22834.31|22841.39|22841.39|22841.39|22841.39|22834.31|22834.31|0
1606984570000|2020-12-03 08:36:10|22834.31|22834.31|22834.31|22834.31|22834.31|22834.31|22834.31|22834.31|0
1606984580000|2020-12-03 08:36:20|22837.85|22837.85|22837.85|22837.85|22837.85|22837.85|22837.85|22837.85|0
1606984590000|2020-12-03 08:36:30|22841.39|22841.39|22844.93|22844.93|22844.93|22844.93|22841.39|22841.39|0
1606984600000|2020-12-03 08:36:40|22842.88|22842.88|22842.88|22842.88|22842.88|22842.88|22842.88|22842.88|0
1606984620000|2020-12-03 08:37:00|22839.34|22839.34|22842.88|22842.88|22842.88|22842.88|22839.34|22839.34|0
1606984640000|2020-12-03 08:37:20|22844.68|22844.68|22844.68|22844.68|22844.68|22844.68|22844.68|22844.68|0
1606984650000|2020-12-03 08:37:30|22848.22|22848.22|22844.68|22844.68|22848.22|22848.22|22844.68|22844.68|0
1606984660000|2020-12-03 08:37:40|22843.45|22843.45|22843.04|22843.04|22843.45|22843.45|22843.04|22843.04|0
1606984670000|2020-12-03 08:37:50|22846.58|22846.58|22846.58|22846.58|22846.58|22846.58|22846.58|22846.58|0
1606984680000|2020-12-03 08:38:00|22850.12|22850.12|22853.66|22853.66|22853.66|22853.66|22850.12|22850.12|0
1606984690000|2020-12-03 08:38:10|22857.2|22857.2|22857.2|22857.2|22857.2|22857.2|22857.2|22857.2|0
1606984710000|2020-12-03 08:38:30|22860.75|22860.75|22860.75|22860.75|22860.75|22860.75|22860.75|22860.75|0
1606984750000|2020-12-03 08:39:10|22864.29|22864.29|22864.29|22864.29|22864.29|22864.29|22864.29|22864.29|0
1606984760000|2020-12-03 08:39:20|22867.83|22867.83|22867.83|22867.83|22867.83|22867.83|22867.83|22867.83|0
1606984770000|2020-12-03 08:39:30|22871.37|22871.37|22881.99|22881.99|22881.99|22881.99|22867.83|22867.83|0
1606984780000|2020-12-03 08:39:40|22885.53|22885.53|22885.53|22885.53|22885.53|22885.53|22885.53|22885.53|0
1606984790000|2020-12-03 08:39:50|22878.45|22878.45|22878.45|22878.45|22878.45|22878.45|22878.45|22878.45|0
1606984810000|2020-12-03 08:40:10|22877.97|22877.97|22877.97|22877.97|22877.97|22877.97|22877.97|22877.97|0
1606984830000|2020-12-03 08:40:30|22878.79|22878.79|22879.62|22879.62|22879.62|22879.62|22878.79|22878.79|0
1606984850000|2020-12-03 08:40:50|22879.01|22879.01|22879.01|22879.01|22879.01|22879.01|22879.01|22879.01|0
1606984880000|2020-12-03 08:41:20|22875.47|22875.47|22882.55|22882.55|22882.55|22882.55|22875.47|22875.47|0
1606984900000|2020-12-03 08:41:40|22882.97|22882.97|22883.44|22883.44|22883.44|22883.44|22882.97|22882.97|0
1606984920000|2020-12-03 08:42:00|22876.36|22876.36|22876.36|22876.36|22876.36|22876.36|22876.36|22876.36|0
1606984930000|2020-12-03 08:42:10|22886.99|22886.99|22886.99|22886.99|22886.99|22886.99|22886.99|22886.99|0
1606984960000|2020-12-03 08:42:40|22876.36|22876.36|22879.9|22879.9|22879.9|22879.9|22876.36|22876.36|0
1606984970000|2020-12-03 08:42:50|22876.36|22876.36|22876.36|22876.36|22876.36|22876.36|22876.36|22876.36|0
1606984980000|2020-12-03 08:43:00|22869.28|22869.28|22869.28|22869.28|22869.28|22869.28|22869.28|22869.28|0
1606985020000|2020-12-03 08:43:40|22862.2|22862.2|22862.2|22862.2|22862.2|22862.2|22862.2|22862.2|0
1606985040000|2020-12-03 08:44:00|22865.74|22865.74|22865.74|22865.74|22865.74|22865.74|22865.74|22865.74|0
1606985060000|2020-12-03 08:44:20|22862.2|22862.2|22848.03|22848.03|22862.2|22862.2|22848.03|22848.03|0
1606985070000|2020-12-03 08:44:30|22862.2|22862.2|22866.15|22866.15|22872.82|22872.82|22862.2|22862.2|0
1606985080000|2020-12-03 08:44:40|22873.23|22873.23|22871.18|22871.18|22873.23|22873.23|22871.18|22871.18|0
1606985100000|2020-12-03 08:45:00|22867.64|22867.64|22871.18|22871.18|22871.18|22871.18|22867.64|22867.64|0
1606985190000|2020-12-03 08:46:30|22867.64|22867.64|22867.23|22867.23|22867.64|22867.64|22867.23|22867.23|0
1606985200000|2020-12-03 08:46:40|22863.69|22863.69|22863.69|22863.69|22863.69|22863.69|22863.69|22863.69|0
1606985220000|2020-12-03 08:47:00|22860.14|22860.14|22860.14|22860.14|22860.14|22860.14|22860.14|22860.14|0
1606985230000|2020-12-03 08:47:10|22863.69|22863.69|22863.69|22863.69|22863.69|22863.69|22863.69|22863.69|0
1606985240000|2020-12-03 08:47:20|22867.23|22867.23|22867.23|22867.23|22867.23|22867.23|22867.23|22867.23|0
1606985250000|2020-12-03 08:47:30|22863.69|22863.69|22856.6|22856.6|22863.69|22863.69|22856.6|22856.6|0
1606985260000|2020-12-03 08:47:40|22860.14|22860.14|22863.69|22863.69|22863.69|22863.69|22860.14|22860.14|0
1606985280000|2020-12-03 08:48:00|22856.6|22856.6|22849.52|22849.52|22856.6|22856.6|22849.52|22849.52|0
1606985290000|2020-12-03 08:48:10|22848.7|22848.7|22849.11|22849.11|22849.11|22849.11|22848.7|22848.7|0
1606985300000|2020-12-03 08:48:20|22856.19|22856.19|22856.19|22856.19|22859.73|22859.73|22856.19|22856.19|0
1606985310000|2020-12-03 08:48:30|22852.65|22852.65|22852.65|22852.65|22852.65|22852.65|22852.65|22852.65|0
1606985320000|2020-12-03 08:48:40|22850.85|22850.85|22849.64|22849.64|22850.85|22850.85|22849.64|22849.64|0
1606985330000|2020-12-03 08:48:50|22850.85|22850.85|22850.85|22850.85|22850.85|22850.85|22850.85|22850.85|0
1606985340000|2020-12-03 08:49:00|22857.93|22857.93|22857.93|22857.93|22857.93|22857.93|22857.93|22857.93|0
1606985350000|2020-12-03 08:49:10|22854.39|22854.39|22853.18|22853.18|22854.39|22854.39|22853.18|22853.18|0
1606985400000|2020-12-03 08:50:00|22846.1|22846.1|22849.64|22849.64|22849.64|22849.64|22846.1|22846.1|0
1606985420000|2020-12-03 08:50:20|22842.56|22842.56|22842.56|22842.56|22842.56|22842.56|22842.56|22842.56|0
1606985430000|2020-12-03 08:50:30|22841.96|22841.96|22841.96|22841.96|22841.96|22841.96|22841.96|22841.96|0
1606985440000|2020-12-03 08:50:40|22843.16|22843.16|22841.96|22841.96|22843.16|22843.16|22841.96|22841.96|0
1606985450000|2020-12-03 08:50:50|22845.5|22845.5|22844.9|22844.9|22845.5|22845.5|22844.9|22844.9|0
1606985460000|2020-12-03 08:51:00|22845.5|22845.5|22845.5|22845.5|22845.5|22845.5|22845.5|22845.5|0
1606985510000|2020-12-03 08:51:50|22844.68|22844.68|22844.68|22844.68|22844.68|22844.68|22844.68|22844.68|0
1606985520000|2020-12-03 08:52:00|22841.14|22841.14|22837.6|22837.6|22841.14|22841.14|22837.6|22837.6|0
1606985530000|2020-12-03 08:52:10|22841.14|22841.14|22837.6|22837.6|22841.14|22841.14|22837.6|22837.6|0
1606985540000|2020-12-03 08:52:20|22836.78|22836.78|22836.78|22836.78|22836.78|22836.78|22836.78|22836.78|0
1606985550000|2020-12-03 08:52:30|22829.69|22829.69|22836.78|22836.78|22836.78|22836.78|22829.69|22829.69|0
1606985590000|2020-12-03 08:53:10|22829.69|22829.69|22829.69|22829.69|22829.69|22829.69|22829.69|22829.69|0
1606985600000|2020-12-03 08:53:20|22822.61|22822.61|22822.61|22822.61|22822.61|22822.61|22822.61|22822.61|0
1606985610000|2020-12-03 08:53:30|22819.07|22819.07|22815.53|22815.53|22819.07|22819.07|22815.53|22815.53|0
1606985630000|2020-12-03 08:53:50|22811.99|22811.99|22815.53|22815.53|22815.53|22815.53|22811.99|22811.99|0
1606985640000|2020-12-03 08:54:00|22815.12|22815.12|22805.63|22805.63|22815.12|22815.12|22805.63|22805.63|0
1606985650000|2020-12-03 08:54:10|22809.17|22809.17|22809.17|22809.17|22809.17|22809.17|22809.17|22809.17|0
1606985680000|2020-12-03 08:54:40|22807.97|22807.97|22807.97|22807.97|22807.97|22807.97|22807.97|22807.97|0
1606985700000|2020-12-03 08:55:00|22804.42|22804.42|22810.59|22810.59|22810.59|22810.59|22804.42|22804.42|0
1606985710000|2020-12-03 08:55:10|22810.11|22810.11|22810.52|22810.52|22810.52|22810.52|22810.11|22810.11|0
1606985720000|2020-12-03 08:55:20|22814.06|22814.06|22809.7|22809.7|22814.06|22814.06|22809.7|22809.7|0
1606985740000|2020-12-03 08:55:40|22810.91|22810.91|22810.91|22810.91|22810.91|22810.91|22810.91|22810.91|0
1606985750000|2020-12-03 08:55:50|22803.82|22803.82|22803.82|22803.82|22803.82|22803.82|22803.82|22803.82|0
1606985770000|2020-12-03 08:56:10|22801.91|22801.91|22801.91|22801.91|22801.91|22801.91|22801.91|22801.91|0
1606985790000|2020-12-03 08:56:30|22802.32|22802.32|22797.95|22797.95|22802.32|22802.32|22797.95|22797.95|0
1606985800000|2020-12-03 08:56:40|22797.35|22797.35|22797.35|22797.35|22797.35|22797.35|22797.35|22797.35|0
1606985820000|2020-12-03 08:57:00|22804.43|22804.43|22804.43|22804.43|22804.43|22804.43|22804.43|22804.43|0
1606985830000|2020-12-03 08:57:10|22807.98|22807.98|22807.98|22807.98|22807.98|22807.98|22807.98|22807.98|0
1606985840000|2020-12-03 08:57:20|22808.39|22808.39|22807.98|22807.98|22808.39|22808.39|22807.98|22807.98|0
1606985860000|2020-12-03 08:57:40|22804.43|22804.43|22804.43|22804.43|22804.43|22804.43|22804.43|22804.43|0
1606985870000|2020-12-03 08:57:50|22804.84|22804.84|22804.84|22804.84|22804.84|22804.84|22804.84|22804.84|0
1606985880000|2020-12-03 08:58:00|22801.3|22801.3|22801.3|22801.3|22801.3|22801.3|22801.3|22801.3|0
1606985930000|2020-12-03 08:58:50|22800.1|22800.1|22800.1|22800.1|22800.7|22800.7|22800.1|22800.1|0
1606985960000|2020-12-03 08:59:20|22799.5|22799.5|22799.5|22799.5|22799.5|22799.5|22799.5|22799.5|0
1606985970000|2020-12-03 08:59:30|22803.04|22803.04|22806.58|22806.58|22806.58|22806.58|22803.04|22803.04|0
1606985990000|2020-12-03 08:59:50|22803.04|22803.04|22803.04|22803.04|22803.04|22803.04|22803.04|22803.04|0
1606986000000|2020-12-03 09:00:00|22806.58|22806.58|22810.12|22810.12|22810.12|22810.12|22806.58|22806.58|0
1606986040000|2020-12-03 09:00:40|22813.66|22813.66|22813.66|22813.66|22813.66|22813.66|22813.66|22813.66|0
1606986080000|2020-12-03 09:01:20|22817.2|22817.2|22817.2|22817.2|22817.2|22817.2|22817.2|22817.2|0
1606986120000|2020-12-03 09:02:00|22824.29|22824.29|22824.29|22824.29|22824.29|22824.29|22824.29|22824.29|0
1606986130000|2020-12-03 09:02:10|22817.2|22817.2|22806.58|22806.58|22817.2|22817.2|22806.58|22806.58|0
1606986140000|2020-12-03 09:02:20|22803.04|22803.04|22813.66|22813.66|22813.66|22813.66|22803.04|22803.04|0
1606986220000|2020-12-03 09:03:40|22810.12|22810.12|22806.58|22806.58|22810.12|22810.12|22806.58|22806.58|0
1606986230000|2020-12-03 09:03:50|22799.5|22799.5|22806.58|22806.58|22806.58|22806.58|22799.5|22799.5|0
1606986240000|2020-12-03 09:04:00|22810.12|22810.12|22803.04|22803.04|22810.12|22810.12|22803.04|22803.04|0
1606986250000|2020-12-03 09:04:10|22806.58|22806.58|22806.58|22806.58|22806.58|22806.58|22806.58|22806.58|0
1606986260000|2020-12-03 09:04:20|22799.5|22799.5|22795.96|22795.96|22799.5|22799.5|22795.96|22795.96|0
1606986270000|2020-12-03 09:04:30|22795.55|22795.55|22802.63|22802.63|22802.63|22802.63|22795.55|22795.55|0
1606986290000|2020-12-03 09:04:50|22795.55|22795.55|22795.55|22795.55|22795.55|22795.55|22795.55|22795.55|0
1606986300000|2020-12-03 09:05:00|22795.96|22795.96|22795.96|22795.96|22795.96|22795.96|22795.96|22795.96|0
1606986320000|2020-12-03 09:05:20|22803.04|22803.04|22803.04|22803.04|22803.04|22803.04|22803.04|22803.04|0
1606986330000|2020-12-03 09:05:30|22802.63|22802.63|22802.63|22802.63|22802.63|22802.63|22799.09|22799.09|0
1606986340000|2020-12-03 09:05:40|22799.09|22799.09|22799.09|22799.09|22799.09|22799.09|22799.09|22799.09|0
1606986370000|2020-12-03 09:06:10|22795.55|22795.55|22795.55|22795.55|22795.55|22795.55|22795.55|22795.55|0
1606986380000|2020-12-03 09:06:20|22799.09|22799.09|22799.09|22799.09|22799.09|22799.09|22799.09|22799.09|0
1606986400000|2020-12-03 09:06:40|22792.01|22792.01|22788.46|22788.46|22792.01|22792.01|22788.46|22788.46|0
1606986410000|2020-12-03 09:06:50|22792.01|22792.01|22792.01|22792.01|22792.01|22792.01|22792.01|22792.01|0
1606986420000|2020-12-03 09:07:00|22799.09|22799.09|22799.09|22799.09|22799.09|22799.09|22799.09|22799.09|0
1606986430000|2020-12-03 09:07:10|22795.55|22795.55|22788.46|22788.46|22795.55|22795.55|22788.46|22788.46|0
1606986440000|2020-12-03 09:07:20|22784.92|22784.92|22784.51|22784.51|22784.92|22784.92|22784.51|22784.51|0
1606986450000|2020-12-03 09:07:30|22784.1|22784.1|22777.02|22777.02|22784.1|22784.1|22777.02|22777.02|0
1606986480000|2020-12-03 09:08:00|22773.48|22773.48|22773.48|22773.48|22773.48|22773.48|22773.48|22773.48|0
1606986500000|2020-12-03 09:08:20|22769.94|22769.94|22769.94|22769.94|22769.94|22769.94|22769.94|22769.94|0
1606986530000|2020-12-03 09:08:50|22769.34|22769.34|22762.63|22762.63|22770.54|22770.54|22762.63|22762.63|0
1606986540000|2020-12-03 09:09:00|22763.46|22763.46|22763.46|22763.46|22763.46|22763.46|22763.46|22763.46|0
1606986560000|2020-12-03 09:09:20|22759.91|22759.91|22759.91|22759.91|22759.91|22759.91|22759.91|22759.91|0
1606986600000|2020-12-03 09:10:00|22763.46|22763.46|22763.46|22763.46|22767|22767|22763.46|22763.46|0
1606986610000|2020-12-03 09:10:10|22759.91|22759.91|22759.91|22759.91|22759.91|22759.91|22759.91|22759.91|0
1606986620000|2020-12-03 09:10:20|22756.37|22756.37|22755.96|22755.96|22756.37|22756.37|22755.96|22755.96|0
1606986640000|2020-12-03 09:10:40|22752.42|22752.42|22748.47|22748.47|22752.42|22752.42|22741.39|22741.39|0
1606986650000|2020-12-03 09:10:50|22749.67|22749.67|22750.28|22750.28|22750.28|22750.28|22749.07|22749.07|0
1606986690000|2020-12-03 09:11:30|22746.73|22746.73|22746.73|22746.73|22746.73|22746.73|22746.73|22746.73|0
1606986710000|2020-12-03 09:11:50|22750.28|22750.28|22750.28|22750.28|22750.28|22750.28|22750.28|22750.28|0
1606986720000|2020-12-03 09:12:00|22753.82|22753.82|22753.82|22753.82|22753.82|22753.82|22753.82|22753.82|0
1606986750000|2020-12-03 09:12:30|22746.73|22746.73|22746.73|22746.73|22746.73|22746.73|22746.73|22746.73|0
1606986760000|2020-12-03 09:12:40|22753.82|22753.82|22750.28|22750.28|22753.82|22753.82|22750.28|22750.28|0
1606986770000|2020-12-03 09:12:50|22743.19|22743.19|22743.79|22743.79|22744.4|22744.4|22743.19|22743.19|0
1606986780000|2020-12-03 09:13:00|22747.34|22747.34|22747.34|22747.34|22747.34|22747.34|22747.34|22747.34|0
1606986790000|2020-12-03 09:13:10|22740.25|22740.25|22740.25|22740.25|22740.25|22740.25|22740.25|22740.25|0
1606986810000|2020-12-03 09:13:30|22736.71|22736.71|22736.71|22736.71|22736.71|22736.71|22736.71|22736.71|0
1606986830000|2020-12-03 09:13:50|22729.63|22729.63|22726.09|22726.09|22729.63|22729.63|22726.09|22726.09|0
1606986840000|2020-12-03 09:14:00|22727.29|22727.29|22735.58|22735.58|22735.58|22735.58|22726.69|22726.69|0
1606986850000|2020-12-03 09:14:10|22732.04|22732.04|22732.04|22732.04|22732.04|22732.04|22732.04|22732.04|0
1606986870000|2020-12-03 09:14:30|22728.49|22728.49|22728.49|22728.49|22728.49|22728.49|22728.49|22728.49|0
1606986880000|2020-12-03 09:14:40|22732.04|22732.04|22732.99|22732.99|22732.99|22732.99|22732.04|22732.04|0
1606986890000|2020-12-03 09:14:50|22731.79|22731.79|22731.79|22731.79|22731.79|22731.79|22731.79|22731.79|0
1606986910000|2020-12-03 09:15:10|22724.71|22724.71|22721.17|22721.17|22724.71|22724.71|22721.17|22721.17|0
1606986950000|2020-12-03 09:15:50|22724.71|22724.71|22724.71|22724.71|22724.71|22724.71|22724.71|22724.71|0
1606986970000|2020-12-03 09:16:10|22731.79|22731.79|22735.33|22735.33|22735.33|22735.33|22731.79|22731.79|0
1606986980000|2020-12-03 09:16:20|22731.79|22731.79|22731.79|22731.79|22731.79|22731.79|22731.79|22731.79|0
1606986990000|2020-12-03 09:16:30|22735.33|22735.33|22735.33|22735.33|22735.33|22735.33|22735.33|22735.33|0
1606987020000|2020-12-03 09:17:00|22738.87|22738.87|22749.5|22749.5|22749.5|22749.5|22738.87|22738.87|0
1606987030000|2020-12-03 09:17:10|22738.87|22738.87|22738.87|22738.87|22738.87|22738.87|22738.87|22738.87|0
1606987050000|2020-12-03 09:17:30|22742.42|22742.42|22745.96|22745.96|22745.96|22745.96|22742.42|22742.42|0
1606987060000|2020-12-03 09:17:40|22753.04|22753.04|22753.04|22753.04|22753.04|22753.04|22753.04|22753.04|0
1606987070000|2020-12-03 09:17:50|22742.42|22742.42|22749.5|22749.5|22749.5|22749.5|22742.42|22742.42|0
1606987100000|2020-12-03 09:18:20|22748.68|22748.68|22748.68|22748.68|22748.68|22748.68|22748.68|22748.68|0
1606987120000|2020-12-03 09:18:40|22749.88|22749.88|22753.42|22753.42|22753.42|22753.42|22749.88|22749.88|0
1606987130000|2020-12-03 09:18:50|22751.62|22751.62|22753.42|22753.42|22753.42|22753.42|22751.62|22751.62|0
1606987160000|2020-12-03 09:19:20|22746.34|22746.34|22746.34|22746.34|22746.34|22746.34|22746.34|22746.34|0
1606987190000|2020-12-03 09:19:50|22742.8|22742.8|22743.28|22743.28|22743.28|22743.28|22742.8|22742.8|0
1606987200000|2020-12-03 09:20:00|22736.19|22736.19|22739.74|22739.74|22739.74|22739.74|22736.19|22736.19|0
1606987240000|2020-12-03 09:20:40|22736.19|22736.19|22736.19|22736.19|22736.19|22736.19|22736.19|22736.19|0
1606987250000|2020-12-03 09:20:50|22732.65|22732.65|22732.65|22732.65|22732.65|22732.65|22732.65|22732.65|0
1606987280000|2020-12-03 09:21:20|22739.74|22739.74|22736.19|22736.19|22739.74|22739.74|22736.19|22736.19|0
1606987300000|2020-12-03 09:21:40|22729.11|22729.11|22725.57|22725.57|22729.11|22729.11|22725.57|22725.57|0
1606987310000|2020-12-03 09:21:50|22729.11|22729.11|22729.11|22729.11|22729.11|22729.11|22729.11|22729.11|0
1606987320000|2020-12-03 09:22:00|22732.65|22732.65|22732.65|22732.65|22732.65|22732.65|22732.65|22732.65|0
1606987330000|2020-12-03 09:22:10|22722.03|22722.03|22725.57|22725.57|22725.57|22725.57|22722.03|22722.03|0
1606987340000|2020-12-03 09:22:20|22729.11|22729.11|22729.11|22729.11|22729.11|22729.11|22729.11|22729.11|0
1606987360000|2020-12-03 09:22:40|22718.49|22718.49|22722.03|22722.03|22722.03|22722.03|22718.49|22718.49|0
1606987380000|2020-12-03 09:23:00|22722.99|22722.99|22722.99|22722.99|22722.99|22722.99|22719.45|22719.45|0
1606987390000|2020-12-03 09:23:10|22726.53|22726.53|22727.13|22727.13|22727.13|22727.13|22726.53|22726.53|0
1606987400000|2020-12-03 09:23:20|22737.75|22737.75|22737.75|22737.75|22737.75|22737.75|22737.75|22737.75|0
1606987430000|2020-12-03 09:23:50|22744.84|22744.84|22741.3|22741.3|22744.84|22744.84|22737.75|22737.75|0
1606987440000|2020-12-03 09:24:00|22734.21|22734.21|22741.3|22741.3|22741.3|22741.3|22734.21|22734.21|0
1606987450000|2020-12-03 09:24:10|22734.21|22734.21|22726.53|22726.53|22734.21|22734.21|22726.53|22726.53|0
1606987460000|2020-12-03 09:24:20|22722.99|22722.99|22722.99|22722.99|22722.99|22722.99|22722.99|22722.99|0
1606987470000|2020-12-03 09:24:30|22726.53|22726.53|22719.45|22719.45|22726.53|22726.53|22719.45|22719.45|0
1606987490000|2020-12-03 09:24:50|22718.85|22718.85|22718.85|22718.85|22718.85|22718.85|22718.85|22718.85|0
1606987500000|2020-12-03 09:25:00|22725.93|22725.93|22725.93|22725.93|22725.93|22725.93|22725.93|22725.93|0
1606987510000|2020-12-03 09:25:10|22724.97|22724.97|22724.97|22724.97|22724.97|22724.97|22724.97|22724.97|0
1606987520000|2020-12-03 09:25:20|22725.93|22725.93|22725.93|22725.93|22725.93|22725.93|22725.93|22725.93|0
1606987540000|2020-12-03 09:25:40|22724.7|22724.7|22714.07|22714.07|22724.7|22724.7|22714.07|22714.07|0
1606987550000|2020-12-03 09:25:50|22710.53|22710.53|22714.07|22714.07|22714.07|22714.07|22706.99|22706.99|0
1606987560000|2020-12-03 09:26:00|22703.45|22703.45|22703.45|22703.45|22703.45|22703.45|22703.45|22703.45|0
1606987580000|2020-12-03 09:26:20|22714.07|22714.07|22714.07|22714.07|22714.07|22714.07|22714.07|22714.07|0
1606987590000|2020-12-03 09:26:30|22717.61|22717.61|22717.61|22717.61|22717.61|22717.61|22717.61|22717.61|0
1606987600000|2020-12-03 09:26:40|22717.01|22717.01|22717.01|22717.01|22717.01|22717.01|22717.01|22717.01|0
1606987610000|2020-12-03 09:26:50|22709.93|22709.93|22713.95|22713.95|22713.95|22713.95|22709.93|22709.93|0
1606987620000|2020-12-03 09:27:00|22717.49|22717.49|22710.41|22710.41|22717.49|22717.49|22710.41|22710.41|0
1606987630000|2020-12-03 09:27:10|22713.95|22713.95|22703.33|22703.33|22713.95|22713.95|22703.33|22703.33|0
1606987640000|2020-12-03 09:27:20|22702.92|22702.92|22702.92|22702.92|22702.92|22702.92|22699.37|22699.37|0
1606987650000|2020-12-03 09:27:30|22702.44|22702.44|22702.44|22702.44|22702.44|22702.44|22702.44|22702.44|0
1606987660000|2020-12-03 09:27:40|22695.35|22695.35|22695.35|22695.35|22695.35|22695.35|22695.35|22695.35|0
1606987670000|2020-12-03 09:27:50|22702.44|22702.44|22701.83|22701.83|22702.44|22702.44|22701.83|22701.83|0
1606987680000|2020-12-03 09:28:00|22701.23|22701.23|22704.17|22704.17|22704.17|22704.17|22700.63|22700.63|0
1606987700000|2020-12-03 09:28:20|22700.63|22700.63|22697.09|22697.09|22700.63|22700.63|22697.09|22697.09|0
1606987730000|2020-12-03 09:28:50|22696.68|22696.68|22696.68|22696.68|22696.68|22696.68|22696.68|22696.68|0
1606987740000|2020-12-03 09:29:00|22696.27|22696.27|22697.09|22697.09|22697.09|22697.09|22696.27|22696.27|0
1606987760000|2020-12-03 09:29:20|22697.5|22697.5|22697.5|22697.5|22697.5|22697.5|22697.5|22697.5|0
1606987770000|2020-12-03 09:29:30|22693.96|22693.96|22697.5|22697.5|22697.5|22697.5|22693.96|22693.96|0
1606987780000|2020-12-03 09:29:40|22690.42|22690.42|22690.42|22690.42|22693.96|22693.96|22690.42|22690.42|0
1606987790000|2020-12-03 09:29:50|22693.96|22693.96|22693.96|22693.96|22693.96|22693.96|22693.96|22693.96|0
1606987810000|2020-12-03 09:30:10|22692.15|22692.15|22685.07|22685.07|22692.15|22692.15|22681.53|22681.53|0
1606987820000|2020-12-03 09:30:20|22683.87|22683.87|22683.87|22683.87|22683.87|22683.87|22683.87|22683.87|0
1606987840000|2020-12-03 09:30:40|22687.41|22687.41|22690.95|22690.95|22690.95|22690.95|22687.41|22687.41|0
1606987850000|2020-12-03 09:30:50|22694.49|22694.49|22694.49|22694.49|22694.49|22694.49|22694.49|22694.49|0
1606987860000|2020-12-03 09:31:00|22698.03|22698.03|22696.3|22696.3|22698.03|22698.03|22694.49|22694.49|0
1606987870000|2020-12-03 09:31:10|22696.71|22696.71|22696.71|22696.71|22696.71|22696.71|22696.71|22696.71|0
1606987880000|2020-12-03 09:31:20|22697.67|22697.67|22690.58|22690.58|22697.67|22697.67|22690.58|22690.58|0
1606987890000|2020-12-03 09:31:30|22694.13|22694.13|22697.67|22697.67|22697.67|22697.67|22694.13|22694.13|0
1606987900000|2020-12-03 09:31:40|22698.87|22698.87|22699.35|22699.35|22699.35|22699.35|22698.87|22698.87|0
1606987910000|2020-12-03 09:31:50|22702.89|22702.89|22702.89|22702.89|22702.89|22702.89|22702.89|22702.89|0
1606987920000|2020-12-03 09:32:00|22706.43|22706.43|22706.91|22706.91|22706.91|22706.91|22706.43|22706.43|0
1606987940000|2020-12-03 09:32:20|22703.37|22703.37|22703.37|22703.37|22703.37|22703.37|22703.37|22703.37|0
1606987970000|2020-12-03 09:32:50|22702.77|22702.77|22702.77|22702.77|22702.77|22702.77|22702.77|22702.77|0
1606987980000|2020-12-03 09:33:00|22695.69|22695.69|22695.69|22695.69|22695.69|22695.69|22695.69|22695.69|0
1606987990000|2020-12-03 09:33:10|22699.23|22699.23|22699.23|22699.23|22699.23|22699.23|22699.23|22699.23|0
1606988000000|2020-12-03 09:33:20|22702.77|22702.77|22702.77|22702.77|22702.77|22702.77|22702.77|22702.77|0
1606988030000|2020-12-03 09:33:50|22695.69|22695.69|22695.69|22695.69|22695.69|22695.69|22695.69|22695.69|0
1606988040000|2020-12-03 09:34:00|22695.28|22695.28|22695.28|22695.28|22695.28|22695.28|22695.28|22695.28|0
1606988060000|2020-12-03 09:34:20|22691.73|22691.73|22695.28|22695.28|22695.28|22695.28|22691.73|22691.73|0
1606988110000|2020-12-03 09:35:10|22694.32|22694.32|22704.46|22704.46|22704.46|22704.46|22693.84|22693.84|0
1606988120000|2020-12-03 09:35:20|22705.06|22705.06|22705.06|22705.06|22705.06|22705.06|22705.06|22705.06|0
1606988130000|2020-12-03 09:35:30|22712.15|22712.15|22712.15|22712.15|22712.15|22712.15|22712.15|22712.15|0
1606988140000|2020-12-03 09:35:40|22708.6|22708.6|22712.15|22712.15|22712.15|22712.15|22708.6|22708.6|0
1606988170000|2020-12-03 09:36:10|22711.67|22711.67|22711.67|22711.67|22711.67|22711.67|22711.67|22711.67|0
1606988180000|2020-12-03 09:36:20|22711.06|22711.06|22710.46|22710.46|22711.06|22711.06|22710.46|22710.46|0
1606988210000|2020-12-03 09:36:50|22696.3|22696.3|22696.3|22696.3|22696.3|22696.3|22696.3|22696.3|0
1606988220000|2020-12-03 09:37:00|22699.84|22699.84|22696.3|22696.3|22699.84|22699.84|22696.3|22696.3|0
1606988230000|2020-12-03 09:37:10|22695.7|22695.7|22695.7|22695.7|22695.7|22695.7|22695.7|22695.7|0
1606988240000|2020-12-03 09:37:20|22692.15|22692.15|22699.24|22699.24|22699.24|22699.24|22692.15|22692.15|0
1606988250000|2020-12-03 09:37:30|22692.15|22692.15|22692.15|22692.15|22692.15|22692.15|22692.15|22692.15|0
1606988260000|2020-12-03 09:37:40|22688.61|22688.61|22685.07|22685.07|22688.61|22688.61|22685.07|22685.07|0
1606988270000|2020-12-03 09:37:50|22681.53|22681.53|22681.53|22681.53|22681.53|22681.53|22681.53|22681.53|0
1606988280000|2020-12-03 09:38:00|22685.07|22685.07|22685.07|22685.07|22685.07|22685.07|22685.07|22685.07|0
1606988300000|2020-12-03 09:38:20|22692.15|22692.15|22692.15|22692.15|22692.15|22692.15|22692.15|22692.15|0
1606988310000|2020-12-03 09:38:30|22695.7|22695.7|22695.7|22695.7|22699.24|22699.24|22695.7|22695.7|0
1606988320000|2020-12-03 09:38:40|22692.15|22692.15|22685.07|22685.07|22692.15|22692.15|22685.07|22685.07|0
1606988350000|2020-12-03 09:39:10|22677.99|22677.99|22677.99|22677.99|22677.99|22677.99|22677.99|22677.99|0
1606988370000|2020-12-03 09:39:30|22674.45|22674.45|22674.45|22674.45|22674.45|22674.45|22674.45|22674.45|0
1606988380000|2020-12-03 09:39:40|22670.91|22670.91|22670.91|22670.91|22670.91|22670.91|22667.37|22667.37|0
1606988400000|2020-12-03 09:40:00|22669.1|22669.1|22669.7|22669.7|22669.7|22669.7|22669.1|22669.1|0
1606988410000|2020-12-03 09:40:10|22669.1|22669.1|22673.24|22673.24|22673.24|22673.24|22669.1|22669.1|0
1606988430000|2020-12-03 09:40:30|22666.16|22666.16|22666.16|22666.16|22666.16|22666.16|22666.16|22666.16|0
1606988440000|2020-12-03 09:40:40|22662.62|22662.62|22662.62|22662.62|22662.62|22662.62|22662.62|22662.62|0
1606988450000|2020-12-03 09:40:50|22666.16|22666.16|22666.16|22666.16|22666.16|22666.16|22666.16|22666.16|0
1606988470000|2020-12-03 09:41:10|22669.7|22669.7|22676.79|22676.79|22676.79|22676.79|22669.7|22669.7|0
1606988480000|2020-12-03 09:41:20|22675.55|22675.55|22675.55|22675.55|22675.55|22675.55|22675.55|22675.55|0
1606988490000|2020-12-03 09:41:30|22674.95|22674.95|22674.95|22674.95|22674.95|22674.95|22674.95|22674.95|0
1606988500000|2020-12-03 09:41:40|22671.41|22671.41|22671.41|22671.41|22671.41|22671.41|22671.41|22671.41|0
1606988520000|2020-12-03 09:42:00|22674.95|22674.95|22674.95|22674.95|22674.95|22674.95|22674.95|22674.95|0
1606988530000|2020-12-03 09:42:10|22675.77|22675.77|22675.77|22675.77|22675.77|22675.77|22675.77|22675.77|0
1606988540000|2020-12-03 09:42:20|22672.23|22672.23|22673.19|22673.19|22673.19|22673.19|22672.23|22672.23|0
1606988570000|2020-12-03 09:42:50|22666.11|22666.11|22661.97|22661.97|22666.11|22666.11|22661.97|22661.97|0
1606988580000|2020-12-03 09:43:00|22658.42|22658.42|22658.42|22658.42|22658.42|22658.42|22658.42|22658.42|0
1606988610000|2020-12-03 09:43:30|22654.88|22654.88|22654.88|22654.88|22654.88|22654.88|22654.88|22654.88|0
1606988630000|2020-12-03 09:43:50|22658.42|22658.42|22658.42|22658.42|22658.42|22658.42|22658.42|22658.42|0
1606988640000|2020-12-03 09:44:00|22654.88|22654.88|22651.34|22651.34|22654.88|22654.88|22651.34|22651.34|0
1606988650000|2020-12-03 09:44:10|22654.88|22654.88|22654.88|22654.88|22654.88|22654.88|22654.88|22654.88|0
1606988700000|2020-12-03 09:45:00|22661.97|22661.97|22661.97|22661.97|22661.97|22661.97|22661.97|22661.97|0
1606988710000|2020-12-03 09:45:10|22665.51|22665.51|22658.42|22658.42|22665.51|22665.51|22658.42|22658.42|0
1606988720000|2020-12-03 09:45:20|22644.26|22644.26|22644.26|22644.26|22651.34|22651.34|22644.26|22644.26|0
1606988730000|2020-12-03 09:45:30|22643.66|22643.66|22643.66|22643.66|22643.66|22643.66|22643.66|22643.66|0
1606988760000|2020-12-03 09:46:00|22644.14|22644.14|22644.62|22644.62|22647.68|22647.68|22644.14|22644.14|0
1606988780000|2020-12-03 09:46:20|22643.8|22643.8|22643.8|22643.8|22643.8|22643.8|22643.8|22643.8|0
1606988790000|2020-12-03 09:46:30|22647.34|22647.34|22647.34|22647.34|22647.34|22647.34|22647.34|22647.34|0
1606988800000|2020-12-03 09:46:40|22650.88|22650.88|22650.88|22650.88|22650.88|22650.88|22650.88|22650.88|0
1606988820000|2020-12-03 09:47:00|22650.28|22650.28|22651.24|22651.24|22651.24|22651.24|22650.28|22650.28|0
1606988830000|2020-12-03 09:47:10|22654.78|22654.78|22654.78|22654.78|22654.78|22654.78|22654.78|22654.78|0
1606988850000|2020-12-03 09:47:30|22658.32|22658.32|22658.32|22658.32|22658.32|22658.32|22658.32|22658.32|0
1606988870000|2020-12-03 09:47:50|22657.72|22657.72|22661.26|22661.26|22661.26|22661.26|22657.72|22657.72|0
1606988890000|2020-12-03 09:48:10|22657.72|22657.72|22654.18|22654.18|22657.72|22657.72|22654.18|22654.18|0
1606988910000|2020-12-03 09:48:30|22657.72|22657.72|22657.72|22657.72|22657.72|22657.72|22657.72|22657.72|0
1606988920000|2020-12-03 09:48:40|22661.26|22661.26|22657.72|22657.72|22661.26|22661.26|22657.72|22657.72|0
1606988940000|2020-12-03 09:49:00|22657.31|22657.31|22657.31|22657.31|22657.31|22657.31|22657.31|22657.31|0
1606988950000|2020-12-03 09:49:10|22656.35|22656.35|22656.35|22656.35|22656.35|22656.35|22656.35|22656.35|0
1606988970000|2020-12-03 09:49:30|22659.89|22659.89|22660.37|22660.37|22660.37|22660.37|22659.89|22659.89|0
1606989000000|2020-12-03 09:50:00|22656.83|22656.83|22656.83|22656.83|22656.83|22656.83|22656.83|22656.83|0
1606989020000|2020-12-03 09:50:20|22653.29|22653.29|22649.74|22649.74|22653.29|22653.29|22649.74|22649.74|0
1606989040000|2020-12-03 09:50:40|22653.29|22653.29|22656.83|22656.83|22656.83|22656.83|22653.29|22653.29|0
1606989060000|2020-12-03 09:51:00|22656.35|22656.35|22656.35|22656.35|22656.35|22656.35|22656.35|22656.35|0
1606989080000|2020-12-03 09:51:20|22659.89|22659.89|22659.89|22659.89|22659.89|22659.89|22659.89|22659.89|0
1606989090000|2020-12-03 09:51:30|22663.43|22663.43|22663.43|22663.43|22663.43|22663.43|22663.43|22663.43|0
1606989110000|2020-12-03 09:51:50|22666.97|22666.97|22670.51|22670.51|22670.51|22670.51|22666.97|22666.97|0
1606989140000|2020-12-03 09:52:20|22674.05|22674.05|22674.05|22674.05|22674.05|22674.05|22674.05|22674.05|0
1606989150000|2020-12-03 09:52:30|22677.59|22677.59|22677.59|22677.59|22677.59|22677.59|22677.59|22677.59|0
1606989180000|2020-12-03 09:53:00|22681.14|22681.14|22681.14|22681.14|22681.14|22681.14|22681.14|22681.14|0
1606989200000|2020-12-03 09:53:20|22684.68|22684.68|22684.68|22684.68|22684.68|22684.68|22684.68|22684.68|0
1606989220000|2020-12-03 09:53:40|22688.22|22688.22|22688.22|22688.22|22688.22|22688.22|22688.22|22688.22|0
1606989270000|2020-12-03 09:54:30|22691.76|22691.76|22691.76|22691.76|22691.76|22691.76|22691.76|22691.76|0
1606989300000|2020-12-03 09:55:00|22695.3|22695.3|22695.3|22695.3|22695.3|22695.3|22695.3|22695.3|0
1606989310000|2020-12-03 09:55:10|22698.84|22698.84|22691.76|22691.76|22698.84|22698.84|22691.76|22691.76|0
1606989320000|2020-12-03 09:55:20|22684.68|22684.68|22684.68|22684.68|22684.68|22684.68|22684.68|22684.68|0
1606989330000|2020-12-03 09:55:30|22684.08|22684.08|22683.66|22683.66|22684.08|22684.08|22683.66|22683.66|0
1606989340000|2020-12-03 09:55:40|22687.21|22687.21|22687.21|22687.21|22687.21|22687.21|22687.21|22687.21|0
1606989380000|2020-12-03 09:56:20|22690.75|22690.75|22690.75|22690.75|22690.75|22690.75|22690.75|22690.75|0
1606989400000|2020-12-03 09:56:40|22691.95|22691.95|22691.95|22691.95|22691.95|22691.95|22691.95|22691.95|0
1606989410000|2020-12-03 09:56:50|22681.33|22681.33|22681.33|22681.33|22681.33|22681.33|22681.33|22681.33|0
1606989430000|2020-12-03 09:57:10|22684.87|22684.87|22684.87|22684.87|22684.87|22684.87|22684.87|22684.87|0
1606989440000|2020-12-03 09:57:20|22684.27|22684.27|22684.27|22684.27|22684.27|22684.27|22684.27|22684.27|0
1606989450000|2020-12-03 09:57:30|22691.35|22691.35|22691.35|22691.35|22691.35|22691.35|22691.35|22691.35|0
1606989460000|2020-12-03 09:57:40|22692.55|22692.55|22693.15|22693.15|22693.15|22693.15|22692.55|22692.55|0
1606989480000|2020-12-03 09:58:00|22696.69|22696.69|22699.44|22699.44|22700.24|22700.24|22696.69|22696.69|0
1606989490000|2020-12-03 09:58:10|22699.03|22699.03|22699.03|22699.03|22699.03|22699.03|22699.03|22699.03|0
1606989500000|2020-12-03 09:58:20|22695.49|22695.49|22695.49|22695.49|22695.49|22695.49|22695.49|22695.49|0
1606989540000|2020-12-03 09:59:00|22691.95|22691.95|22690.99|22690.99|22691.95|22691.95|22690.99|22690.99|0
1606989570000|2020-12-03 09:59:30|22687.45|22687.45|22687.45|22687.45|22687.45|22687.45|22687.45|22687.45|0
1606989590000|2020-12-03 09:59:50|22683.91|22683.91|22683.91|22683.91|22683.91|22683.91|22683.91|22683.91|0
1606989600000|2020-12-03 10:00:00|22687.45|22687.45|22687.45|22687.45|22687.45|22687.45|22687.45|22687.45|0
1606989610000|2020-12-03 10:00:10|22694.53|22694.53|22694.53|22694.53|22694.53|22694.53|22694.53|22694.53|0
1606989640000|2020-12-03 10:00:40|22690.99|22690.99|22690.99|22690.99|22690.99|22690.99|22690.99|22690.99|0
1606989660000|2020-12-03 10:01:00|22687.45|22687.45|22687.45|22687.45|22687.45|22687.45|22687.45|22687.45|0
1606989710000|2020-12-03 10:01:50|22688.05|22688.05|22688.05|22688.05|22688.05|22688.05|22688.05|22688.05|0
1606989740000|2020-12-03 10:02:20|22688.65|22688.65|22688.65|22688.65|22688.65|22688.65|22688.65|22688.65|0
1606989750000|2020-12-03 10:02:30|22692.19|22692.19|22695.74|22695.74|22695.74|22695.74|22692.19|22692.19|0
1606989760000|2020-12-03 10:02:40|22702.82|22702.82|22702.82|22702.82|22702.82|22702.82|22702.82|22702.82|0
1606989800000|2020-12-03 10:03:20|22706.36|22706.36|22706.36|22706.36|22706.36|22706.36|22706.36|22706.36|0
1606989810000|2020-12-03 10:03:30|22709.9|22709.9|22709.9|22709.9|22709.9|22709.9|22709.9|22709.9|0
1606989830000|2020-12-03 10:03:50|22706.36|22706.36|22706.36|22706.36|22706.36|22706.36|22706.36|22706.36|0
1606989850000|2020-12-03 10:04:10|22713.44|22713.44|22713.44|22713.44|22713.44|22713.44|22713.44|22713.44|0
1606989880000|2020-12-03 10:04:40|22716.98|22716.98|22721.13|22721.13|22721.13|22721.13|22716.98|22716.98|0
1606989910000|2020-12-03 10:05:10|22724.67|22724.67|22724.67|22724.67|22724.67|22724.67|22724.67|22724.67|0
1606989930000|2020-12-03 10:05:30|22728.21|22728.21|22728.21|22728.21|22728.21|22728.21|22728.21|22728.21|0
1606989950000|2020-12-03 10:05:50|22724.67|22724.67|22724.67|22724.67|22724.67|22724.67|22724.67|22724.67|0
1606989990000|2020-12-03 10:06:30|22721.13|22721.13|22721.13|22721.13|22721.13|22721.13|22721.13|22721.13|0
1606990020000|2020-12-03 10:07:00|22710.5|22710.5|22710.5|22710.5|22710.5|22710.5|22710.5|22710.5|0
1606990030000|2020-12-03 10:07:10|22706.96|22706.96|22708.19|22708.19|22708.19|22708.19|22706.96|22706.96|0
1606990130000|2020-12-03 10:08:50|22708.67|22708.67|22715.76|22715.76|22715.76|22715.76|22708.67|22708.67|0
1606990150000|2020-12-03 10:09:10|22719.3|22719.3|22719.3|22719.3|22719.3|22719.3|22719.3|22719.3|0
1606990180000|2020-12-03 10:09:40|22719.9|22719.9|22716.36|22716.36|22719.9|22719.9|22716.36|22716.36|0
1606990190000|2020-12-03 10:09:50|22712.82|22712.82|22713.42|22713.42|22713.42|22713.42|22712.82|22712.82|0
1606990210000|2020-12-03 10:10:10|22712.94|22712.94|22712.94|22712.94|22712.94|22712.94|22712.94|22712.94|0
1606990270000|2020-12-03 10:11:10|22714.74|22714.74|22714.74|22714.74|22714.74|22714.74|22714.74|22714.74|0
1606990280000|2020-12-03 10:11:20|22712.94|22712.94|22712.94|22712.94|22712.94|22712.94|22712.94|22712.94|0
1606990290000|2020-12-03 10:11:30|22702.31|22702.31|22704.12|22704.12|22704.12|22704.12|22702.31|22702.31|0
1606990310000|2020-12-03 10:11:50|22707.66|22707.66|22704.12|22704.12|22707.66|22707.66|22704.12|22704.12|0
1606990320000|2020-12-03 10:12:00|22711.2|22711.2|22704.12|22704.12|22711.2|22711.2|22704.12|22704.12|0
1606990330000|2020-12-03 10:12:10|22700.58|22700.58|22700.58|22700.58|22700.58|22700.58|22700.58|22700.58|0
1606990340000|2020-12-03 10:12:20|22704.12|22704.12|22704.12|22704.12|22704.12|22704.12|22704.12|22704.12|0
1606990400000|2020-12-03 10:13:20|22700.58|22700.58|22697.04|22697.04|22700.58|22700.58|22697.04|22697.04|0
1606990410000|2020-12-03 10:13:30|22700.58|22700.58|22700.58|22700.58|22700.58|22700.58|22700.58|22700.58|0
1606990450000|2020-12-03 10:14:10|22704.12|22704.12|22704.12|22704.12|22704.12|22704.12|22704.12|22704.12|0
1606990460000|2020-12-03 10:14:20|22707.66|22707.66|22707.66|22707.66|22707.66|22707.66|22707.66|22707.66|0
1606990470000|2020-12-03 10:14:30|22704.12|22704.12|22704.12|22704.12|22704.12|22704.12|22704.12|22704.12|0
1606990510000|2020-12-03 10:15:10|22704.72|22704.72|22705.32|22705.32|22705.32|22705.32|22704.72|22704.72|0
1606990550000|2020-12-03 10:15:50|22704.5|22704.5|22708.04|22708.04|22708.04|22708.04|22704.5|22704.5|0
1606990600000|2020-12-03 10:16:40|22711.58|22711.58|22711.58|22711.58|22711.58|22711.58|22711.58|22711.58|0
1606990680000|2020-12-03 10:18:00|22718.67|22718.67|22718.67|22718.67|22718.67|22718.67|22718.67|22718.67|0
1606990690000|2020-12-03 10:18:10|22722.21|22722.21|22722.21|22722.21|22722.21|22722.21|22722.21|22722.21|0
1606990710000|2020-12-03 10:18:30|22725.75|22725.75|22729.29|22729.29|22729.29|22729.29|22725.75|22725.75|0
1606990740000|2020-12-03 10:19:00|22728.69|22728.69|22728.69|22728.69|22728.69|22728.69|22728.69|22728.69|0
1606990770000|2020-12-03 10:19:30|22721.61|22721.61|22721.61|22721.61|22721.61|22721.61|22721.61|22721.61|0
1606990780000|2020-12-03 10:19:40|22725.15|22725.15|22725.15|22725.15|22725.15|22725.15|22725.15|22725.15|0
1606990830000|2020-12-03 10:20:30|22718.06|22718.06|22718.06|22718.06|22718.06|22718.06|22718.06|22718.06|0
1606990840000|2020-12-03 10:20:40|22721.61|22721.61|22721.61|22721.61|22721.61|22721.61|22721.61|22721.61|0
1606990920000|2020-12-03 10:22:00|22721|22721|22721|22721|22721|22721|22721|22721|0
1606990940000|2020-12-03 10:22:20|22721.61|22721.61|22721.61|22721.61|22721.61|22721.61|22721.61|22721.61|0
1606990980000|2020-12-03 10:23:00|22728.69|22728.69|22735.77|22735.77|22735.77|22735.77|22728.69|22728.69|0
1606990990000|2020-12-03 10:23:10|22735.36|22735.36|22735.36|22735.36|22735.36|22735.36|22735.36|22735.36|0
1606991030000|2020-12-03 10:23:50|22738.9|22738.9|22731.82|22731.82|22738.9|22738.9|22731.82|22731.82|0
1606991090000|2020-12-03 10:24:50|22735.36|22735.36|22735.36|22735.36|22735.36|22735.36|22735.36|22735.36|0
1606991110000|2020-12-03 10:25:10|22734.76|22734.76|22735.36|22735.36|22735.36|22735.36|22734.76|22734.76|0
1606991120000|2020-12-03 10:25:20|22735.96|22735.96|22734.76|22734.76|22735.96|22735.96|22734.76|22734.76|0
1606991130000|2020-12-03 10:25:30|22727.68|22727.68|22726.47|22726.47|22727.68|22727.68|22726.47|22726.47|0
1606991140000|2020-12-03 10:25:40|22722.93|22722.93|22718.38|22718.38|22722.93|22722.93|22718.38|22718.38|0
1606991150000|2020-12-03 10:25:50|22711.3|22711.3|22707.75|22707.75|22711.3|22711.3|22707.75|22707.75|0
1606991170000|2020-12-03 10:26:10|22706.8|22706.8|22706.8|22706.8|22706.8|22706.8|22706.8|22706.8|0
1606991180000|2020-12-03 10:26:20|22710.34|22710.34|22710.34|22710.34|22710.34|22710.34|22710.34|22710.34|0
1606991220000|2020-12-03 10:27:00|22710.94|22710.94|22711.42|22711.42|22711.42|22711.42|22710.94|22710.94|0
1606991230000|2020-12-03 10:27:10|22707.88|22707.88|22700.79|22700.79|22707.88|22707.88|22700.79|22700.79|0
1606991270000|2020-12-03 10:27:50|22701.62|22701.62|22704.75|22704.75|22704.75|22704.75|22701.2|22701.2|0
1606991300000|2020-12-03 10:28:20|22701.2|22701.2|22701.2|22701.2|22701.2|22701.2|22701.2|22701.2|0
1606991380000|2020-12-03 10:29:40|22704.75|22704.75|22704.75|22704.75|22704.75|22704.75|22704.75|22704.75|0
1606991400000|2020-12-03 10:30:00|22701.2|22701.2|22704.75|22704.75|22704.75|22704.75|22701.2|22701.2|0
1606991410000|2020-12-03 10:30:10|22704.14|22704.14|22704.14|22704.14|22704.14|22704.14|22704.14|22704.14|0
1606991440000|2020-12-03 10:30:40|22697.06|22697.06|22693.52|22693.52|22697.06|22697.06|22693.52|22693.52|0
1606991480000|2020-12-03 10:31:20|22693.11|22693.11|22693.11|22693.11|22693.11|22693.11|22693.11|22693.11|0
1606991490000|2020-12-03 10:31:30|22689.57|22689.57|22682.49|22682.49|22689.57|22689.57|22682.49|22682.49|0
1606991550000|2020-12-03 10:32:30|22681.88|22681.88|22681.88|22681.88|22681.88|22681.88|22681.88|22681.88|0
1606991570000|2020-12-03 10:32:50|22685.43|22685.43|22685.43|22685.43|22685.43|22685.43|22685.43|22685.43|0
1606991610000|2020-12-03 10:33:30|22681.88|22681.88|22681.88|22681.88|22681.88|22681.88|22681.88|22681.88|0
1606991620000|2020-12-03 10:33:40|22683.09|22683.09|22683.69|22683.69|22683.69|22683.69|22683.09|22683.09|0
1606991640000|2020-12-03 10:34:00|22680.15|22680.15|22683.69|22683.69|22683.69|22683.69|22680.15|22680.15|0
1606991660000|2020-12-03 10:34:20|22683.09|22683.09|22683.09|22683.09|22683.09|22683.09|22683.09|22683.09|0
1606991670000|2020-12-03 10:34:30|22679.55|22679.55|22679.55|22679.55|22679.55|22679.55|22679.55|22679.55|0
1606991680000|2020-12-03 10:34:40|22686.63|22686.63|22686.63|22686.63|22686.63|22686.63|22686.63|22686.63|0
1606991700000|2020-12-03 10:35:00|22683.09|22683.09|22686.63|22686.63|22686.63|22686.63|22683.09|22683.09|0
1606991720000|2020-12-03 10:35:20|22683.09|22683.09|22683.09|22683.09|22683.09|22683.09|22683.09|22683.09|0
1606991730000|2020-12-03 10:35:30|22676.01|22676.01|22676.01|22676.01|22676.01|22676.01|22676.01|22676.01|0
1606991770000|2020-12-03 10:36:10|22672.46|22672.46|22668.92|22668.92|22672.46|22672.46|22668.92|22668.92|0
1606991780000|2020-12-03 10:36:20|22672.46|22672.46|22672.46|22672.46|22672.46|22672.46|22672.46|22672.46|0
1606991800000|2020-12-03 10:36:40|22668.92|22668.92|22668.92|22668.92|22668.92|22668.92|22668.92|22668.92|0
1606991830000|2020-12-03 10:37:10|22665.38|22665.38|22665.38|22665.38|22665.38|22665.38|22665.38|22665.38|0
1606991890000|2020-12-03 10:38:10|22666.59|22666.59|22670.13|22670.13|22673.67|22673.67|22666.59|22666.59|0
1606991900000|2020-12-03 10:38:20|22669.65|22669.65|22670.88|22670.88|22670.88|22670.88|22669.65|22669.65|0
1606991940000|2020-12-03 10:39:00|22674.42|22674.42|22677.96|22677.96|22677.96|22677.96|22674.42|22674.42|0
1606991970000|2020-12-03 10:39:30|22676.76|22676.76|22678.56|22678.56|22678.56|22678.56|22676.76|22676.76|0
1606992020000|2020-12-03 10:40:20|22682.71|22682.71|22686.25|22686.25|22686.25|22686.25|22682.71|22682.71|0
1606992030000|2020-12-03 10:40:30|22689.79|22689.79|22689.79|22689.79|22689.79|22689.79|22689.79|22689.79|0
1606992110000|2020-12-03 10:41:50|22693.33|22693.33|22693.33|22693.33|22693.33|22693.33|22693.33|22693.33|0
1606992130000|2020-12-03 10:42:10|22689.79|22689.79|22689.79|22689.79|22689.79|22689.79|22689.79|22689.79|0
1606992150000|2020-12-03 10:42:30|22696.87|22696.87|22696.87|22696.87|22696.87|22696.87|22696.87|22696.87|0
1606992210000|2020-12-03 10:43:30|22700.41|22700.41|22700.41|22700.41|22700.41|22700.41|22700.41|22700.41|0
1606992240000|2020-12-03 10:44:00|22696.87|22696.87|22696.87|22696.87|22696.87|22696.87|22696.87|22696.87|0
1606992280000|2020-12-03 10:44:40|22703.95|22703.95|22703.95|22703.95|22703.95|22703.95|22703.95|22703.95|0
1606992310000|2020-12-03 10:45:10|22711.04|22711.04|22711.04|22711.04|22711.04|22711.04|22711.04|22711.04|0
1606992320000|2020-12-03 10:45:20|22703.95|22703.95|22703.95|22703.95|22703.95|22703.95|22703.95|22703.95|0
1606992340000|2020-12-03 10:45:40|22700.41|22700.41|22686.25|22686.25|22700.41|22700.41|22686.25|22686.25|0
1606992360000|2020-12-03 10:46:00|22682.71|22682.71|22672.08|22672.08|22682.71|22682.71|22672.08|22672.08|0
1606992390000|2020-12-03 10:46:30|22672.68|22672.68|22672.68|22672.68|22672.68|22672.68|22672.68|22672.68|0
1606992400000|2020-12-03 10:46:40|22665.6|22665.6|22665.6|22665.6|22665.6|22665.6|22665.6|22665.6|0
1606992430000|2020-12-03 10:47:10|22676.22|22676.22|22676.22|22676.22|22676.22|22676.22|22676.22|22676.22|0
1606992440000|2020-12-03 10:47:20|22675.62|22675.62|22675.62|22675.62|22675.62|22675.62|22675.62|22675.62|0
1606992480000|2020-12-03 10:48:00|22676.22|22676.22|22676.22|22676.22|22676.22|22676.22|22676.22|22676.22|0
1606992510000|2020-12-03 10:48:30|22679.77|22679.77|22679.77|22679.77|22679.77|22679.77|22679.77|22679.77|0
1606992540000|2020-12-03 10:49:00|22686.85|22686.85|22686.85|22686.85|22686.85|22686.85|22686.85|22686.85|0
1606992550000|2020-12-03 10:49:10|22679.77|22679.77|22676.22|22676.22|22679.77|22679.77|22676.22|22676.22|0
1606992560000|2020-12-03 10:49:20|22690.39|22690.39|22697.47|22697.47|22697.47|22697.47|22690.39|22690.39|0
1606992570000|2020-12-03 10:49:30|22693.93|22693.93|22697.47|22697.47|22697.47|22697.47|22693.93|22693.93|0
1606992610000|2020-12-03 10:50:10|22686.85|22686.85|22683.31|22683.31|22686.85|22686.85|22683.31|22683.31|0
1606992640000|2020-12-03 10:50:40|22682.9|22682.9|22681.69|22681.69|22682.9|22682.9|22681.69|22681.69|0
1606992660000|2020-12-03 10:51:00|22680.49|22680.49|22680.49|22680.49|22680.49|22680.49|22680.49|22680.49|0
1606992670000|2020-12-03 10:51:10|22680.08|22680.08|22680.08|22680.08|22680.08|22680.08|22680.08|22680.08|0
1606992710000|2020-12-03 10:51:50|22676.54|22676.54|22676.54|22676.54|22676.54|22676.54|22676.54|22676.54|0
1606992720000|2020-12-03 10:52:00|22669.46|22669.46|22665.31|22665.31|22669.46|22669.46|22665.31|22665.31|0
1606992740000|2020-12-03 10:52:20|22665.91|22665.91|22665.91|22665.91|22665.91|22665.91|22665.91|22665.91|0
1606992750000|2020-12-03 10:52:30|22658.83|22658.83|22658.83|22658.83|22658.83|22658.83|22658.83|22658.83|0
1606992790000|2020-12-03 10:53:10|22662.37|22662.37|22662.37|22662.37|22662.37|22662.37|22662.37|22662.37|0
1606992810000|2020-12-03 10:53:30|22661.96|22661.96|22661.96|22661.96|22661.96|22661.96|22661.96|22661.96|0
1606992820000|2020-12-03 10:53:40|22665.5|22665.5|22665.5|22665.5|22665.5|22665.5|22665.5|22665.5|0
1606992920000|2020-12-03 10:55:20|22664.9|22664.9|22668.92|22668.92|22668.92|22668.92|22664.9|22664.9|0
1606992930000|2020-12-03 10:55:30|22669.52|22669.52|22669.52|22669.52|22669.52|22669.52|22669.52|22669.52|0
1606992950000|2020-12-03 10:55:50|22665.98|22665.98|22665.98|22665.98|22665.98|22665.98|22665.98|22665.98|0
1606993000000|2020-12-03 10:56:40|22669.52|22669.52|22669.52|22669.52|22669.52|22669.52|22669.52|22669.52|0
1606993010000|2020-12-03 10:56:50|22665.98|22665.98|22665.98|22665.98|22665.98|22665.98|22665.98|22665.98|0
1606993020000|2020-12-03 10:57:00|22662.44|22662.44|22662.44|22662.44|22662.44|22662.44|22662.44|22662.44|0
1606993030000|2020-12-03 10:57:10|22655.36|22655.36|22655.36|22655.36|22655.36|22655.36|22655.36|22655.36|0
1606993070000|2020-12-03 10:57:50|22651.82|22651.82|22651.82|22651.82|22651.82|22651.82|22651.82|22651.82|0
1606993090000|2020-12-03 10:58:10|22651.22|22651.22|22651.22|22651.22|22651.22|22651.22|22651.22|22651.22|0
1606993110000|2020-12-03 10:58:30|22654.76|22654.76|22654.76|22654.76|22654.76|22654.76|22654.76|22654.76|0
1606993190000|2020-12-03 10:59:50|22651.22|22651.22|22647.68|22647.68|22651.22|22651.22|22647.68|22647.68|0
1606993250000|2020-12-03 11:00:50|22644.13|22644.13|22644.13|22644.13|22644.13|22644.13|22644.13|22644.13|0
1606993260000|2020-12-03 11:01:00|22647.68|22647.68|22647.68|22647.68|22647.68|22647.68|22647.68|22647.68|0
1606993290000|2020-12-03 11:01:30|22651.22|22651.22|22651.22|22651.22|22651.22|22651.22|22651.22|22651.22|0
1606993320000|2020-12-03 11:02:00|22647.68|22647.68|22647.68|22647.68|22647.68|22647.68|22647.68|22647.68|0
1606993360000|2020-12-03 11:02:40|22648.88|22648.88|22648.88|22648.88|22648.88|22648.88|22648.88|22648.88|0
1606993370000|2020-12-03 11:02:50|22645.34|22645.34|22641.8|22641.8|22645.34|22645.34|22641.8|22641.8|0
1606993380000|2020-12-03 11:03:00|22638.26|22638.26|22641.8|22641.8|22641.8|22641.8|22638.26|22638.26|0
1606993390000|2020-12-03 11:03:10|22638.26|22638.26|22637.84|22637.84|22638.26|22638.26|22637.84|22637.84|0
1606993400000|2020-12-03 11:03:20|22638.32|22638.32|22638.73|22638.73|22638.73|22638.73|22638.32|22638.32|0
1606993430000|2020-12-03 11:03:50|22635.19|22635.19|22635.19|22635.19|22635.19|22635.19|22635.19|22635.19|0
1606993440000|2020-12-03 11:04:00|22638.73|22638.73|22638.73|22638.73|22638.73|22638.73|22638.73|22638.73|0
1606993450000|2020-12-03 11:04:10|22635.19|22635.19|22628.11|22628.11|22635.19|22635.19|22628.11|22628.11|0
1606993460000|2020-12-03 11:04:20|22627.63|22627.63|22627.63|22627.63|22627.63|22627.63|22627.63|22627.63|0
1606993490000|2020-12-03 11:04:50|22628.23|22628.23|22628.23|22628.23|22628.23|22628.23|22628.23|22628.23|0
1606993510000|2020-12-03 11:05:10|22631.77|22631.77|22631.77|22631.77|22631.77|22631.77|22631.77|22631.77|0
1606993530000|2020-12-03 11:05:30|22638.86|22638.86|22645.94|22645.94|22645.94|22645.94|22638.86|22638.86|0
1606993540000|2020-12-03 11:05:40|22646.54|22646.54|22646.54|22646.54|22646.54|22646.54|22646.54|22646.54|0
1606993590000|2020-12-03 11:06:30|22650.08|22650.08|22650.08|22650.08|22650.08|22650.08|22650.08|22650.08|0
1606993630000|2020-12-03 11:07:10|22643|22643|22643|22643|22643|22643|22643|22643|0
1606993670000|2020-12-03 11:07:50|22643.6|22643.6|22643.6|22643.6|22643.6|22643.6|22643.6|22643.6|0
1606993680000|2020-12-03 11:08:00|22644.56|22644.56|22644.56|22644.56|22644.56|22644.56|22644.56|22644.56|0
1606993690000|2020-12-03 11:08:10|22641.02|22641.02|22641.02|22641.02|22641.02|22641.02|22641.02|22641.02|0
1606993700000|2020-12-03 11:08:20|22644.56|22644.56|22644.56|22644.56|22644.56|22644.56|22644.56|22644.56|0
1606993760000|2020-12-03 11:09:20|22643.96|22643.96|22643.96|22643.96|22643.96|22643.96|22643.96|22643.96|0
1606993890000|2020-12-03 11:11:30|22644.44|22644.44|22644.44|22644.44|22644.44|22644.44|22644.44|22644.44|0
1606993950000|2020-12-03 11:12:30|22647.98|22647.98|22647.98|22647.98|22647.98|22647.98|22647.98|22647.98|0
1606993980000|2020-12-03 11:13:00|22648.58|22648.58|22649.18|22649.18|22649.18|22649.18|22648.58|22648.58|0
1606994010000|2020-12-03 11:13:30|22642.1|22642.1|22642.1|22642.1|22642.1|22642.1|22642.1|22642.1|0
1606994110000|2020-12-03 11:15:10|22645.64|22645.64|22645.64|22645.64|22645.64|22645.64|22645.64|22645.64|0
1606994140000|2020-12-03 11:15:40|22649.18|22649.18|22649.18|22649.18|22649.18|22649.18|22649.18|22649.18|0
1606994190000|2020-12-03 11:16:30|22642.1|22642.1|22642.7|22642.7|22642.7|22642.7|22642.1|22642.1|0
1606994200000|2020-12-03 11:16:40|22641.74|22641.74|22641.74|22641.74|22641.74|22641.74|22641.74|22641.74|0
1606994210000|2020-12-03 11:16:50|22642.34|22642.34|22642.34|22642.34|22642.34|22642.34|22642.34|22642.34|0
1606994230000|2020-12-03 11:17:10|22642.76|22642.76|22642.76|22642.76|22642.76|22642.76|22642.76|22642.76|0
1606994260000|2020-12-03 11:17:40|22646.3|22646.3|22646.3|22646.3|22646.3|22646.3|22646.3|22646.3|0
1606994340000|2020-12-03 11:19:00|22649.84|22649.84|22649.84|22649.84|22649.84|22649.84|22649.84|22649.84|0
1606994410000|2020-12-03 11:20:10|22651.04|22651.04|22651.04|22651.04|22651.04|22651.04|22651.04|22651.04|0
1606994430000|2020-12-03 11:20:30|22651.52|22651.52|22651.52|22651.52|22651.52|22651.52|22651.52|22651.52|0
1606994470000|2020-12-03 11:21:10|22651.11|22651.11|22651.11|22651.11|22651.11|22651.11|22651.11|22651.11|0
1606994500000|2020-12-03 11:21:40|22650.51|22650.51|22646.37|22646.37|22650.51|22650.51|22646.37|22646.37|0
1606994590000|2020-12-03 11:23:10|22649.91|22649.91|22649.91|22649.91|22649.91|22649.91|22649.91|22649.91|0
1606994650000|2020-12-03 11:24:10|22649.3|22649.3|22649.3|22649.3|22649.3|22649.3|22649.3|22649.3|0
1606994680000|2020-12-03 11:24:40|22648.83|22648.83|22648.83|22648.83|22648.83|22648.83|22648.83|22648.83|0
1606994760000|2020-12-03 11:26:00|22649.65|22649.65|22649.65|22649.65|22649.65|22649.65|22649.65|22649.65|0
1606994890000|2020-12-03 11:28:10|22653.19|22653.19|22653.19|22653.19|22653.19|22653.19|22653.19|22653.19|0
1606994930000|2020-12-03 11:28:50|22656.73|22656.73|22656.73|22656.73|22656.73|22656.73|22656.73|22656.73|0
1606995000000|2020-12-03 11:30:00|22657.33|22657.33|22657.93|22657.93|22657.93|22657.93|22657.33|22657.33|0
1606995030000|2020-12-03 11:30:30|22658.53|22658.53|22654.99|22654.99|22658.53|22658.53|22654.99|22654.99|0
1606995130000|2020-12-03 11:32:10|22655.59|22655.59|22655.59|22655.59|22655.59|22655.59|22655.59|22655.59|0
1606995160000|2020-12-03 11:32:40|22659.14|22659.14|22659.14|22659.14|22659.14|22659.14|22659.14|22659.14|0
1606995250000|2020-12-03 11:34:10|22662.68|22662.68|22662.68|22662.68|22662.68|22662.68|22662.68|22662.68|0
1606995330000|2020-12-03 11:35:30|22666.22|22666.22|22666.22|22666.22|22666.22|22666.22|22666.22|22666.22|0
1606995360000|2020-12-03 11:36:00|22669.76|22669.76|22670.96|22670.96|22670.96|22670.96|22669.76|22669.76|0
1606995370000|2020-12-03 11:36:10|22678.05|22678.05|22678.05|22678.05|22678.05|22678.05|22678.05|22678.05|0
1606995460000|2020-12-03 11:37:40|22670.96|22670.96|22663.28|22663.28|22670.96|22670.96|22663.28|22663.28|0
1606995470000|2020-12-03 11:37:50|22663.88|22663.88|22663.88|22663.88|22663.88|22663.88|22663.88|22663.88|0
1606995480000|2020-12-03 11:38:00|22667.42|22667.42|22667.42|22667.42|22667.42|22667.42|22667.42|22667.42|0
1606995540000|2020-12-03 11:39:00|22668.63|22668.63|22668.63|22668.63|22668.63|22668.63|22668.63|22668.63|0
1606995580000|2020-12-03 11:39:40|22668.21|22668.21|22668.21|22668.21|22668.21|22668.21|22668.21|22668.21|0
1606995620000|2020-12-03 11:40:20|22671.76|22671.76|22671.76|22671.76|22671.76|22671.76|22668.21|22668.21|0
1606995640000|2020-12-03 11:40:40|22675.3|22675.3|22675.3|22675.3|22675.3|22675.3|22675.3|22675.3|0
1606995730000|2020-12-03 11:42:10|22678.84|22678.84|22680.07|22680.07|22680.07|22680.07|22678.84|22678.84|0
1606995740000|2020-12-03 11:42:20|22680.55|22680.55|22680.55|22680.55|22680.55|22680.55|22680.55|22680.55|0
1606995760000|2020-12-03 11:42:40|22677.01|22677.01|22677.01|22677.01|22677.01|22677.01|22677.01|22677.01|0
1606995800000|2020-12-03 11:43:20|22680.55|22680.55|22680.55|22680.55|22680.55|22680.55|22680.55|22680.55|0
1606995810000|2020-12-03 11:43:30|22680.96|22680.96|22681.37|22681.37|22681.37|22681.37|22680.96|22680.96|0
1606995820000|2020-12-03 11:43:40|22680.96|22680.96|22680.96|22680.96|22680.96|22680.96|22680.96|22680.96|0
1606995840000|2020-12-03 11:44:00|22684.5|22684.5|22688.04|22688.04|22688.04|22688.04|22684.5|22684.5|0
1606995870000|2020-12-03 11:44:30|22688.52|22688.52|22688.52|22688.52|22688.52|22688.52|22688.52|22688.52|0
1606995880000|2020-12-03 11:44:40|22689.48|22689.48|22693.02|22693.02|22693.02|22693.02|22689.48|22689.48|0
1606995910000|2020-12-03 11:45:10|22696.56|22696.56|22696.56|22696.56|22696.56|22696.56|22696.56|22696.56|0
1606995920000|2020-12-03 11:45:20|22703.65|22703.65|22704.25|22704.25|22704.25|22704.25|22703.65|22703.65|0
1606995960000|2020-12-03 11:46:00|22700.71|22700.71|22691.82|22691.82|22700.71|22700.71|22691.82|22691.82|0
1606995970000|2020-12-03 11:46:10|22688.28|22688.28|22688.28|22688.28|22688.28|22688.28|22688.28|22688.28|0
1606995980000|2020-12-03 11:46:20|22684.74|22684.74|22684.74|22684.74|22684.74|22684.74|22684.74|22684.74|0
1606996000000|2020-12-03 11:46:40|22681.19|22681.19|22681.19|22681.19|22681.19|22681.19|22681.19|22681.19|0
1606996060000|2020-12-03 11:47:40|22681.67|22681.67|22681.67|22681.67|22681.67|22681.67|22681.67|22681.67|0
1606996080000|2020-12-03 11:48:00|22674.59|22674.59|22670.23|22670.23|22674.59|22674.59|22670.23|22670.23|0
1606996150000|2020-12-03 11:49:10|22663.15|22663.15|22663.15|22663.15|22663.15|22663.15|22663.15|22663.15|0
1606996160000|2020-12-03 11:49:20|22666.69|22666.69|22663.15|22663.15|22666.69|22666.69|22663.15|22663.15|0
1606996190000|2020-12-03 11:49:50|22659.61|22659.61|22659.61|22659.61|22659.61|22659.61|22659.61|22659.61|0
1606996200000|2020-12-03 11:50:00|22656.06|22656.06|22656.06|22656.06|22656.06|22656.06|22656.06|22656.06|0
1606996210000|2020-12-03 11:50:10|22655.65|22655.65|22659.2|22659.2|22659.2|22659.2|22655.65|22655.65|0
1606996230000|2020-12-03 11:50:30|22657.28|22657.28|22658.24|22658.24|22658.24|22658.24|22657.28|22657.28|0
1606996240000|2020-12-03 11:50:40|22661.78|22661.78|22661.78|22661.78|22661.78|22661.78|22661.78|22661.78|0
1606996270000|2020-12-03 11:51:10|22661.3|22661.3|22661.3|22661.3|22661.3|22661.3|22661.3|22661.3|0
1606996350000|2020-12-03 11:52:30|22657.76|22657.76|22657.76|22657.76|22657.76|22657.76|22657.76|22657.76|0
1606996360000|2020-12-03 11:52:40|22654.22|22654.22|22653.81|22653.81|22654.22|22654.22|22653.81|22653.81|0
1606996370000|2020-12-03 11:52:50|22653.39|22653.39|22653.39|22653.39|22653.39|22653.39|22653.39|22653.39|0
1606996380000|2020-12-03 11:53:00|22652.19|22652.19|22650.99|22650.99|22652.19|22652.19|22650.99|22650.99|0
1606996420000|2020-12-03 11:53:40|22647.45|22647.45|22647.45|22647.45|22647.45|22647.45|22647.45|22647.45|0
1606996470000|2020-12-03 11:54:30|22645.64|22645.64|22645.04|22645.04|22645.64|22645.64|22645.04|22645.04|0
1606996490000|2020-12-03 11:54:50|22645.64|22645.64|22646.24|22646.24|22646.24|22646.24|22645.64|22645.64|0
1606996550000|2020-12-03 11:55:50|22642.7|22642.7|22639.16|22639.16|22642.7|22642.7|22639.16|22639.16|0
1606996560000|2020-12-03 11:56:00|22642.7|22642.7|22642.7|22642.7|22642.7|22642.7|22642.7|22642.7|0
1606996570000|2020-12-03 11:56:10|22639.16|22639.16|22639.16|22639.16|22639.16|22639.16|22639.16|22639.16|0
1606996590000|2020-12-03 11:56:30|22642.7|22642.7|22646.24|22646.24|22646.24|22646.24|22642.7|22642.7|0
1606996640000|2020-12-03 11:57:20|22642.7|22642.7|22639.16|22639.16|22642.7|22642.7|22639.16|22639.16|0
1606996650000|2020-12-03 11:57:30|22646.24|22646.24|22646.24|22646.24|22646.24|22646.24|22646.24|22646.24|0
1606996660000|2020-12-03 11:57:40|22645.83|22645.83|22645.83|22645.83|22645.83|22645.83|22645.83|22645.83|0
1606996670000|2020-12-03 11:57:50|22646.02|22646.02|22645.61|22645.61|22646.02|22646.02|22645.61|22645.61|0
1606996680000|2020-12-03 11:58:00|22652.7|22652.7|22652.7|22652.7|22652.7|22652.7|22652.7|22652.7|0
1606996750000|2020-12-03 11:59:10|22649.15|22649.15|22649.15|22649.15|22649.15|22649.15|22649.15|22649.15|0
1606996780000|2020-12-03 11:59:40|22652.7|22652.7|22652.7|22652.7|22652.7|22652.7|22652.7|22652.7|0
1606996790000|2020-12-03 11:59:50|22652.28|22652.28|22655.83|22655.83|22655.83|22655.83|22652.28|22652.28|0
1606996800000|2020-12-03 12:00:00|22652.28|22652.28|22652.28|22652.28|22652.28|22652.28|22652.28|22652.28|0
1606996820000|2020-12-03 12:00:20|22655.83|22655.83|22648.74|22648.74|22655.83|22655.83|22648.74|22648.74|0
1606996830000|2020-12-03 12:00:30|22645.2|22645.2|22648.74|22648.74|22648.74|22648.74|22641.66|22641.66|0
1606996860000|2020-12-03 12:01:00|22649.35|22649.35|22649.35|22649.35|22649.35|22649.35|22649.35|22649.35|0
1606996870000|2020-12-03 12:01:10|22645.8|22645.8|22652.89|22652.89|22652.89|22652.89|22645.8|22645.8|0
1606996880000|2020-12-03 12:01:20|22653.3|22653.3|22653.3|22653.3|22653.3|22653.3|22653.3|22653.3|0
1606996920000|2020-12-03 12:02:00|22649.76|22649.76|22649.76|22649.76|22649.76|22649.76|22649.76|22649.76|0
1606996930000|2020-12-03 12:02:10|22646.21|22646.21|22646.21|22646.21|22646.21|22646.21|22646.21|22646.21|0
1606996960000|2020-12-03 12:02:40|22642.67|22642.67|22642.67|22642.67|22642.67|22642.67|22642.67|22642.67|0
1606996970000|2020-12-03 12:02:50|22646.21|22646.21|22646.21|22646.21|22646.21|22646.21|22646.21|22646.21|0
1606997000000|2020-12-03 12:03:20|22646.82|22646.82|22646.82|22646.82|22646.82|22646.82|22646.82|22646.82|0
1606997010000|2020-12-03 12:03:30|22643.28|22643.28|22643.28|22643.28|22643.28|22643.28|22643.28|22643.28|0
1606997040000|2020-12-03 12:04:00|22646.82|22646.82|22643.28|22643.28|22646.82|22646.82|22643.28|22643.28|0
1606997100000|2020-12-03 12:05:00|22643.69|22643.69|22639.73|22639.73|22643.69|22643.69|22639.73|22639.73|0
1606997110000|2020-12-03 12:05:10|22640.21|22640.21|22640.21|22640.21|22640.21|22640.21|22640.21|22640.21|0
1606997170000|2020-12-03 12:06:10|22643.75|22643.75|22643.75|22643.75|22643.75|22643.75|22643.75|22643.75|0
1606997200000|2020-12-03 12:06:40|22644.36|22644.36|22644.36|22644.36|22644.36|22644.36|22644.36|22644.36|0
1606997280000|2020-12-03 12:08:00|22644.96|22644.96|22644.96|22644.96|22644.96|22644.96|22644.96|22644.96|0
1606997300000|2020-12-03 12:08:20|22648.5|22648.5|22648.5|22648.5|22648.5|22648.5|22648.5|22648.5|0
1606997330000|2020-12-03 12:08:50|22652.04|22652.04|22648.5|22648.5|22652.04|22652.04|22648.5|22648.5|0
1606997390000|2020-12-03 12:09:50|22647.9|22647.9|22643.75|22643.75|22647.9|22647.9|22643.75|22643.75|0
1606997440000|2020-12-03 12:10:40|22647.3|22647.3|22654.38|22654.38|22654.38|22654.38|22647.3|22647.3|0
1606997480000|2020-12-03 12:11:20|22657.92|22657.92|22657.92|22657.92|22657.92|22657.92|22657.92|22657.92|0
1606997490000|2020-12-03 12:11:30|22661.46|22661.46|22661.46|22661.46|22661.46|22661.46|22661.46|22661.46|0
1606997520000|2020-12-03 12:12:00|22668.54|22668.54|22672.08|22672.08|22672.08|22672.08|22668.54|22668.54|0
1606997530000|2020-12-03 12:12:10|22675.63|22675.63|22672.08|22672.08|22675.63|22675.63|22672.08|22672.08|0
1606997540000|2020-12-03 12:12:20|22672.56|22672.56|22672.56|22672.56|22672.56|22672.56|22672.56|22672.56|0
1606997590000|2020-12-03 12:13:10|22676.11|22676.11|22679.65|22679.65|22679.65|22679.65|22676.11|22676.11|0
1606997600000|2020-12-03 12:13:20|22683.19|22683.19|22683.19|22683.19|22683.19|22683.19|22683.19|22683.19|0
1606997630000|2020-12-03 12:13:50|22679.65|22679.65|22679.65|22679.65|22679.65|22679.65|22679.65|22679.65|0
1606997650000|2020-12-03 12:14:10|22676.11|22676.11|22676.11|22676.11|22676.11|22676.11|22676.11|22676.11|0
1606997660000|2020-12-03 12:14:20|22675.63|22675.63|22674.67|22674.67|22675.63|22675.63|22674.67|22674.67|0
1606997670000|2020-12-03 12:14:30|22674.19|22674.19|22674.19|22674.19|22674.19|22674.19|22674.19|22674.19|0
1606997690000|2020-12-03 12:14:50|22672.98|22672.98|22672.98|22672.98|22672.98|22672.98|22672.98|22672.98|0
1606997710000|2020-12-03 12:15:10|22673.39|22673.39|22673.39|22673.39|22673.39|22673.39|22673.39|22673.39|0
1606997720000|2020-12-03 12:15:20|22673.87|22673.87|22673.87|22673.87|22673.87|22673.87|22673.87|22673.87|0
1606997730000|2020-12-03 12:15:30|22674.28|22674.28|22673.65|22673.65|22674.28|22674.28|22673.05|22673.05|0
1606997760000|2020-12-03 12:16:00|22666.57|22666.57|22666.57|22666.57|22666.57|22666.57|22666.57|22666.57|0
1606997770000|2020-12-03 12:16:10|22667.39|22667.39|22666.98|22666.98|22667.39|22667.39|22666.98|22666.98|0
1606997780000|2020-12-03 12:16:20|22663.44|22663.44|22659.9|22659.9|22663.44|22663.44|22659.9|22659.9|0
1606997810000|2020-12-03 12:16:50|22656.36|22656.36|22656.36|22656.36|22656.36|22656.36|22656.36|22656.36|0
1606997830000|2020-12-03 12:17:10|22652.82|22652.82|22652.82|22652.82|22652.82|22652.82|22652.82|22652.82|0
1606997860000|2020-12-03 12:17:40|22649.28|22649.28|22649.28|22649.28|22649.28|22649.28|22649.28|22649.28|0
1606997880000|2020-12-03 12:18:00|22645.74|22645.74|22645.74|22645.74|22645.74|22645.74|22645.74|22645.74|0
1606997900000|2020-12-03 12:18:20|22645.13|22645.13|22646.34|22646.34|22646.34|22646.34|22645.13|22645.13|0
1606998000000|2020-12-03 12:20:00|22639.25|22639.25|22639.25|22639.25|22639.25|22639.25|22639.25|22639.25|0
1606998030000|2020-12-03 12:20:30|22635.71|22635.71|22635.71|22635.71|22635.71|22635.71|22635.71|22635.71|0
1606998110000|2020-12-03 12:21:50|22632.17|22632.17|22635.71|22635.71|22635.71|22635.71|22632.17|22632.17|0
1606998180000|2020-12-03 12:23:00|22639.25|22639.25|22639.25|22639.25|22639.25|22639.25|22639.25|22639.25|0
1606998190000|2020-12-03 12:23:10|22639.86|22639.86|22647.54|22647.54|22647.54|22647.54|22639.86|22639.86|0
1606998210000|2020-12-03 12:23:30|22651.08|22651.08|22651.68|22651.68|22651.68|22651.68|22651.08|22651.08|0
1606998230000|2020-12-03 12:23:50|22648.14|22648.14|22648.14|22648.14|22648.14|22648.14|22648.14|22648.14|0
1606998240000|2020-12-03 12:24:00|22647.54|22647.54|22651.08|22651.08|22651.08|22651.08|22647.54|22647.54|0
1606998260000|2020-12-03 12:24:20|22647.54|22647.54|22647.54|22647.54|22647.54|22647.54|22647.54|22647.54|0
1606998270000|2020-12-03 12:24:30|22646.94|22646.94|22646.94|22646.94|22646.94|22646.94|22646.94|22646.94|0
1606998310000|2020-12-03 12:25:10|22657.56|22657.56|22657.56|22657.56|22657.56|22657.56|22657.56|22657.56|0
1606998320000|2020-12-03 12:25:20|22654.02|22654.02|22654.02|22654.02|22654.02|22654.02|22654.02|22654.02|0
1606998380000|2020-12-03 12:26:20|22650.48|22650.48|22650.48|22650.48|22650.48|22650.48|22650.48|22650.48|0
1606998430000|2020-12-03 12:27:10|22657.56|22657.56|22657.56|22657.56|22657.56|22657.56|22657.56|22657.56|0
1606998450000|2020-12-03 12:27:30|22654.02|22654.02|22654.02|22654.02|22654.02|22654.02|22654.02|22654.02|0
1606998460000|2020-12-03 12:27:40|22657.56|22657.56|22657.56|22657.56|22657.56|22657.56|22657.56|22657.56|0
1606998490000|2020-12-03 12:28:10|22658.77|22658.77|22662.31|22662.31|22662.31|22662.31|22658.77|22658.77|0
1606998500000|2020-12-03 12:28:20|22658.77|22658.77|22658.77|22658.77|22658.77|22658.77|22658.77|22658.77|0
1606998510000|2020-12-03 12:28:30|22658.36|22658.36|22657.94|22657.94|22658.36|22658.36|22657.94|22657.94|0
1606998520000|2020-12-03 12:28:40|22654.4|22654.4|22650.86|22650.86|22654.4|22654.4|22650.86|22650.86|0
1606998530000|2020-12-03 12:28:50|22647.32|22647.32|22647.32|22647.32|22647.32|22647.32|22647.32|22647.32|0
1606998550000|2020-12-03 12:29:10|22646.84|22646.84|22650.38|22650.38|22650.38|22650.38|22646.84|22646.84|0
1606998570000|2020-12-03 12:29:30|22650.98|22650.98|22650.98|22650.98|22650.98|22650.98|22650.98|22650.98|0
1606998610000|2020-12-03 12:30:10|22649.78|22649.78|22653.32|22653.32|22653.32|22653.32|22649.78|22649.78|0
1606998620000|2020-12-03 12:30:20|22656.86|22656.86|22656.86|22656.86|22656.86|22656.86|22656.86|22656.86|0
1606998680000|2020-12-03 12:31:20|22657.47|22657.47|22657.47|22657.47|22657.47|22657.47|22657.47|22657.47|0
1606998800000|2020-12-03 12:33:20|22656.99|22656.99|22656.99|22656.99|22656.99|22656.99|22656.99|22656.99|0
1606998830000|2020-12-03 12:33:50|22653.44|22653.44|22653.44|22653.44|22653.44|22653.44|22653.44|22653.44|0
1606998850000|2020-12-03 12:34:10|22653.92|22653.92|22653.92|22653.92|22653.92|22653.92|22653.92|22653.92|0
1606998870000|2020-12-03 12:34:30|22650.38|22650.38|22650.38|22650.38|22650.38|22650.38|22650.38|22650.38|0
1606998900000|2020-12-03 12:35:00|22649.97|22649.97|22649.97|22649.97|22649.97|22649.97|22649.97|22649.97|0
1606998910000|2020-12-03 12:35:10|22642.89|22642.89|22642.89|22642.89|22642.89|22642.89|22642.89|22642.89|0
1606998920000|2020-12-03 12:35:20|22646.43|22646.43|22646.43|22646.43|22646.43|22646.43|22646.43|22646.43|0
1606998940000|2020-12-03 12:35:40|22642.89|22642.89|22642.89|22642.89|22642.89|22642.89|22642.89|22642.89|0
1606998950000|2020-12-03 12:35:50|22644.12|22644.12|22642.89|22642.89|22644.12|22644.12|22642.89|22642.89|0
1606998970000|2020-12-03 12:36:10|22639.35|22639.35|22639.35|22639.35|22639.35|22639.35|22639.35|22639.35|0
1606998980000|2020-12-03 12:36:20|22632.27|22632.27|22639.35|22639.35|22639.35|22639.35|22632.27|22632.27|0
1606998990000|2020-12-03 12:36:30|22642.89|22642.89|22642.89|22642.89|22642.89|22642.89|22642.89|22642.89|0
1606999000000|2020-12-03 12:36:40|22642.41|22642.41|22653.03|22653.03|22653.03|22653.03|22642.41|22642.41|0
1606999010000|2020-12-03 12:36:50|22649.49|22649.49|22649.49|22649.49|22649.49|22649.49|22649.49|22649.49|0
1606999020000|2020-12-03 12:37:00|22650.09|22650.09|22650.09|22650.09|22650.09|22650.09|22650.09|22650.09|0
1606999030000|2020-12-03 12:37:10|22646.55|22646.55|22643.01|22643.01|22646.55|22646.55|22643.01|22643.01|0
1606999080000|2020-12-03 12:38:00|22639.47|22639.47|22646.55|22646.55|22646.55|22646.55|22639.47|22639.47|0
1606999100000|2020-12-03 12:38:20|22650.09|22650.09|22650.09|22650.09|22650.09|22650.09|22650.09|22650.09|0
1606999120000|2020-12-03 12:38:40|22653.64|22653.64|22650.09|22650.09|22653.64|22653.64|22650.09|22650.09|0
1606999140000|2020-12-03 12:39:00|22650.7|22650.7|22650.7|22650.7|22650.7|22650.7|22650.7|22650.7|0
1606999160000|2020-12-03 12:39:20|22646.55|22646.55|22646.55|22646.55|22646.55|22646.55|22646.55|22646.55|0
1606999180000|2020-12-03 12:39:40|22646.96|22646.96|22646.96|22646.96|22646.96|22646.96|22646.96|22646.96|0
1606999200000|2020-12-03 12:40:00|22639.88|22639.88|22639.88|22639.88|22639.88|22639.88|22639.88|22639.88|0
1606999220000|2020-12-03 12:40:20|22639.47|22639.47|22639.47|22639.47|22639.47|22639.47|22639.47|22639.47|0
1606999230000|2020-12-03 12:40:30|22643.01|22643.01|22643.01|22643.01|22643.01|22643.01|22643.01|22643.01|0
1606999260000|2020-12-03 12:41:00|22642.41|22642.41|22642.41|22642.41|22642.41|22642.41|22642.41|22642.41|0
1606999280000|2020-12-03 12:41:20|22645.95|22645.95|22645.95|22645.95|22645.95|22645.95|22645.95|22645.95|0
1606999290000|2020-12-03 12:41:30|22649.49|22649.49|22649.49|22649.49|22649.49|22649.49|22649.49|22649.49|0
1606999330000|2020-12-03 12:42:10|22645.95|22645.95|22645.95|22645.95|22645.95|22645.95|22645.95|22645.95|0
1606999350000|2020-12-03 12:42:30|22642.41|22642.41|22645.95|22645.95|22645.95|22645.95|22642.41|22642.41|0
1606999360000|2020-12-03 12:42:40|22645.54|22645.54|22645.54|22645.54|22645.54|22645.54|22645.54|22645.54|0
1606999400000|2020-12-03 12:43:20|22644.94|22644.94|22644.94|22644.94|22644.94|22644.94|22644.94|22644.94|0
1606999420000|2020-12-03 12:43:40|22648.48|22648.48|22648.48|22648.48|22652.02|22652.02|22648.48|22648.48|0
1606999450000|2020-12-03 12:44:10|22647.88|22647.88|22647.88|22647.88|22647.88|22647.88|22647.88|22647.88|0
1606999490000|2020-12-03 12:44:50|22651.42|22651.42|22651.83|22651.83|22651.83|22651.83|22651.42|22651.42|0
1606999510000|2020-12-03 12:45:10|22655.37|22655.37|22655.97|22655.97|22655.97|22655.97|22655.37|22655.37|0
1606999550000|2020-12-03 12:45:50|22659.51|22659.51|22659.51|22659.51|22659.51|22659.51|22659.51|22659.51|0
1606999570000|2020-12-03 12:46:10|22663.06|22663.06|22663.06|22663.06|22663.06|22663.06|22663.06|22663.06|0
1606999830000|2020-12-03 12:50:30|22659.51|22659.51|22659.51|22659.51|22659.51|22659.51|22659.51|22659.51|0
1606999900000|2020-12-03 12:51:40|22658.31|22658.31|22658.91|22658.91|22658.91|22658.91|22658.31|22658.31|0
1607000010000|2020-12-03 12:53:30|22659.32|22659.32|22658.91|22658.91|22659.32|22659.32|22658.91|22658.91|0
1607000030000|2020-12-03 12:53:50|22655.37|22655.37|22655.37|22655.37|22655.37|22655.37|22655.37|22655.37|0
1607000040000|2020-12-03 12:54:00|22656.19|22656.19|22648.7|22648.7|22656.19|22656.19|22648.7|22648.7|0
1607000050000|2020-12-03 12:54:10|22649.18|22649.18|22649.18|22649.18|22649.18|22649.18|22649.18|22649.18|0
1607000060000|2020-12-03 12:54:20|22650.14|22650.14|22643.06|22643.06|22650.14|22650.14|22643.06|22643.06|0
1607000080000|2020-12-03 12:54:40|22646.6|22646.6|22646.6|22646.6|22646.6|22646.6|22646.6|22646.6|0
1607000120000|2020-12-03 12:55:20|22643.06|22643.06|22639.51|22639.51|22643.06|22643.06|22639.51|22639.51|0
1607000130000|2020-12-03 12:55:30|22646.6|22646.6|22646.6|22646.6|22646.6|22646.6|22646.6|22646.6|0
1607000180000|2020-12-03 12:56:20|22639.51|22639.51|22639.51|22639.51|22639.51|22639.51|22639.51|22639.51|0
1607000190000|2020-12-03 12:56:30|22643.06|22643.06|22643.06|22643.06|22643.06|22643.06|22643.06|22643.06|0
1607000200000|2020-12-03 12:56:40|22643.66|22643.66|22643.66|22643.66|22643.66|22643.66|22643.66|22643.66|0
1607000220000|2020-12-03 12:57:00|22647.2|22647.2|22650.74|22650.74|22650.74|22650.74|22647.2|22647.2|0
1607000260000|2020-12-03 12:57:40|22654.28|22654.28|22654.28|22654.28|22654.28|22654.28|22654.28|22654.28|0
1607000290000|2020-12-03 12:58:10|22650.14|22650.14|22653.68|22653.68|22653.68|22653.68|22650.14|22650.14|0
1607000300000|2020-12-03 12:58:20|22657.22|22657.22|22659.63|22659.63|22659.63|22659.63|22657.22|22657.22|0
1607000320000|2020-12-03 12:58:40|22660.86|22660.86|22660.86|22660.86|22660.86|22660.86|22660.86|22660.86|0
1607000330000|2020-12-03 12:58:50|22664.4|22664.4|22664.4|22664.4|22664.4|22664.4|22664.4|22664.4|0
1607000350000|2020-12-03 12:59:10|22667.94|22667.94|22667.94|22667.94|22667.94|22667.94|22667.94|22667.94|0
1607000370000|2020-12-03 12:59:30|22671.48|22671.48|22675.02|22675.02|22675.02|22675.02|22671.48|22671.48|0
1607000380000|2020-12-03 12:59:40|22679.17|22679.17|22679.17|22679.17|22679.17|22679.17|22679.17|22679.17|0
1607000410000|2020-12-03 13:00:10|22682.71|22682.71|22682.71|22682.71|22682.71|22682.71|22682.71|22682.71|0
1607000420000|2020-12-03 13:00:20|22682.23|22682.23|22675.15|22675.15|22682.23|22682.23|22675.15|22675.15|0
1607000440000|2020-12-03 13:00:40|22671.61|22671.61|22671.61|22671.61|22671.61|22671.61|22671.61|22671.61|0
1607000450000|2020-12-03 13:00:50|22671|22671|22671|22671|22671|22671|22671|22671|0
1607000460000|2020-12-03 13:01:00|22671.61|22671.61|22671.61|22671.61|22671.61|22671.61|22671.61|22671.61|0
1607000480000|2020-12-03 13:01:20|22671.13|22671.13|22671.13|22671.13|22671.13|22671.13|22671.13|22671.13|0
1607000500000|2020-12-03 13:01:40|22672.36|22672.36|22672.36|22672.36|22672.36|22672.36|22672.36|22672.36|0
1607000540000|2020-12-03 13:02:20|22675.9|22675.9|22675.9|22675.9|22675.9|22675.9|22675.9|22675.9|0
1607000630000|2020-12-03 13:03:50|22675.3|22675.3|22675.3|22675.3|22675.3|22675.3|22675.3|22675.3|0
1607000640000|2020-12-03 13:04:00|22674.7|22674.7|22674.7|22674.7|22674.7|22674.7|22674.7|22674.7|0
1607000650000|2020-12-03 13:04:10|22675.3|22675.3|22675.3|22675.3|22675.3|22675.3|22675.3|22675.3|0
1607000710000|2020-12-03 13:05:10|22671.76|22671.76|22668.21|22668.21|22671.76|22671.76|22668.21|22668.21|0
1607000740000|2020-12-03 13:05:40|22667.8|22667.8|22666.6|22666.6|22667.8|22667.8|22666.6|22666.6|0
1607000760000|2020-12-03 13:06:00|22663.06|22663.06|22658.7|22658.7|22663.06|22663.06|22658.7|22658.7|0
1607000790000|2020-12-03 13:06:30|22662.24|22662.24|22662.24|22662.24|22662.24|22662.24|22662.24|22662.24|0
1607000800000|2020-12-03 13:06:40|22665.78|22665.78|22665.78|22665.78|22665.78|22665.78|22665.78|22665.78|0
1607000840000|2020-12-03 13:07:20|22666.38|22666.38|22666.38|22666.38|22666.38|22666.38|22666.38|22666.38|0
1607000850000|2020-12-03 13:07:30|22669.92|22669.92|22680.55|22680.55|22680.55|22680.55|22669.92|22669.92|0
1607000860000|2020-12-03 13:07:40|22684.09|22684.09|22684.09|22684.09|22684.09|22684.09|22684.09|22684.09|0
1607000890000|2020-12-03 13:08:10|22684.69|22684.69|22684.69|22684.69|22684.69|22684.69|22684.69|22684.69|0
1607000910000|2020-12-03 13:08:30|22688.23|22688.23|22687.82|22687.82|22688.23|22688.23|22687.82|22687.82|0
1607000940000|2020-12-03 13:09:00|22691.36|22691.36|22691.36|22691.36|22691.36|22691.36|22691.36|22691.36|0
1607000960000|2020-12-03 13:09:20|22694.9|22694.9|22698.44|22698.44|22698.44|22698.44|22694.9|22694.9|0
1607000970000|2020-12-03 13:09:30|22698.92|22698.92|22698.92|22698.92|22698.92|22698.92|22698.92|22698.92|0
1607000980000|2020-12-03 13:09:40|22695.38|22695.38|22695.38|22695.38|22695.38|22695.38|22695.38|22695.38|0
1607000990000|2020-12-03 13:09:50|22698.92|22698.92|22706.01|22706.01|22706.01|22706.01|22698.92|22698.92|0
1607001030000|2020-12-03 13:10:30|22709.55|22709.55|22709.55|22709.55|22709.55|22709.55|22709.55|22709.55|0
1607001040000|2020-12-03 13:10:40|22713.09|22713.09|22713.09|22713.09|22713.09|22713.09|22713.09|22713.09|0
1607001050000|2020-12-03 13:10:50|22713.69|22713.69|22713.69|22713.69|22713.69|22713.69|22713.69|22713.69|0
1607001060000|2020-12-03 13:11:00|22717.23|22717.23|22717.23|22717.23|22717.23|22717.23|22717.23|22717.23|0
1607001070000|2020-12-03 13:11:10|22720.77|22720.77|22720.77|22720.77|22720.77|22720.77|22720.77|22720.77|0
1607001090000|2020-12-03 13:11:30|22724.31|22724.31|22724.31|22724.31|22724.31|22724.31|22724.31|22724.31|0
1607001120000|2020-12-03 13:12:00|22727.85|22727.85|22724.31|22724.31|22727.85|22727.85|22724.31|22724.31|0
1607001140000|2020-12-03 13:12:20|22727.85|22727.85|22734.94|22734.94|22734.94|22734.94|22727.85|22727.85|0
1607001170000|2020-12-03 13:12:50|22742.02|22742.02|22745.56|22745.56|22745.56|22745.56|22742.02|22742.02|0
1607001200000|2020-12-03 13:13:20|22742.02|22742.02|22742.02|22742.02|22742.02|22742.02|22742.02|22742.02|0
1607001210000|2020-12-03 13:13:30|22745.56|22745.56|22752.64|22752.64|22752.64|22752.64|22745.56|22745.56|0
1607001230000|2020-12-03 13:13:50|22756.18|22756.18|22756.18|22756.18|22756.18|22756.18|22756.18|22756.18|0
1607001240000|2020-12-03 13:14:00|22752.64|22752.64|22756.18|22756.18|22756.18|22756.18|22752.64|22752.64|0
1607001260000|2020-12-03 13:14:20|22759.73|22759.73|22759.73|22759.73|22759.73|22759.73|22759.73|22759.73|0
1607001300000|2020-12-03 13:15:00|22763.27|22763.27|22763.27|22763.27|22763.27|22763.27|22763.27|22763.27|0
1607001310000|2020-12-03 13:15:10|22764.09|22764.09|22771.17|22771.17|22771.17|22771.17|22764.09|22764.09|0
1607001330000|2020-12-03 13:15:30|22767.63|22767.63|22767.63|22767.63|22768.23|22768.23|22767.63|22767.63|0
1607001340000|2020-12-03 13:15:40|22767.03|22767.03|22762.28|22762.28|22767.03|22767.03|22762.28|22762.28|0
1607001350000|2020-12-03 13:15:50|22758.74|22758.74|22758.14|22758.14|22758.74|22758.74|22758.14|22758.14|0
1607001380000|2020-12-03 13:16:20|22758.74|22758.74|22759.34|22759.34|22759.34|22759.34|22758.74|22758.74|0
1607001390000|2020-12-03 13:16:30|22762.88|22762.88|22762.88|22762.88|22762.88|22762.88|22762.88|22762.88|0
1607001430000|2020-12-03 13:17:10|22759.34|22759.34|22759.34|22759.34|22759.34|22759.34|22759.34|22759.34|0
1607001460000|2020-12-03 13:17:40|22762.88|22762.88|22759.34|22759.34|22762.88|22762.88|22759.34|22759.34|0
1607001490000|2020-12-03 13:18:10|22755.8|22755.8|22755.8|22755.8|22755.8|22755.8|22755.8|22755.8|0
1607001500000|2020-12-03 13:18:20|22759.34|22759.34|22759.34|22759.34|22759.34|22759.34|22759.34|22759.34|0
1607001510000|2020-12-03 13:18:30|22755.8|22755.8|22755.8|22755.8|22755.8|22755.8|22752.26|22752.26|0
1607001520000|2020-12-03 13:18:40|22762.88|22762.88|22762.88|22762.88|22762.88|22762.88|22762.88|22762.88|0
1607001550000|2020-12-03 13:19:10|22766.43|22766.43|22766.43|22766.43|22766.43|22766.43|22766.43|22766.43|0
1607001610000|2020-12-03 13:20:10|22769.97|22769.97|22769.97|22769.97|22769.97|22769.97|22769.97|22769.97|0
1607001650000|2020-12-03 13:20:50|22773.51|22773.51|22773.51|22773.51|22773.51|22773.51|22773.51|22773.51|0
1607001660000|2020-12-03 13:21:00|22777.05|22777.05|22776.64|22776.64|22777.05|22777.05|22776.64|22776.64|0
1607001670000|2020-12-03 13:21:10|22776.04|22776.04|22773.03|22773.03|22776.04|22776.04|22773.03|22773.03|0
1607001680000|2020-12-03 13:21:20|22772.43|22772.43|22772.43|22772.43|22772.43|22772.43|22772.43|22772.43|0
1607001720000|2020-12-03 13:22:00|22768.89|22768.89|22768.89|22768.89|22768.89|22768.89|22768.89|22768.89|0
1607001740000|2020-12-03 13:22:20|22765.34|22765.34|22758.26|22758.26|22765.34|22765.34|22758.26|22758.26|0
1607001750000|2020-12-03 13:22:30|22751.18|22751.18|22751.18|22751.18|22751.18|22751.18|22751.18|22751.18|0
1607001760000|2020-12-03 13:22:40|22747.64|22747.64|22751.18|22751.18|22751.18|22751.18|22747.64|22747.64|0
1607001790000|2020-12-03 13:23:10|22750.77|22750.77|22750.77|22750.77|22750.77|22750.77|22750.77|22750.77|0
1607001800000|2020-12-03 13:23:20|22751.18|22751.18|22751.18|22751.18|22751.18|22751.18|22751.18|22751.18|0
1607001810000|2020-12-03 13:23:30|22750.7|22750.7|22751.11|22751.11|22751.11|22751.11|22750.7|22750.7|0
1607001820000|2020-12-03 13:23:40|22754.65|22754.65|22754.65|22754.65|22754.65|22754.65|22754.65|22754.65|0
1607001840000|2020-12-03 13:24:00|22758.19|22758.19|22762.94|22762.94|22762.94|22762.94|22758.19|22758.19|0
1607001870000|2020-12-03 13:24:30|22766.48|22766.48|22766.48|22766.48|22766.48|22766.48|22766.48|22766.48|0
1607001880000|2020-12-03 13:24:40|22762.94|22762.94|22763.54|22763.54|22763.54|22763.54|22762.94|22762.94|0
1607001940000|2020-12-03 13:25:40|22760|22760|22760|22760|22760|22760|22760|22760|0
1607001990000|2020-12-03 13:26:30|22763.54|22763.54|22767.08|22767.08|22767.08|22767.08|22763.54|22763.54|0
1607002010000|2020-12-03 13:26:50|22770.62|22770.62|22770.62|22770.62|22770.62|22770.62|22770.62|22770.62|0
1607002020000|2020-12-03 13:27:00|22767.08|22767.08|22763.54|22763.54|22767.08|22767.08|22763.54|22763.54|0
1607002040000|2020-12-03 13:27:20|22764.14|22764.14|22764.14|22764.14|22764.14|22764.14|22764.14|22764.14|0
1607002060000|2020-12-03 13:27:40|22763.66|22763.66|22763.66|22763.66|22763.66|22763.66|22763.66|22763.66|0
1607002100000|2020-12-03 13:28:20|22760.12|22760.12|22760.12|22760.12|22760.12|22760.12|22760.12|22760.12|0
1607002130000|2020-12-03 13:28:50|22763.66|22763.66|22763.66|22763.66|22763.66|22763.66|22763.66|22763.66|0
1607002170000|2020-12-03 13:29:30|22760.12|22760.12|22759.52|22759.52|22760.12|22760.12|22759.52|22759.52|0
1607002180000|2020-12-03 13:29:40|22759.11|22759.11|22759.11|22759.11|22759.11|22759.11|22759.11|22759.11|0
1607002200000|2020-12-03 13:30:00|22762.65|22762.65|22762.05|22762.05|22762.65|22762.65|22762.05|22762.05|0
1607002220000|2020-12-03 13:30:20|22758.51|22758.51|22758.51|22758.51|22758.51|22758.51|22758.51|22758.51|0
1607002230000|2020-12-03 13:30:30|22758.1|22758.1|22758.1|22758.1|22758.1|22758.1|22758.1|22758.1|0
1607002260000|2020-12-03 13:31:00|22754.55|22754.55|22754.55|22754.55|22754.55|22754.55|22754.55|22754.55|0
1607002290000|2020-12-03 13:31:30|22753.95|22753.95|22753.35|22753.35|22753.95|22753.95|22753.35|22753.35|0
1607002330000|2020-12-03 13:32:10|22756.89|22756.89|22753.35|22753.35|22756.89|22756.89|22753.35|22753.35|0
1607002340000|2020-12-03 13:32:20|22749.81|22749.81|22743.61|22743.61|22749.81|22749.81|22743.61|22743.61|0
1607002350000|2020-12-03 13:32:30|22747.16|22747.16|22747.16|22747.16|22747.16|22747.16|22747.16|22747.16|0
1607002370000|2020-12-03 13:32:50|22743.61|22743.61|22743.61|22743.61|22743.61|22743.61|22743.61|22743.61|0
1607002390000|2020-12-03 13:33:10|22740.07|22740.07|22742.66|22742.66|22743.61|22743.61|22740.07|22740.07|0
1607002400000|2020-12-03 13:33:20|22746.2|22746.2|22746.2|22746.2|22749.74|22749.74|22746.2|22746.2|0
1607002420000|2020-12-03 13:33:40|22749.74|22749.74|22749.74|22749.74|22749.74|22749.74|22749.74|22749.74|0
1607002440000|2020-12-03 13:34:00|22746.2|22746.2|22746.2|22746.2|22746.2|22746.2|22746.2|22746.2|0
1607002500000|2020-12-03 13:35:00|22745.79|22745.79|22745.79|22745.79|22745.79|22745.79|22745.79|22745.79|0
1607002520000|2020-12-03 13:35:20|22742.24|22742.24|22742.24|22742.24|22742.24|22742.24|22742.24|22742.24|0
1607002530000|2020-12-03 13:35:30|22738.7|22738.7|22731.62|22731.62|22738.7|22738.7|22731.62|22731.62|0
1607002600000|2020-12-03 13:36:40|22728.08|22728.08|22728.08|22728.08|22728.08|22728.08|22728.08|22728.08|0
1607002610000|2020-12-03 13:36:50|22727.48|22727.48|22727.48|22727.48|22727.48|22727.48|22727.48|22727.48|0
1607002620000|2020-12-03 13:37:00|22723.94|22723.94|22727.48|22727.48|22727.48|22727.48|22723.94|22723.94|0
1607002630000|2020-12-03 13:37:10|22727.07|22727.07|22730.61|22730.61|22730.61|22730.61|22727.07|22727.07|0
1607002640000|2020-12-03 13:37:20|22734.15|22734.15|22734.15|22734.15|22734.15|22734.15|22734.15|22734.15|0
1607002650000|2020-12-03 13:37:30|22730.61|22730.61|22730.61|22730.61|22730.61|22730.61|22730.61|22730.61|0
1607002660000|2020-12-03 13:37:40|22727.07|22727.07|22723.53|22723.53|22727.07|22727.07|22723.53|22723.53|0
1607002680000|2020-12-03 13:38:00|22722.32|22722.32|22718.78|22718.78|22722.32|22722.32|22718.78|22718.78|0
1607002700000|2020-12-03 13:38:20|22722.32|22722.32|22721.91|22721.91|22722.32|22722.32|22721.91|22721.91|0
1607002710000|2020-12-03 13:38:30|22718.37|22718.37|22718.37|22718.37|22718.37|22718.37|22718.37|22718.37|0
1607002730000|2020-12-03 13:38:50|22721.91|22721.91|22721.91|22721.91|22721.91|22721.91|22721.91|22721.91|0
1607002750000|2020-12-03 13:39:10|22721.43|22721.43|22721.43|22721.43|22721.43|22721.43|22721.43|22721.43|0
1607002760000|2020-12-03 13:39:20|22724.97|22724.97|22724.97|22724.97|22724.97|22724.97|22724.97|22724.97|0
1607002770000|2020-12-03 13:39:30|22721.43|22721.43|22721.43|22721.43|22721.43|22721.43|22721.43|22721.43|0
1607002780000|2020-12-03 13:39:40|22720.95|22720.95|22720.95|22720.95|22720.95|22720.95|22720.95|22720.95|0
1607002800000|2020-12-03 13:40:00|22717.41|22717.41|22717.41|22717.41|22717.41|22717.41|22717.41|22717.41|0
1607002810000|2020-12-03 13:40:10|22720.95|22720.95|22720.95|22720.95|22720.95|22720.95|22720.95|22720.95|0
1607002830000|2020-12-03 13:40:30|22717.41|22717.41|22717.41|22717.41|22717.41|22717.41|22717.41|22717.41|0
1607002890000|2020-12-03 13:41:30|22713.87|22713.87|22710.33|22710.33|22713.87|22713.87|22710.33|22710.33|0
1607002900000|2020-12-03 13:41:40|22706.79|22706.79|22706.79|22706.79|22706.79|22706.79|22706.79|22706.79|0
1607002930000|2020-12-03 13:42:10|22710.33|22710.33|22710.33|22710.33|22710.33|22710.33|22710.33|22710.33|0
1607002950000|2020-12-03 13:42:30|22703.25|22703.25|22703.25|22703.25|22703.25|22703.25|22703.25|22703.25|0
1607002960000|2020-12-03 13:42:40|22706.79|22706.79|22706.79|22706.79|22706.79|22706.79|22706.79|22706.79|0
1607002990000|2020-12-03 13:43:10|22703.25|22703.25|22696.16|22696.16|22703.25|22703.25|22696.16|22696.16|0
1607003040000|2020-12-03 13:44:00|22699.71|22699.71|22699.71|22699.71|22699.71|22699.71|22699.71|22699.71|0
1607003060000|2020-12-03 13:44:20|22692.62|22692.62|22692.62|22692.62|22692.62|22692.62|22692.62|22692.62|0
1607003070000|2020-12-03 13:44:30|22692.21|22692.21|22692.21|22692.21|22692.21|22692.21|22692.21|22692.21|0
1607003080000|2020-12-03 13:44:40|22695.75|22695.75|22695.75|22695.75|22695.75|22695.75|22692.21|22692.21|0
1607003120000|2020-12-03 13:45:20|22692.21|22692.21|22692.21|22692.21|22692.21|22692.21|22692.21|22692.21|0
1607003160000|2020-12-03 13:46:00|22695.75|22695.75|22695.75|22695.75|22695.75|22695.75|22695.75|22695.75|0
1607003170000|2020-12-03 13:46:10|22692.21|22692.21|22688.67|22688.67|22692.21|22692.21|22688.67|22688.67|0
1607003180000|2020-12-03 13:46:20|22689.27|22689.27|22685.73|22685.73|22689.27|22689.27|22685.73|22685.73|0
1607003200000|2020-12-03 13:46:40|22682.19|22682.19|22682.19|22682.19|22682.19|22682.19|22682.19|22682.19|0
1607003210000|2020-12-03 13:46:50|22685.73|22685.73|22685.73|22685.73|22685.73|22685.73|22685.73|22685.73|0
1607003220000|2020-12-03 13:47:00|22689.27|22689.27|22689.27|22689.27|22692.81|22692.81|22689.27|22689.27|0
1607003230000|2020-12-03 13:47:10|22685.73|22685.73|22685.73|22685.73|22685.73|22685.73|22685.73|22685.73|0
1607003260000|2020-12-03 13:47:40|22686.94|22686.94|22686.94|22686.94|22686.94|22686.94|22686.94|22686.94|0
1607003270000|2020-12-03 13:47:50|22686.33|22686.33|22686.33|22686.33|22686.33|22686.33|22686.33|22686.33|0
1607003280000|2020-12-03 13:48:00|22689.88|22689.88|22689.88|22689.88|22689.88|22689.88|22689.88|22689.88|0
1607003290000|2020-12-03 13:48:10|22689.46|22689.46|22689.46|22689.46|22689.46|22689.46|22689.46|22689.46|0
1607003300000|2020-12-03 13:48:20|22685.92|22685.92|22685.32|22685.32|22685.92|22685.92|22685.32|22685.32|0
1607003330000|2020-12-03 13:48:50|22681.78|22681.78|22681.78|22681.78|22681.78|22681.78|22681.78|22681.78|0
1607003360000|2020-12-03 13:49:20|22685.32|22685.32|22685.32|22685.32|22685.32|22685.32|22685.32|22685.32|0
1607003370000|2020-12-03 13:49:30|22681.78|22681.78|22681.78|22681.78|22681.78|22681.78|22681.78|22681.78|0
1607003390000|2020-12-03 13:49:50|22681.3|22681.3|22681.3|22681.3|22681.3|22681.3|22681.3|22681.3|0
1607003450000|2020-12-03 13:50:50|22677.76|22677.76|22675.42|22675.42|22677.76|22677.76|22674.22|22674.22|0
1607003460000|2020-12-03 13:51:00|22678.96|22678.96|22678.96|22678.96|22678.96|22678.96|22678.96|22678.96|0
1607003480000|2020-12-03 13:51:20|22678.55|22678.55|22678.55|22678.55|22678.55|22678.55|22678.55|22678.55|0
1607003500000|2020-12-03 13:51:40|22678.07|22678.07|22678.07|22678.07|22678.07|22678.07|22678.07|22678.07|0
1607003510000|2020-12-03 13:51:50|22676.63|22676.63|22669.55|22669.55|22676.63|22676.63|22669.55|22669.55|0
1607003520000|2020-12-03 13:52:00|22670.51|22670.51|22671.11|22671.11|22671.11|22671.11|22670.51|22670.51|0
1607003530000|2020-12-03 13:52:10|22674.65|22674.65|22674.65|22674.65|22674.65|22674.65|22674.05|22674.05|0
1607003540000|2020-12-03 13:52:20|22671.11|22671.11|22671.11|22671.11|22671.11|22671.11|22671.11|22671.11|0
1607003550000|2020-12-03 13:52:30|22671.59|22671.59|22671.59|22671.59|22671.59|22671.59|22671.59|22671.59|0
1607003570000|2020-12-03 13:52:50|22672.8|22672.8|22672.8|22672.8|22672.8|22672.8|22672.8|22672.8|0
1607003580000|2020-12-03 13:53:00|22669.25|22669.25|22669.25|22669.25|22669.25|22669.25|22669.25|22669.25|0
1607003590000|2020-12-03 13:53:10|22672.8|22672.8|22676.34|22676.34|22676.34|22676.34|22672.8|22672.8|0
1607003600000|2020-12-03 13:53:20|22675.74|22675.74|22675.74|22675.74|22675.74|22675.74|22675.74|22675.74|0
1607003630000|2020-12-03 13:53:50|22672.19|22672.19|22672.19|22672.19|22672.19|22672.19|22672.19|22672.19|0
1607003640000|2020-12-03 13:54:00|22675.74|22675.74|22675.35|22675.35|22679.28|22679.28|22674.53|22674.53|0
1607003670000|2020-12-03 13:54:30|22678.89|22678.89|22678.89|22678.89|22678.89|22678.89|22678.89|22678.89|0
1607003680000|2020-12-03 13:54:40|22679.3|22679.3|22679.3|22679.3|22679.3|22679.3|22675.76|22675.76|0
1607003690000|2020-12-03 13:54:50|22678.89|22678.89|22678.89|22678.89|22678.89|22678.89|22678.89|22678.89|0
1607003710000|2020-12-03 13:55:10|22682.44|22682.44|22683.04|22683.04|22683.04|22683.04|22682.44|22682.44|0
1607003720000|2020-12-03 13:55:20|22683.64|22683.64|22676.56|22676.56|22683.64|22683.64|22676.56|22676.56|0
1607003750000|2020-12-03 13:55:50|22676.15|22676.15|22676.15|22676.15|22676.15|22676.15|22676.15|22676.15|0
1607003760000|2020-12-03 13:56:00|22675.54|22675.54|22672|22672|22675.54|22675.54|22672|22672|0
1607003790000|2020-12-03 13:56:30|22672.6|22672.6|22669.06|22669.06|22672.6|22672.6|22667.86|22667.86|0
1607003800000|2020-12-03 13:56:40|22665.52|22665.52|22665.52|22665.52|22665.52|22665.52|22665.52|22665.52|0
1607003830000|2020-12-03 13:57:10|22661.98|22661.98|22661.98|22661.98|22661.98|22661.98|22661.98|22661.98|0
1607003840000|2020-12-03 13:57:20|22661.5|22661.5|22661.5|22661.5|22661.5|22661.5|22661.5|22661.5|0
1607003880000|2020-12-03 13:58:00|22665.04|22665.04|22665.04|22665.04|22665.04|22665.04|22665.04|22665.04|0
1607003890000|2020-12-03 13:58:10|22665.45|22665.45|22665.45|22665.45|22665.45|22665.45|22665.45|22665.45|0
1607003900000|2020-12-03 13:58:20|22664.97|22664.97|22664.97|22664.97|22664.97|22664.97|22664.97|22664.97|0
1607003910000|2020-12-03 13:58:30|22668.52|22668.52|22668.52|22668.52|22668.52|22668.52|22668.52|22668.52|0
1607003930000|2020-12-03 13:58:50|22672.06|22672.06|22672.06|22672.06|22672.06|22672.06|22672.06|22672.06|0
1607003950000|2020-12-03 13:59:10|22675.6|22675.6|22675.6|22675.6|22675.6|22675.6|22675.6|22675.6|0
1607003980000|2020-12-03 13:59:40|22676.2|22676.2|22679.74|22679.74|22679.74|22679.74|22676.2|22676.2|0
1607003990000|2020-12-03 13:59:50|22683.28|22683.28|22683.28|22683.28|22683.28|22683.28|22683.28|22683.28|0
1607004000000|2020-12-03 14:00:00|22679.74|22679.74|22679.74|22679.74|22679.74|22679.74|22679.74|22679.74|0
1607004060000|2020-12-03 14:01:00|22683.28|22683.28|22697.93|22697.93|22697.93|22697.93|22683.28|22683.28|0
1607004070000|2020-12-03 14:01:10|22701.47|22701.47|22701.47|22701.47|22701.47|22701.47|22701.47|22701.47|0
1607004090000|2020-12-03 14:01:30|22701.88|22701.88|22701.88|22701.88|22701.88|22701.88|22701.88|22701.88|0
1607004110000|2020-12-03 14:01:50|22698.34|22698.34|22698.34|22698.34|22698.34|22698.34|22698.34|22698.34|0
1607004200000|2020-12-03 14:03:20|22701.88|22701.88|22701.47|22701.47|22701.88|22701.88|22701.47|22701.47|0
1607004230000|2020-12-03 14:03:50|22705.01|22705.01|22708.55|22708.55|22708.55|22708.55|22705.01|22705.01|0
1607004260000|2020-12-03 14:04:20|22712.09|22712.09|22705.01|22705.01|22712.09|22712.09|22705.01|22705.01|0
1607004270000|2020-12-03 14:04:30|22704.53|22704.53|22704.53|22704.53|22704.53|22704.53|22704.53|22704.53|0
1607004280000|2020-12-03 14:04:40|22708.07|22708.07|22708.07|22708.07|22708.07|22708.07|22708.07|22708.07|0
1607004300000|2020-12-03 14:05:00|22704.53|22704.53|22703.33|22703.33|22704.53|22704.53|22703.33|22703.33|0
1607004310000|2020-12-03 14:05:10|22702.72|22702.72|22702.72|22702.72|22702.72|22702.72|22702.72|22702.72|0
1607004320000|2020-12-03 14:05:20|22706.27|22706.27|22706.27|22706.27|22706.27|22706.27|22706.27|22706.27|0
1607004340000|2020-12-03 14:05:40|22713.35|22713.35|22713.35|22713.35|22713.35|22713.35|22713.35|22713.35|0
1607004350000|2020-12-03 14:05:50|22709.81|22709.81|22708.99|22708.99|22709.81|22709.81|22708.99|22708.99|0
1607004360000|2020-12-03 14:06:00|22705.85|22705.85|22705.85|22705.85|22705.85|22705.85|22705.85|22705.85|0
1607004400000|2020-12-03 14:06:40|22706.46|22706.46|22705.85|22705.85|22706.46|22706.46|22705.85|22705.85|0
1607004420000|2020-12-03 14:07:00|22698.77|22698.77|22698.77|22698.77|22698.77|22698.77|22698.77|22698.77|0
1607004440000|2020-12-03 14:07:20|22702.31|22702.31|22702.31|22702.31|22702.31|22702.31|22702.31|22702.31|0
1607004450000|2020-12-03 14:07:30|22698.77|22698.77|22698.77|22698.77|22698.77|22698.77|22698.77|22698.77|0
1607004470000|2020-12-03 14:07:50|22698.17|22698.17|22694.03|22694.03|22698.17|22698.17|22694.03|22694.03|0
1607004490000|2020-12-03 14:08:10|22697.57|22697.57|22697.57|22697.57|22697.57|22697.57|22697.57|22697.57|0
1607004510000|2020-12-03 14:08:30|22701.11|22701.11|22701.71|22701.71|22701.71|22701.71|22701.11|22701.11|0
1607004560000|2020-12-03 14:09:20|22701.11|22701.11|22699.91|22699.91|22701.11|22701.11|22699.91|22699.91|0
1607004580000|2020-12-03 14:09:40|22696.37|22696.37|22703.45|22703.45|22703.45|22703.45|22696.37|22696.37|0
1607004590000|2020-12-03 14:09:50|22702.63|22702.63|22702.63|22702.63|22702.63|22702.63|22702.63|22702.63|0
1607004600000|2020-12-03 14:10:00|22699.09|22699.09|22698.61|22698.61|22699.09|22699.09|22698.61|22698.61|0
1607004610000|2020-12-03 14:10:10|22703.95|22703.95|22703.95|22703.95|22703.95|22703.95|22703.95|22703.95|0
1607004630000|2020-12-03 14:10:30|22707.49|22707.49|22707.49|22707.49|22707.49|22707.49|22707.49|22707.49|0
1607004650000|2020-12-03 14:10:50|22703.95|22703.95|22703.95|22703.95|22703.95|22703.95|22703.95|22703.95|0
1607004680000|2020-12-03 14:11:20|22700.41|22700.41|22696.87|22696.87|22700.41|22700.41|22696.87|22696.87|0
1607004750000|2020-12-03 14:12:30|22693.33|22693.33|22693.33|22693.33|22693.33|22693.33|22693.33|22693.33|0
1607004770000|2020-12-03 14:12:50|22692.92|22692.92|22692.92|22692.92|22692.92|22692.92|22692.92|22692.92|0
1607004790000|2020-12-03 14:13:10|22692.51|22692.51|22692.51|22692.51|22692.51|22692.51|22692.51|22692.51|0
1607004800000|2020-12-03 14:13:20|22688.97|22688.97|22688.97|22688.97|22688.97|22688.97|22688.97|22688.97|0
1607004810000|2020-12-03 14:13:30|22689.38|22689.38|22689.38|22689.38|22689.38|22689.38|22689.38|22689.38|0
1607004840000|2020-12-03 14:14:00|22692.92|22692.92|22692.92|22692.92|22692.92|22692.92|22692.92|22692.92|0
1607004880000|2020-12-03 14:14:40|22689.38|22689.38|22689.38|22689.38|22689.38|22689.38|22689.38|22689.38|0
1607004900000|2020-12-03 14:15:00|22685.84|22685.84|22682.29|22682.29|22685.84|22685.84|22682.29|22682.29|0
1607004910000|2020-12-03 14:15:10|22678.75|22678.75|22671.67|22671.67|22678.75|22678.75|22671.67|22671.67|0
1607004920000|2020-12-03 14:15:20|22668.13|22668.13|22668.13|22668.13|22668.13|22668.13|22668.13|22668.13|0
1607004970000|2020-12-03 14:16:10|22671.67|22671.67|22671.67|22671.67|22671.67|22671.67|22671.67|22671.67|0
1607005050000|2020-12-03 14:17:30|22672.27|22672.27|22672.27|22672.27|22672.27|22672.27|22671.67|22671.67|0
1607005080000|2020-12-03 14:18:00|22671.79|22671.79|22671.79|22671.79|22671.79|22671.79|22671.79|22671.79|0
1607005090000|2020-12-03 14:18:10|22668.25|22668.25|22668.25|22668.25|22668.25|22668.25|22668.25|22668.25|0
1607005100000|2020-12-03 14:18:20|22667.65|22667.65|22667.65|22667.65|22667.65|22667.65|22667.65|22667.65|0
1607005130000|2020-12-03 14:18:50|22668.25|22668.25|22668.25|22668.25|22668.25|22668.25|22668.25|22668.25|0
1607005180000|2020-12-03 14:19:40|22667.65|22667.65|22667.65|22667.65|22667.65|22667.65|22667.65|22667.65|0
1607005210000|2020-12-03 14:20:10|22671.19|22671.19|22671.19|22671.19|22671.19|22671.19|22671.19|22671.19|0
1607005260000|2020-12-03 14:21:00|22670.71|22670.71|22663.63|22663.63|22670.71|22670.71|22663.63|22663.63|0
1607005280000|2020-12-03 14:21:20|22660.09|22660.09|22660.09|22660.09|22660.09|22660.09|22660.09|22660.09|0
1607005290000|2020-12-03 14:21:30|22660.57|22660.57|22661.17|22661.17|22661.17|22661.17|22660.57|22660.57|0
1607005300000|2020-12-03 14:21:40|22664.71|22664.71|22664.71|22664.71|22664.71|22664.71|22664.71|22664.71|0
1607005340000|2020-12-03 14:22:20|22668.25|22668.25|22668.25|22668.25|22668.25|22668.25|22668.25|22668.25|0
1607005360000|2020-12-03 14:22:40|22664.71|22664.71|22660.57|22660.57|22664.71|22664.71|22660.57|22660.57|0
1607005440000|2020-12-03 14:24:00|22660.16|22660.16|22659.34|22659.34|22660.16|22660.16|22659.34|22659.34|0
1607005450000|2020-12-03 14:24:10|22658.73|22658.73|22658.73|22658.73|22659.14|22659.14|22658.73|22658.73|0
1607005490000|2020-12-03 14:24:50|22655.19|22655.19|22655.19|22655.19|22655.19|22655.19|22655.19|22655.19|0
1607005510000|2020-12-03 14:25:10|22655.79|22655.79|22655.79|22655.79|22655.79|22655.79|22655.79|22655.79|0
1607005530000|2020-12-03 14:25:30|22659.34|22659.34|22666.42|22666.42|22666.42|22666.42|22659.34|22659.34|0
1607005560000|2020-12-03 14:26:00|22665.94|22665.94|22665.94|22665.94|22665.94|22665.94|22665.94|22665.94|0
1607005570000|2020-12-03 14:26:10|22665.46|22665.46|22664.57|22664.57|22665.46|22665.46|22664.16|22664.16|0
1607005580000|2020-12-03 14:26:20|22664.98|22664.98|22664.98|22664.98|22664.98|22664.98|22664.98|22664.98|0
1607005590000|2020-12-03 14:26:30|22664.5|22664.5|22664.02|22664.02|22664.5|22664.5|22664.02|22664.02|0
1607005600000|2020-12-03 14:26:40|22665.46|22665.46|22665.46|22665.46|22665.46|22665.46|22665.46|22665.46|0
1607005620000|2020-12-03 14:27:00|22665.94|22665.94|22665.94|22665.94|22669.48|22669.48|22665.94|22665.94|0
1607005640000|2020-12-03 14:27:20|22669.48|22669.48|22673.02|22673.02|22673.02|22673.02|22669.48|22669.48|0
1607005650000|2020-12-03 14:27:30|22669.48|22669.48|22670.08|22670.08|22670.08|22670.08|22669.48|22669.48|0
1607005670000|2020-12-03 14:27:50|22673.62|22673.62|22673.62|22673.62|22673.62|22673.62|22673.62|22673.62|0
1607005680000|2020-12-03 14:28:00|22677.16|22677.16|22677.16|22677.16|22677.16|22677.16|22677.16|22677.16|0
1607005700000|2020-12-03 14:28:20|22676.56|22676.56|22673.02|22673.02|22676.56|22676.56|22673.02|22673.02|0
1607005720000|2020-12-03 14:28:40|22676.56|22676.56|22676.56|22676.56|22676.56|22676.56|22676.56|22676.56|0
1607005770000|2020-12-03 14:29:30|22676.97|22676.97|22676.97|22676.97|22676.97|22676.97|22676.97|22676.97|0
1607005780000|2020-12-03 14:29:40|22680.51|22680.51|22680.51|22680.51|22680.51|22680.51|22680.51|22680.51|0
1607005800000|2020-12-03 14:30:00|22676.97|22676.97|22677.57|22677.57|22677.57|22677.57|22673.43|22673.43|0
1607005810000|2020-12-03 14:30:10|22681.12|22681.12|22682.35|22682.35|22682.35|22682.35|22681.12|22681.12|0
1607005820000|2020-12-03 14:30:20|22682.95|22682.95|22682.95|22682.95|22682.95|22682.95|22682.95|22682.95|0
1607005830000|2020-12-03 14:30:30|22683.77|22683.77|22684.18|22684.18|22684.18|22684.18|22683.77|22683.77|0
1607005840000|2020-12-03 14:30:40|22684.78|22684.78|22684.78|22684.78|22684.78|22684.78|22684.78|22684.78|0
1607005860000|2020-12-03 14:31:00|22681.24|22681.24|22681.24|22681.24|22681.24|22681.24|22681.24|22681.24|0
1607005880000|2020-12-03 14:31:20|22681.84|22681.84|22681.84|22681.84|22681.84|22681.84|22681.84|22681.84|0
1607005910000|2020-12-03 14:31:50|22682.25|22682.25|22687.6|22687.6|22687.6|22687.6|22682.25|22682.25|0
1607005920000|2020-12-03 14:32:00|22691.14|22691.14|22687.6|22687.6|22691.14|22691.14|22687.6|22687.6|0
1607005950000|2020-12-03 14:32:30|22684.06|22684.06|22684.06|22684.06|22684.06|22684.06|22684.06|22684.06|0
1607005960000|2020-12-03 14:32:40|22687.6|22687.6|22688.2|22688.2|22688.2|22688.2|22687.6|22687.6|0
1607005970000|2020-12-03 14:32:50|22692.34|22692.34|22692.34|22692.34|22692.34|22692.34|22692.34|22692.34|0
1607005980000|2020-12-03 14:33:00|22688.8|22688.8|22689.82|22689.82|22689.82|22689.82|22688.8|22688.8|0
1607005990000|2020-12-03 14:33:10|22693.36|22693.36|22696.9|22696.9|22696.9|22696.9|22693.36|22693.36|0
1607006000000|2020-12-03 14:33:20|22700.44|22700.44|22703.98|22703.98|22703.98|22703.98|22700.44|22700.44|0
1607006010000|2020-12-03 14:33:30|22707.52|22707.52|22711.06|22711.06|22711.06|22711.06|22707.52|22707.52|0
1607006030000|2020-12-03 14:33:50|22711.67|22711.67|22711.67|22711.67|22711.67|22711.67|22711.67|22711.67|0
1607006040000|2020-12-03 14:34:00|22715.21|22715.21|22718.75|22718.75|22718.75|22718.75|22715.21|22715.21|0
1607006060000|2020-12-03 14:34:20|22717.54|22717.54|22714|22714|22717.54|22717.54|22714|22714|0
1607006100000|2020-12-03 14:35:00|22710.46|22710.46|22713.4|22713.4|22713.4|22713.4|22709.86|22709.86|0
1607006120000|2020-12-03 14:35:20|22708.66|22708.66|22708.66|22708.66|22708.66|22708.66|22708.66|22708.66|0
1607006130000|2020-12-03 14:35:30|22694.49|22694.49|22698.03|22698.03|22701.57|22701.57|22694.49|22694.49|0
1607006140000|2020-12-03 14:35:40|22697.21|22697.21|22696.2|22696.2|22697.21|22697.21|22685.58|22685.58|0
1607006160000|2020-12-03 14:36:00|22699.74|22699.74|22703.28|22703.28|22703.28|22703.28|22699.74|22699.74|0
1607006170000|2020-12-03 14:36:10|22710.36|22710.36|22716.85|22716.85|22716.85|22716.85|22706.22|22706.22|0
1607006180000|2020-12-03 14:36:20|22709.76|22709.76|22706.22|22706.22|22709.76|22709.76|22705.74|22705.74|0
1607006190000|2020-12-03 14:36:30|22702.68|22702.68|22702.68|22702.68|22702.68|22702.68|22702.68|22702.68|0
1607006210000|2020-12-03 14:36:50|22703.09|22703.09|22703.09|22703.09|22703.09|22703.09|22703.09|22703.09|0
1607006240000|2020-12-03 14:37:20|22706.63|22706.63|22706.63|22706.63|22706.63|22706.63|22706.63|22706.63|0
1607006250000|2020-12-03 14:37:30|22710.17|22710.17|22710.17|22710.17|22710.17|22710.17|22710.17|22710.17|0
1607006260000|2020-12-03 14:37:40|22710.77|22710.77|22714.32|22714.32|22714.32|22714.32|22710.77|22710.77|0
1607006280000|2020-12-03 14:38:00|22714.73|22714.73|22714.73|22714.73|22714.73|22714.73|22714.73|22714.73|0
1607006290000|2020-12-03 14:38:10|22718.27|22718.27|22718.27|22718.27|22718.27|22718.27|22718.27|22718.27|0
1607006300000|2020-12-03 14:38:20|22718.87|22718.87|22722.41|22722.41|22725.95|22725.95|22718.87|22718.87|0
1607006320000|2020-12-03 14:38:40|22729.49|22729.49|22736.58|22736.58|22736.58|22736.58|22729.49|22729.49|0
1607006340000|2020-12-03 14:39:00|22740.12|22740.12|22750.74|22750.74|22750.74|22750.74|22740.12|22740.12|0
1607006350000|2020-12-03 14:39:10|22747.2|22747.2|22743.66|22743.66|22747.2|22747.2|22743.66|22743.66|0
1607006360000|2020-12-03 14:39:20|22747.2|22747.2|22754.28|22754.28|22754.28|22754.28|22747.2|22747.2|0
1607006370000|2020-12-03 14:39:30|22757.82|22757.82|22757.82|22757.82|22757.82|22757.82|22757.82|22757.82|0
1607006380000|2020-12-03 14:39:40|22761.36|22761.36|22761.36|22761.36|22761.36|22761.36|22761.36|22761.36|0
1607006390000|2020-12-03 14:39:50|22764.91|22764.91|22761.36|22761.36|22764.91|22764.91|22761.36|22761.36|0
1607006400000|2020-12-03 14:40:00|22764.91|22764.91|22768.45|22768.45|22768.45|22768.45|22764.91|22764.91|0
1607006410000|2020-12-03 14:40:10|22764.91|22764.91|22764.91|22764.91|22764.91|22764.91|22764.91|22764.91|0
1607006420000|2020-12-03 14:40:20|22761.36|22761.36|22761.36|22761.36|22761.36|22761.36|22761.36|22761.36|0
1607006430000|2020-12-03 14:40:30|22764.91|22764.91|22764.91|22764.91|22764.91|22764.91|22764.91|22764.91|0
1607006440000|2020-12-03 14:40:40|22768.45|22768.45|22768.45|22768.45|22768.45|22768.45|22768.45|22768.45|0
1607006450000|2020-12-03 14:40:50|22764.91|22764.91|22764.91|22764.91|22764.91|22764.91|22764.91|22764.91|0
1607006460000|2020-12-03 14:41:00|22761.36|22761.36|22761.36|22761.36|22761.36|22761.36|22761.36|22761.36|0
1607006480000|2020-12-03 14:41:20|22754.28|22754.28|22752.55|22752.55|22754.28|22754.28|22750.74|22750.74|0
1607006490000|2020-12-03 14:41:30|22749|22749|22749|22749|22749|22749|22749|22749|0
1607006540000|2020-12-03 14:42:20|22745.46|22745.46|22745.46|22745.46|22745.46|22745.46|22745.46|22745.46|0
1607006550000|2020-12-03 14:42:30|22749|22749|22756.09|22756.09|22756.09|22756.09|22749|22749|0
1607006560000|2020-12-03 14:42:40|22757.29|22757.29|22757.89|22757.89|22757.89|22757.89|22757.29|22757.29|0
1607006580000|2020-12-03 14:43:00|22750.81|22750.81|22750.81|22750.81|22750.81|22750.81|22750.81|22750.81|0
1607006650000|2020-12-03 14:44:10|22750.4|22750.4|22750.4|22750.4|22750.4|22750.4|22750.4|22750.4|0
1607006660000|2020-12-03 14:44:20|22753.94|22753.94|22753.94|22753.94|22753.94|22753.94|22753.94|22753.94|0
1607006680000|2020-12-03 14:44:40|22750.4|22750.4|22750.4|22750.4|22750.4|22750.4|22750.4|22750.4|0
1607006690000|2020-12-03 14:44:50|22750.81|22750.81|22750.81|22750.81|22750.81|22750.81|22750.81|22750.81|0
1607006700000|2020-12-03 14:45:00|22754.35|22754.35|22754.35|22754.35|22754.35|22754.35|22754.35|22754.35|0
1607006710000|2020-12-03 14:45:10|22754.95|22754.95|22754.95|22754.95|22754.95|22754.95|22754.95|22754.95|0
1607006720000|2020-12-03 14:45:20|22758.49|22758.49|22769.12|22769.12|22769.12|22769.12|22758.49|22758.49|0
1607006730000|2020-12-03 14:45:30|22772.66|22772.66|22772.66|22772.66|22772.66|22772.66|22772.66|22772.66|0
1607006760000|2020-12-03 14:46:00|22769.12|22769.12|22765.58|22765.58|22769.12|22769.12|22765.58|22765.58|0
1607006780000|2020-12-03 14:46:20|22762.03|22762.03|22758.49|22758.49|22762.03|22762.03|22758.49|22758.49|0
1607006800000|2020-12-03 14:46:40|22754.95|22754.95|22754.95|22754.95|22754.95|22754.95|22754.95|22754.95|0
1607006810000|2020-12-03 14:46:50|22751.41|22751.41|22751.41|22751.41|22751.41|22751.41|22751.41|22751.41|0
1607006820000|2020-12-03 14:47:00|22754.95|22754.95|22754.95|22754.95|22754.95|22754.95|22754.95|22754.95|0
1607006830000|2020-12-03 14:47:10|22762.03|22762.03|22765.58|22765.58|22765.58|22765.58|22762.03|22762.03|0
1607006840000|2020-12-03 14:47:20|22769.12|22769.12|22769.12|22769.12|22769.12|22769.12|22769.12|22769.12|0
1607006850000|2020-12-03 14:47:30|22769.94|22769.94|22769.94|22769.94|22769.94|22769.94|22769.94|22769.94|0
1607006860000|2020-12-03 14:47:40|22773.48|22773.48|22769.46|22769.46|22773.48|22773.48|22769.46|22769.46|0
1607006870000|2020-12-03 14:47:50|22771.26|22771.26|22771.26|22771.26|22771.26|22771.26|22771.26|22771.26|0
1607006880000|2020-12-03 14:48:00|22771.74|22771.74|22776.24|22776.24|22776.24|22776.24|22771.74|22771.74|0
1607006890000|2020-12-03 14:48:10|22779.78|22779.78|22776.24|22776.24|22779.78|22779.78|22776.24|22776.24|0
1607006900000|2020-12-03 14:48:20|22776.85|22776.85|22776.85|22776.85|22776.85|22776.85|22776.85|22776.85|0
1607006920000|2020-12-03 14:48:40|22769.76|22769.76|22769.76|22769.76|22769.76|22769.76|22769.76|22769.76|0
1607006940000|2020-12-03 14:49:00|22766.22|22766.22|22762.68|22762.68|22766.22|22766.22|22759.14|22759.14|0
1607006960000|2020-12-03 14:49:20|22766.22|22766.22|22762.68|22762.68|22766.22|22766.22|22762.08|22762.08|0
1607006980000|2020-12-03 14:49:40|22762.27|22762.27|22762.27|22762.27|22762.27|22762.27|22762.27|22762.27|0
1607007000000|2020-12-03 14:50:00|22762.75|22762.75|22763.71|22763.71|22763.71|22763.71|22762.75|22762.75|0
1607007020000|2020-12-03 14:50:20|22767.25|22767.25|22763.71|22763.71|22767.25|22767.25|22763.71|22763.71|0
1607007060000|2020-12-03 14:51:00|22760.17|22760.17|22770.79|22770.79|22770.79|22770.79|22760.17|22760.17|0
1607007080000|2020-12-03 14:51:20|22774.33|22774.33|22774.33|22774.33|22774.33|22774.33|22774.33|22774.33|0
1607007090000|2020-12-03 14:51:30|22770.79|22770.79|22770.79|22770.79|22770.79|22770.79|22770.79|22770.79|0
1607007150000|2020-12-03 14:52:30|22775.34|22775.34|22775.34|22775.34|22775.34|22775.34|22775.34|22775.34|0
1607007200000|2020-12-03 14:53:20|22775.95|22775.95|22780.09|22780.09|22780.09|22780.09|22775.95|22775.95|0
1607007210000|2020-12-03 14:53:30|22779.49|22779.49|22780.09|22780.09|22780.09|22780.09|22779.49|22779.49|0
1607007220000|2020-12-03 14:53:40|22783.63|22783.63|22787.17|22787.17|22787.17|22787.17|22783.63|22783.63|0
1607007230000|2020-12-03 14:53:50|22790.71|22790.71|22790.71|22790.71|22790.71|22790.71|22790.71|22790.71|0
1607007240000|2020-12-03 14:54:00|22794.25|22794.25|22790.71|22790.71|22794.25|22794.25|22790.71|22790.71|0
1607007250000|2020-12-03 14:54:10|22794.25|22794.25|22794.25|22794.25|22794.25|22794.25|22794.25|22794.25|0
1607007260000|2020-12-03 14:54:20|22797.79|22797.79|22797.79|22797.79|22797.79|22797.79|22797.79|22797.79|0
1607007270000|2020-12-03 14:54:30|22801.34|22801.34|22806.3|22806.3|22806.3|22806.3|22801.34|22801.34|0
1607007280000|2020-12-03 14:54:40|22802.76|22802.76|22802.76|22802.76|22802.76|22802.76|22802.76|22802.76|0
1607007300000|2020-12-03 14:55:00|22806.3|22806.3|22806.3|22806.3|22806.3|22806.3|22806.3|22806.3|0
1607007310000|2020-12-03 14:55:10|22809.84|22809.84|22805.34|22805.34|22809.84|22809.84|22805.34|22805.34|0
1607007340000|2020-12-03 14:55:40|22805.94|22805.94|22805.94|22805.94|22805.94|22805.94|22805.94|22805.94|0
1607007350000|2020-12-03 14:55:50|22809.48|22809.48|22812.55|22812.55|22812.55|22812.55|22809|22809|0
1607007360000|2020-12-03 14:56:00|22816.09|22816.09|22816.09|22816.09|22816.09|22816.09|22816.09|22816.09|0
1607007370000|2020-12-03 14:56:10|22819.63|22819.63|22819.63|22819.63|22819.63|22819.63|22819.63|22819.63|0
1607007390000|2020-12-03 14:56:30|22823.17|22823.17|22823.17|22823.17|22823.17|22823.17|22823.17|22823.17|0
1607007400000|2020-12-03 14:56:40|22822.57|22822.57|22822.57|22822.57|22822.57|22822.57|22822.57|22822.57|0
1607007410000|2020-12-03 14:56:50|22815.49|22815.49|22815.49|22815.49|22815.49|22815.49|22815.49|22815.49|0
1607007420000|2020-12-03 14:57:00|22819.03|22819.03|22826.11|22826.11|22826.11|22826.11|22819.03|22819.03|0
1607007450000|2020-12-03 14:57:30|22819.03|22819.03|22827.31|22827.31|22827.31|22827.31|22819.03|22819.03|0
1607007460000|2020-12-03 14:57:40|22823.77|22823.77|22823.17|22823.17|22823.77|22823.77|22823.17|22823.17|0
1607007470000|2020-12-03 14:57:50|22826.71|22826.71|22826.71|22826.71|22826.71|22826.71|22826.71|22826.71|0
1607007490000|2020-12-03 14:58:10|22827.53|22827.53|22827.94|22827.94|22827.94|22827.94|22827.53|22827.53|0
1607007500000|2020-12-03 14:58:20|22828.54|22828.54|22828.54|22828.54|22828.54|22828.54|22828.54|22828.54|0
1607007530000|2020-12-03 14:58:50|22817.92|22817.92|22814.38|22814.38|22817.92|22817.92|22814.38|22814.38|0
1607007540000|2020-12-03 14:59:00|22810.84|22810.84|22810.84|22810.84|22810.84|22810.84|22810.84|22810.84|0
1607007580000|2020-12-03 14:59:40|22811.44|22811.44|22811.44|22811.44|22811.44|22811.44|22811.44|22811.44|0
1607007600000|2020-12-03 15:00:00|22825.6|22825.6|22825.6|22825.6|22829.75|22829.75|22822.67|22822.67|0
1607007610000|2020-12-03 15:00:10|22822.06|22822.06|22817.92|22817.92|22822.06|22822.06|22817.92|22817.92|0
1607007620000|2020-12-03 15:00:20|22821.46|22821.46|22825|22825|22825|22825|22821.46|22821.46|0
1607007630000|2020-12-03 15:00:30|22821.46|22821.46|22821.46|22821.46|22821.46|22821.46|22821.46|22821.46|0
1607007640000|2020-12-03 15:00:40|22821.05|22821.05|22821.05|22821.05|22821.05|22821.05|22821.05|22821.05|0
1607007650000|2020-12-03 15:00:50|22817.51|22817.51|22821.05|22821.05|22821.05|22821.05|22817.51|22817.51|0
1607007660000|2020-12-03 15:01:00|22824.59|22824.59|22824.59|22824.59|22824.59|22824.59|22824.59|22824.59|0
1607007680000|2020-12-03 15:01:20|22821.05|22821.05|22821.05|22821.05|22821.05|22821.05|22821.05|22821.05|0
1607007720000|2020-12-03 15:02:00|22828.13|22828.13|22825|22825|22828.54|22828.54|22821.46|22821.46|0
1607007730000|2020-12-03 15:02:10|22825.82|22825.82|22825.82|22825.82|22825.82|22825.82|22825.82|22825.82|0
1607007740000|2020-12-03 15:02:20|22827.03|22827.03|22827.03|22827.03|22827.03|22827.03|22827.03|22827.03|0
1607007770000|2020-12-03 15:02:50|22823.49|22823.49|22827.03|22827.03|22827.03|22827.03|22823.49|22823.49|0
1607007790000|2020-12-03 15:03:10|22823.49|22823.49|22822.88|22822.88|22823.49|22823.49|22822.88|22822.88|0
1607007810000|2020-12-03 15:03:30|22822.28|22822.28|22822.28|22822.28|22822.28|22822.28|22822.28|22822.28|0
1607007840000|2020-12-03 15:04:00|22823.49|22823.49|22830.09|22830.09|22830.09|22830.09|22823.01|22823.01|0
1607007870000|2020-12-03 15:04:30|22826.55|22826.55|22826.55|22826.55|22826.55|22826.55|22826.55|22826.55|0
1607007890000|2020-12-03 15:04:50|22815.92|22815.92|22815.92|22815.92|22815.92|22815.92|22815.92|22815.92|0
1607007900000|2020-12-03 15:05:00|22819.47|22819.47|22819.47|22819.47|22819.47|22819.47|22819.47|22819.47|0
1607007940000|2020-12-03 15:05:40|22815.92|22815.92|22815.32|22815.32|22815.92|22815.92|22815.32|22815.32|0
1607007960000|2020-12-03 15:06:00|22815.92|22815.92|22815.92|22815.92|22815.92|22815.92|22815.92|22815.92|0
1607008000000|2020-12-03 15:06:40|22812.38|22812.38|22812.38|22812.38|22812.38|22812.38|22812.38|22812.38|0
1607008010000|2020-12-03 15:06:50|22808.84|22808.84|22808.24|22808.24|22808.84|22808.84|22808.24|22808.24|0
1607008040000|2020-12-03 15:07:20|22811.78|22811.78|22811.78|22811.78|22811.78|22811.78|22811.78|22811.78|0
1607008060000|2020-12-03 15:07:40|22808.24|22808.24|22808.24|22808.24|22808.24|22808.24|22808.24|22808.24|0
1607008080000|2020-12-03 15:08:00|22807.83|22807.83|22803.88|22803.88|22807.83|22807.83|22803.88|22803.88|0
1607008110000|2020-12-03 15:08:30|22807.42|22807.42|22807.42|22807.42|22807.42|22807.42|22807.42|22807.42|0
1607008130000|2020-12-03 15:08:50|22810.96|22810.96|22810.96|22810.96|22810.96|22810.96|22810.96|22810.96|0
1607008140000|2020-12-03 15:09:00|22810.55|22810.55|22810.55|22810.55|22810.55|22810.55|22810.55|22810.55|0
1607008170000|2020-12-03 15:09:30|22814.09|22814.09|22821.78|22821.78|22821.78|22821.78|22814.09|22814.09|0
1607008180000|2020-12-03 15:09:40|22818.23|22818.23|22818.23|22818.23|22818.23|22818.23|22818.23|22818.23|0
1607008200000|2020-12-03 15:10:00|22817.63|22817.63|22809.95|22809.95|22817.63|22817.63|22809.95|22809.95|0
1607008220000|2020-12-03 15:10:20|22809.35|22809.35|22805.81|22805.81|22809.35|22809.35|22805.81|22805.81|0
1607008230000|2020-12-03 15:10:30|22809.35|22809.35|22809.35|22809.35|22809.35|22809.35|22809.35|22809.35|0
1607008240000|2020-12-03 15:10:40|22812.89|22812.89|22812.89|22812.89|22812.89|22812.89|22812.89|22812.89|0
1607008250000|2020-12-03 15:10:50|22816.43|22816.43|22816.84|22816.84|22816.84|22816.84|22816.43|22816.43|0
1607008260000|2020-12-03 15:11:00|22813.3|22813.3|22813.3|22813.3|22813.3|22813.3|22813.3|22813.3|0
1607008290000|2020-12-03 15:11:30|22815.1|22815.1|22813.37|22813.37|22816.91|22816.91|22813.37|22813.37|0
1607008300000|2020-12-03 15:11:40|22820.45|22820.45|22820.45|22820.45|22823.99|22823.99|22820.45|22820.45|0
1607008310000|2020-12-03 15:11:50|22819.85|22819.85|22819.85|22819.85|22820.45|22820.45|22819.85|22819.85|0
1607008320000|2020-12-03 15:12:00|22823.39|22823.39|22823.39|22823.39|22823.39|22823.39|22823.39|22823.39|0
1607008330000|2020-12-03 15:12:10|22826.93|22826.93|22834.01|22834.01|22834.01|22834.01|22826.93|22826.93|0
1607008340000|2020-12-03 15:12:20|22834.42|22834.42|22835.63|22835.63|22835.63|22835.63|22834.42|22834.42|0
1607008350000|2020-12-03 15:12:30|22839.17|22839.17|22842.71|22842.71|22842.71|22842.71|22839.17|22839.17|0
1607008360000|2020-12-03 15:12:40|22846.25|22846.25|22849.79|22849.79|22849.79|22849.79|22846.25|22846.25|0
1607008370000|2020-12-03 15:12:50|22846.25|22846.25|22846.25|22846.25|22846.25|22846.25|22846.25|22846.25|0
1607008380000|2020-12-03 15:13:00|22849.79|22849.79|22846.25|22846.25|22853.33|22853.33|22846.25|22846.25|0
1607008390000|2020-12-03 15:13:10|22845.65|22845.65|22845.65|22845.65|22845.65|22845.65|22845.65|22845.65|0
1607008400000|2020-12-03 15:13:20|22849.19|22849.19|22849.19|22849.19|22849.19|22849.19|22849.19|22849.19|0
1607008410000|2020-12-03 15:13:30|22850.39|22850.39|22853.93|22853.93|22853.93|22853.93|22850.39|22850.39|0
1607008430000|2020-12-03 15:13:50|22853.46|22853.46|22853.46|22853.46|22853.46|22853.46|22853.46|22853.46|0
1607008440000|2020-12-03 15:14:00|22846.37|22846.37|22846.37|22846.37|22849.91|22849.91|22846.37|22846.37|0
1607008450000|2020-12-03 15:14:10|22853.46|22853.46|22853.46|22853.46|22853.46|22853.46|22853.46|22853.46|0
1607008460000|2020-12-03 15:14:20|22854.06|22854.06|22854.06|22854.06|22854.06|22854.06|22854.06|22854.06|0
1607008490000|2020-12-03 15:14:50|22850.52|22850.52|22843.43|22843.43|22850.52|22850.52|22843.43|22843.43|0
1607008500000|2020-12-03 15:15:00|22850.52|22850.52|22846.97|22846.97|22850.52|22850.52|22846.97|22846.97|0
1607008510000|2020-12-03 15:15:10|22843.43|22843.43|22843.43|22843.43|22843.43|22843.43|22843.43|22843.43|0
1607008520000|2020-12-03 15:15:20|22844.39|22844.39|22846.23|22846.23|22846.23|22846.23|22844.39|22844.39|0
1607008530000|2020-12-03 15:15:30|22853.31|22853.31|22849.77|22849.77|22853.31|22853.31|22849.77|22849.77|0
1607008550000|2020-12-03 15:15:50|22853.31|22853.31|22860.39|22860.39|22860.39|22860.39|22853.31|22853.31|0
1607008570000|2020-12-03 15:16:10|22860.99|22860.99|22858.05|22858.05|22861.59|22861.59|22858.05|22858.05|0
1607008580000|2020-12-03 15:16:20|22858.87|22858.87|22858.87|22858.87|22858.87|22858.87|22858.87|22858.87|0
1607008590000|2020-12-03 15:16:30|22862.42|22862.42|22865.96|22865.96|22865.96|22865.96|22862.42|22862.42|0
1607008620000|2020-12-03 15:17:00|22861.81|22861.81|22862.42|22862.42|22862.42|22862.42|22861.81|22861.81|0
1607008630000|2020-12-03 15:17:10|22858.87|22858.87|22862.42|22862.42|22862.42|22862.42|22858.87|22858.87|0
1607008640000|2020-12-03 15:17:20|22862.83|22862.83|22862.83|22862.83|22862.83|22862.83|22862.83|22862.83|0
1607008650000|2020-12-03 15:17:30|22866.37|22866.37|22866.37|22866.37|22866.37|22866.37|22866.37|22866.37|0
1607008700000|2020-12-03 15:18:20|22862.83|22862.83|22859.7|22859.7|22863.24|22863.24|22859.7|22859.7|0
1607008710000|2020-12-03 15:18:30|22858.87|22858.87|22859.7|22859.7|22859.7|22859.7|22858.87|22858.87|0
1607008740000|2020-12-03 15:19:00|22863.24|22863.24|22863.24|22863.24|22863.24|22863.24|22863.24|22863.24|0
1607008770000|2020-12-03 15:19:30|22859.7|22859.7|22859.7|22859.7|22859.7|22859.7|22859.7|22859.7|0
1607008800000|2020-12-03 15:20:00|22863.24|22863.24|22859.7|22859.7|22863.24|22863.24|22859.7|22859.7|0
1607008820000|2020-12-03 15:20:20|22858.74|22858.74|22859.34|22859.34|22859.34|22859.34|22858.74|22858.74|0
1607008840000|2020-12-03 15:20:40|22858.74|22858.74|22859.34|22859.34|22859.34|22859.34|22858.74|22858.74|0
1607008860000|2020-12-03 15:21:00|22855.8|22855.8|22855.8|22855.8|22855.8|22855.8|22855.8|22855.8|0
1607008880000|2020-12-03 15:21:20|22855.39|22855.39|22851.84|22851.84|22855.39|22855.39|22851.84|22851.84|0
1607008900000|2020-12-03 15:21:40|22855.39|22855.39|22858.93|22858.93|22858.93|22858.93|22855.39|22855.39|0
1607008910000|2020-12-03 15:21:50|22866.01|22866.01|22866.01|22866.01|22866.01|22866.01|22866.01|22866.01|0
1607008920000|2020-12-03 15:22:00|22862.47|22862.47|22858.93|22858.93|22862.47|22862.47|22858.93|22858.93|0
1607008930000|2020-12-03 15:22:10|22862.47|22862.47|22866.42|22866.42|22866.42|22866.42|22862.47|22862.47|0
1607008970000|2020-12-03 15:22:50|22869.96|22869.96|22869.96|22869.96|22869.96|22869.96|22869.96|22869.96|0
1607008980000|2020-12-03 15:23:00|22866.42|22866.42|22862.88|22862.88|22866.42|22866.42|22862.88|22862.88|0
1607008990000|2020-12-03 15:23:10|22859.34|22859.34|22862.88|22862.88|22862.88|22862.88|22859.34|22859.34|0
1607009000000|2020-12-03 15:23:20|22866.42|22866.42|22866.42|22866.42|22866.42|22866.42|22866.42|22866.42|0
1607009030000|2020-12-03 15:23:50|22869.96|22869.96|22870.78|22870.78|22870.78|22870.78|22869.96|22869.96|0
1607009060000|2020-12-03 15:24:20|22863.7|22863.7|22863.7|22863.7|22863.7|22863.7|22863.7|22863.7|0
1607009080000|2020-12-03 15:24:40|22867.24|22867.24|22867.24|22867.24|22867.24|22867.24|22867.24|22867.24|0
1607009100000|2020-12-03 15:25:00|22863.1|22863.1|22862.5|22862.5|22863.1|22863.1|22862.5|22862.5|0
1607009160000|2020-12-03 15:26:00|22862.09|22862.09|22862.09|22862.09|22862.09|22862.09|22862.09|22862.09|0
1607009170000|2020-12-03 15:26:10|22860.88|22860.88|22861.48|22861.48|22861.48|22861.48|22860.88|22860.88|0
1607009180000|2020-12-03 15:26:20|22860.88|22860.88|22860.88|22860.88|22860.88|22860.88|22860.88|22860.88|0
1607009220000|2020-12-03 15:27:00|22864.42|22864.42|22863.94|22863.94|22864.42|22864.42|22863.94|22863.94|0
1607009230000|2020-12-03 15:27:10|22874.57|22874.57|22871.03|22871.03|22874.57|22874.57|22871.03|22871.03|0
1607009240000|2020-12-03 15:27:20|22874.57|22874.57|22881.65|22881.65|22881.65|22881.65|22874.57|22874.57|0
1607009250000|2020-12-03 15:27:30|22871.03|22871.03|22879.34|22879.34|22879.34|22879.34|22871.03|22871.03|0
1607009280000|2020-12-03 15:28:00|22880.54|22880.54|22884.09|22884.09|22884.09|22884.09|22880.54|22880.54|0
1607009290000|2020-12-03 15:28:10|22887.63|22887.63|22892.37|22892.37|22892.37|22892.37|22887.63|22887.63|0
1607009300000|2020-12-03 15:28:20|22893.58|22893.58|22895.49|22895.49|22895.49|22895.49|22893.58|22893.58|0
1607009310000|2020-12-03 15:28:30|22899.03|22899.03|22907.08|22907.08|22907.08|22907.08|22899.03|22899.03|0
1607009330000|2020-12-03 15:28:50|22910.62|22910.62|22911.82|22911.82|22911.82|22911.82|22910.62|22910.62|0
1607009380000|2020-12-03 15:29:40|22912.64|22912.64|22912.64|22912.64|22912.64|22912.64|22912.64|22912.64|0
1607009390000|2020-12-03 15:29:50|22905.56|22905.56|22905.56|22905.56|22905.56|22905.56|22905.56|22905.56|0
1607009410000|2020-12-03 15:30:10|22909.1|22909.1|22909.1|22909.1|22909.1|22909.1|22909.1|22909.1|0
1607009430000|2020-12-03 15:30:30|22912.64|22912.64|22912.64|22912.64|22912.64|22912.64|22912.64|22912.64|0
1607009440000|2020-12-03 15:30:40|22909.1|22909.1|22912.64|22912.64|22912.64|22912.64|22909.1|22909.1|0
1607009480000|2020-12-03 15:31:20|22909.1|22909.1|22909.1|22909.1|22909.1|22909.1|22909.1|22909.1|0
1607009490000|2020-12-03 15:31:30|22909.7|22909.7|22903.22|22903.22|22913.24|22913.24|22903.22|22903.22|0
1607009510000|2020-12-03 15:31:50|22902.4|22902.4|22902.4|22902.4|22902.4|22902.4|22902.4|22902.4|0
1607009520000|2020-12-03 15:32:00|22903|22903|22903.41|22903.41|22903.41|22903.41|22903|22903|0
1607009530000|2020-12-03 15:32:10|22899.87|22899.87|22906.95|22906.95|22906.95|22906.95|22899.87|22899.87|0
1607009540000|2020-12-03 15:32:20|22903.41|22903.41|22903.41|22903.41|22903.41|22903.41|22903.41|22903.41|0
1607009580000|2020-12-03 15:33:00|22902.81|22902.81|22902.81|22902.81|22903.41|22903.41|22902.81|22902.81|0
1607009610000|2020-12-03 15:33:30|22903.41|22903.41|22903.41|22903.41|22903.41|22903.41|22903.41|22903.41|0
1607009620000|2020-12-03 15:33:40|22906.95|22906.95|22909.89|22909.89|22910.49|22910.49|22906.95|22906.95|0
1607009670000|2020-12-03 15:34:30|22910.49|22910.49|22910.49|22910.49|22910.49|22910.49|22910.49|22910.49|0
1607009690000|2020-12-03 15:34:50|22918.18|22918.18|22922.73|22922.73|22922.73|22922.73|22918.18|22918.18|0
1607009700000|2020-12-03 15:35:00|22919.19|22919.19|22919.19|22919.19|22919.19|22919.19|22919.19|22919.19|0
1607009720000|2020-12-03 15:35:20|22912.11|22912.11|22912.11|22912.11|22912.11|22912.11|22912.11|22912.11|0
1607009730000|2020-12-03 15:35:30|22911.51|22911.51|22912.11|22912.11|22912.11|22912.11|22911.51|22911.51|0
1607009740000|2020-12-03 15:35:40|22912.59|22912.59|22912.59|22912.59|22912.59|22912.59|22912.59|22912.59|0
1607009750000|2020-12-03 15:35:50|22916.13|22916.13|22916.13|22916.13|22916.13|22916.13|22916.13|22916.13|0
1607009770000|2020-12-03 15:36:10|22912.59|22912.59|22916.13|22916.13|22916.13|22916.13|22912.59|22912.59|0
1607009780000|2020-12-03 15:36:20|22919.67|22919.67|22924.03|22924.03|22927.16|22927.16|22919.67|22919.67|0
1607009790000|2020-12-03 15:36:30|22927.57|22927.57|22927.57|22927.57|22927.57|22927.57|22927.57|22927.57|0
1607009800000|2020-12-03 15:36:40|22926.37|22926.37|22926.37|22926.37|22926.37|22926.37|22926.37|22926.37|0
1607009810000|2020-12-03 15:36:50|22925.55|22925.55|22925.55|22925.55|22925.55|22925.55|22925.55|22925.55|0
1607009840000|2020-12-03 15:37:20|22922.01|22922.01|22922.01|22922.01|22922.01|22922.01|22922.01|22922.01|0
1607009860000|2020-12-03 15:37:40|22922.49|22922.49|22922.49|22922.49|22922.49|22922.49|22922.49|22922.49|0
1607009870000|2020-12-03 15:37:50|22923.09|22923.09|22920.99|22920.99|22923.09|22923.09|22919.55|22919.55|0
1607009940000|2020-12-03 15:39:00|22917.45|22917.45|22917.45|22917.45|22917.45|22917.45|22917.45|22917.45|0
1607009990000|2020-12-03 15:39:50|22916.62|22916.62|22916.21|22916.21|22916.62|22916.62|22916.21|22916.21|0
1607010000000|2020-12-03 15:40:00|22912.67|22912.67|22912.67|22912.67|22912.67|22912.67|22912.67|22912.67|0
1607010010000|2020-12-03 15:40:10|22909.13|22909.13|22909.13|22909.13|22909.13|22909.13|22909.13|22909.13|0
1607010020000|2020-12-03 15:40:20|22908.53|22908.53|22908.72|22908.72|22908.72|22908.72|22906.92|22906.92|0
1607010030000|2020-12-03 15:40:30|22909.54|22909.54|22906|22906|22909.54|22909.54|22906|22906|0
1607010040000|2020-12-03 15:40:40|22902.46|22902.46|22901.5|22901.5|22906|22906|22901.5|22901.5|0
1607010060000|2020-12-03 15:41:00|22900.3|22900.3|22900.3|22900.3|22900.3|22900.3|22900.3|22900.3|0
1607010090000|2020-12-03 15:41:30|22903.84|22903.84|22907.38|22907.38|22907.38|22907.38|22903.84|22903.84|0
1607010120000|2020-12-03 15:42:00|22907.98|22907.98|22904.44|22904.44|22907.98|22907.98|22904.44|22904.44|0
1607010140000|2020-12-03 15:42:20|22900.9|22900.9|22900.9|22900.9|22900.9|22900.9|22900.9|22900.9|0
1607010150000|2020-12-03 15:42:30|22904.44|22904.44|22904.44|22904.44|22904.44|22904.44|22904.44|22904.44|0
1607010170000|2020-12-03 15:42:50|22905.04|22905.04|22905.04|22905.04|22905.04|22905.04|22905.04|22905.04|0
1607010180000|2020-12-03 15:43:00|22904.44|22904.44|22904.44|22904.44|22904.44|22904.44|22904.44|22904.44|0
1607010190000|2020-12-03 15:43:10|22903.96|22903.96|22903.96|22903.96|22903.96|22903.96|22903.96|22903.96|0
1607010200000|2020-12-03 15:43:20|22907.5|22907.5|22907.5|22907.5|22907.5|22907.5|22907.5|22907.5|0
1607010220000|2020-12-03 15:43:40|22907.91|22907.91|22900.83|22900.83|22907.91|22907.91|22900.83|22900.83|0
1607010230000|2020-12-03 15:43:50|22897.29|22897.29|22890.21|22890.21|22897.29|22897.29|22890.21|22890.21|0
1607010250000|2020-12-03 15:44:10|22893.75|22893.75|22893.75|22893.75|22893.75|22893.75|22893.75|22893.75|0
1607010320000|2020-12-03 15:45:20|22900.83|22900.83|22900.23|22900.23|22904.37|22904.37|22900.23|22900.23|0
1607010330000|2020-12-03 15:45:30|22896.69|22896.69|22896.69|22896.69|22896.69|22896.69|22893.15|22893.15|0
1607010360000|2020-12-03 15:46:00|22897.1|22897.1|22897.51|22897.51|22897.51|22897.51|22897.1|22897.1|0
1607010410000|2020-12-03 15:46:50|22893.97|22893.97|22893.97|22893.97|22893.97|22893.97|22893.37|22893.37|0
1607010430000|2020-12-03 15:47:10|22890.43|22890.43|22890.43|22890.43|22890.43|22890.43|22890.43|22890.43|0
1607010450000|2020-12-03 15:47:30|22891.03|22891.03|22891.03|22891.03|22891.03|22891.03|22891.03|22891.03|0
1607010470000|2020-12-03 15:47:50|22887.49|22887.49|22888.09|22888.09|22888.09|22888.09|22887.49|22887.49|0
1607010490000|2020-12-03 15:48:10|22887.49|22887.49|22887.49|22887.49|22887.49|22887.49|22887.49|22887.49|0
1607010500000|2020-12-03 15:48:20|22887.08|22887.08|22886.47|22886.47|22887.08|22887.08|22886.47|22886.47|0
1607010510000|2020-12-03 15:48:30|22882.93|22882.93|22883.75|22883.75|22883.75|22883.75|22882.93|22882.93|0
1607010520000|2020-12-03 15:48:40|22884.16|22884.16|22884.16|22884.16|22884.16|22884.16|22884.16|22884.16|0
1607010540000|2020-12-03 15:49:00|22887.71|22887.71|22887.71|22887.71|22887.71|22887.71|22887.71|22887.71|0
1607010550000|2020-12-03 15:49:10|22891.25|22891.25|22891.25|22891.25|22891.25|22891.25|22891.25|22891.25|0
1607010570000|2020-12-03 15:49:30|22891.85|22891.85|22891.85|22891.85|22891.85|22891.85|22891.85|22891.85|0
1607010580000|2020-12-03 15:49:40|22892.45|22892.45|22892.45|22892.45|22892.45|22892.45|22892.45|22892.45|0
1607010590000|2020-12-03 15:49:50|22888.91|22888.91|22888.91|22888.91|22888.91|22888.91|22888.91|22888.91|0
1607010610000|2020-12-03 15:50:10|22881.83|22881.83|22881.83|22881.83|22881.83|22881.83|22881.83|22881.83|0
1607010630000|2020-12-03 15:50:30|22878.29|22878.29|22881.83|22881.83|22881.83|22881.83|22878.29|22878.29|0
1607010650000|2020-12-03 15:50:50|22882.31|22882.31|22883.26|22883.26|22883.26|22883.26|22882.31|22882.31|0
1607010670000|2020-12-03 15:51:10|22879.72|22879.72|22879.72|22879.72|22879.72|22879.72|22879.72|22879.72|0
1607010710000|2020-12-03 15:51:50|22880.33|22880.33|22880.33|22880.33|22880.33|22880.33|22880.33|22880.33|0
1607010720000|2020-12-03 15:52:00|22883.87|22883.87|22887.41|22887.41|22887.41|22887.41|22883.87|22883.87|0
1607010730000|2020-12-03 15:52:10|22883.87|22883.87|22883.87|22883.87|22883.87|22883.87|22883.87|22883.87|0
1607010780000|2020-12-03 15:53:00|22884.28|22884.28|22884.28|22884.28|22884.28|22884.28|22884.28|22884.28|0
1607010800000|2020-12-03 15:53:20|22884.88|22884.88|22881.75|22881.75|22885.29|22885.29|22881.75|22881.75|0
1607010820000|2020-12-03 15:53:40|22881.34|22881.34|22884.88|22884.88|22884.88|22884.88|22881.34|22881.34|0
1607010830000|2020-12-03 15:53:50|22881.34|22881.34|22881.34|22881.34|22881.34|22881.34|22881.34|22881.34|0
1607010840000|2020-12-03 15:54:00|22877.8|22877.8|22877.8|22877.8|22877.8|22877.8|22877.8|22877.8|0
1607010850000|2020-12-03 15:54:10|22874.25|22874.25|22874.25|22874.25|22874.25|22874.25|22874.25|22874.25|0
1607010870000|2020-12-03 15:54:30|22874.86|22874.86|22874.86|22874.86|22874.86|22874.86|22874.86|22874.86|0
1607010880000|2020-12-03 15:54:40|22871.32|22871.32|22874.86|22874.86|22874.86|22874.86|22871.32|22871.32|0
1607010930000|2020-12-03 15:55:30|22875.46|22875.46|22875.46|22875.46|22875.46|22875.46|22875.46|22875.46|0
1607010940000|2020-12-03 15:55:40|22875.87|22875.87|22875.87|22875.87|22875.87|22875.87|22875.87|22875.87|0
1607010970000|2020-12-03 15:56:10|22879.41|22879.41|22882.95|22882.95|22882.95|22882.95|22879.41|22879.41|0
1607011040000|2020-12-03 15:57:20|22881.75|22881.75|22881.15|22881.15|22881.75|22881.75|22881.15|22881.15|0
1607011080000|2020-12-03 15:58:00|22881.63|22881.63|22881.63|22881.63|22881.63|22881.63|22881.63|22881.63|0
1607011100000|2020-12-03 15:58:20|22882.23|22882.23|22882.23|22882.23|22882.23|22882.23|22882.23|22882.23|0
1607011110000|2020-12-03 15:58:30|22881.63|22881.63|22881.63|22881.63|22881.63|22881.63|22881.63|22881.63|0
1607011150000|2020-12-03 15:59:10|22882.04|22882.04|22885.58|22885.58|22885.58|22885.58|22878.5|22878.5|0
1607011160000|2020-12-03 15:59:20|22885.99|22885.99|22886.4|22886.4|22886.4|22886.4|22885.99|22885.99|0
1607011170000|2020-12-03 15:59:30|22882.86|22882.86|22882.86|22882.86|22882.86|22882.86|22882.86|22882.86|0
1607011190000|2020-12-03 15:59:50|22883.46|22883.46|22883.46|22883.46|22883.46|22883.46|22883.46|22883.46|0
1607011250000|2020-12-03 16:00:50|22884.06|22884.06|22884.66|22884.66|22884.66|22884.66|22884.06|22884.06|0
1607011260000|2020-12-03 16:01:00|22888.2|22888.2|22888.2|22888.2|22888.2|22888.2|22888.2|22888.2|0
1607011290000|2020-12-03 16:01:30|22884.66|22884.66|22885.26|22885.26|22885.26|22885.26|22884.66|22884.66|0
1607011320000|2020-12-03 16:02:00|22885.87|22885.87|22885.87|22885.87|22885.87|22885.87|22885.87|22885.87|0
1607011330000|2020-12-03 16:02:10|22885.26|22885.26|22888.81|22888.81|22888.81|22888.81|22885.26|22885.26|0
1607011380000|2020-12-03 16:03:00|22885.26|22885.26|22885.26|22885.26|22885.26|22885.26|22885.26|22885.26|0
1607011390000|2020-12-03 16:03:10|22888.81|22888.81|22888.81|22888.81|22888.81|22888.81|22888.81|22888.81|0
1607011400000|2020-12-03 16:03:20|22889.41|22889.41|22890.01|22890.01|22890.01|22890.01|22889.41|22889.41|0
1607011410000|2020-12-03 16:03:30|22886.47|22886.47|22886.47|22886.47|22886.47|22886.47|22886.47|22886.47|0
1607011440000|2020-12-03 16:04:00|22890.01|22890.01|22890.01|22890.01|22890.01|22890.01|22890.01|22890.01|0
1607011450000|2020-12-03 16:04:10|22886.47|22886.47|22886.47|22886.47|22886.47|22886.47|22885.99|22885.99|0
1607011460000|2020-12-03 16:04:20|22882.93|22882.93|22882.93|22882.93|22882.93|22882.93|22882.93|22882.93|0
1607011470000|2020-12-03 16:04:30|22879.39|22879.39|22879.39|22879.39|22879.39|22879.39|22879.39|22879.39|0
1607011490000|2020-12-03 16:04:50|22875.84|22875.84|22872.9|22872.9|22876.45|22876.45|22872.9|22872.9|0
1607011500000|2020-12-03 16:05:00|22876.45|22876.45|22873.8|22873.8|22878.43|22878.43|22873.8|22873.8|0
1607011510000|2020-12-03 16:05:10|22870.26|22870.26|22871.47|22871.47|22871.47|22871.47|22870.26|22870.26|0
1607011520000|2020-12-03 16:05:20|22870.86|22870.86|22874.41|22874.41|22874.41|22874.41|22870.86|22870.86|0
1607011530000|2020-12-03 16:05:30|22874|22874|22870.86|22870.86|22874.41|22874.41|22870.86|22870.86|0
1607011540000|2020-12-03 16:05:40|22874.41|22874.41|22874.41|22874.41|22874.41|22874.41|22874.41|22874.41|0
1607011560000|2020-12-03 16:06:00|22874|22874|22874|22874|22874|22874|22874|22874|0
1607011580000|2020-12-03 16:06:20|22866.91|22866.91|22866.91|22866.91|22870.45|22870.45|22866.91|22866.91|0
1607011600000|2020-12-03 16:06:40|22867.32|22867.32|22867.32|22867.32|22867.32|22867.32|22867.32|22867.32|0
1607011620000|2020-12-03 16:07:00|22863.78|22863.78|22860.24|22860.24|22863.78|22863.78|22860.24|22860.24|0
1607011650000|2020-12-03 16:07:30|22856.7|22856.7|22856.7|22856.7|22856.7|22856.7|22856.7|22856.7|0
1607011680000|2020-12-03 16:08:00|22861.44|22861.44|22857.9|22857.9|22861.44|22861.44|22857.9|22857.9|0
1607011690000|2020-12-03 16:08:10|22857.3|22857.3|22857.3|22857.3|22857.3|22857.3|22857.3|22857.3|0
1607011700000|2020-12-03 16:08:20|22857.9|22857.9|22857.3|22857.3|22857.9|22857.9|22857.3|22857.3|0
1607011740000|2020-12-03 16:09:00|22860.84|22860.84|22864.99|22864.99|22864.99|22864.99|22860.84|22860.84|0
1607011770000|2020-12-03 16:09:30|22868.53|22868.53|22872.07|22872.07|22872.07|22872.07|22868.53|22868.53|0
1607011790000|2020-12-03 16:09:50|22868.53|22868.53|22864.99|22864.99|22868.53|22868.53|22864.99|22864.99|0
1607011800000|2020-12-03 16:10:00|22864.38|22864.38|22864.38|22864.38|22864.38|22864.38|22864.38|22864.38|0
1607011820000|2020-12-03 16:10:20|22857.3|22857.3|22853.76|22853.76|22857.3|22857.3|22853.76|22853.76|0
1607011840000|2020-12-03 16:10:40|22857.3|22857.3|22856.89|22856.89|22857.3|22857.3|22856.89|22856.89|0
1607011860000|2020-12-03 16:11:00|22856.29|22856.29|22855.09|22855.09|22856.29|22856.29|22855.09|22855.09|0
1607011900000|2020-12-03 16:11:40|22851.54|22851.54|22851.54|22851.54|22851.54|22851.54|22851.54|22851.54|0
1607011920000|2020-12-03 16:12:00|22855.09|22855.09|22858.63|22858.63|22858.63|22858.63|22855.09|22855.09|0
1607011960000|2020-12-03 16:12:40|22848|22848|22851.54|22851.54|22851.54|22851.54|22848|22848|0
1607011970000|2020-12-03 16:12:50|22851.96|22851.96|22851.96|22851.96|22851.96|22851.96|22851.96|22851.96|0
1607011990000|2020-12-03 16:13:10|22848.41|22848.41|22848.41|22848.41|22848.41|22848.41|22848.41|22848.41|0
1607012020000|2020-12-03 16:13:40|22848|22848|22851.54|22851.54|22851.54|22851.54|22848|22848|0
1607012030000|2020-12-03 16:13:50|22852.02|22852.02|22862.65|22862.65|22862.65|22862.65|22852.02|22852.02|0
1607012040000|2020-12-03 16:14:00|22863.25|22863.25|22875.58|22875.58|22879.13|22879.13|22863.25|22863.25|0
1607012050000|2020-12-03 16:14:10|22875.17|22875.17|22874.76|22874.76|22875.17|22875.17|22874.76|22874.76|0
1607012070000|2020-12-03 16:14:30|22874.35|22874.35|22870.81|22870.81|22874.35|22874.35|22870.81|22870.81|0
1607012080000|2020-12-03 16:14:40|22871.7|22871.7|22871.7|22871.7|22871.7|22871.7|22871.7|22871.7|0
1607012090000|2020-12-03 16:14:50|22871.29|22871.29|22871.7|22871.7|22871.7|22871.7|22871.29|22871.29|0
1607012100000|2020-12-03 16:15:00|22875.24|22875.24|22875.24|22875.24|22875.24|22875.24|22875.24|22875.24|0
1607012110000|2020-12-03 16:15:10|22871.7|22871.7|22871.7|22871.7|22871.7|22871.7|22871.7|22871.7|0
1607012120000|2020-12-03 16:15:20|22875.24|22875.24|22874.64|22874.64|22875.24|22875.24|22874.64|22874.64|0
1607012160000|2020-12-03 16:16:00|22873.41|22873.41|22873.41|22873.41|22873.41|22873.41|22873.41|22873.41|0
1607012180000|2020-12-03 16:16:20|22874.01|22874.01|22874.61|22874.61|22874.61|22874.61|22874.01|22874.01|0
1607012220000|2020-12-03 16:17:00|22873.41|22873.41|22874.73|22874.73|22875.15|22875.15|22871.6|22871.6|0
1607012230000|2020-12-03 16:17:10|22873.53|22873.53|22866.45|22866.45|22873.53|22873.53|22866.45|22866.45|0
1607012250000|2020-12-03 16:17:30|22867.05|22867.05|22867.05|22867.05|22867.05|22867.05|22867.05|22867.05|0
1607012260000|2020-12-03 16:17:40|22866.45|22866.45|22866.45|22866.45|22866.45|22866.45|22866.45|22866.45|0
1607012270000|2020-12-03 16:17:50|22869.99|22869.99|22869.99|22869.99|22869.99|22869.99|22869.99|22869.99|0
1607012280000|2020-12-03 16:18:00|22873.53|22873.53|22877.07|22877.07|22877.07|22877.07|22873.53|22873.53|0
1607012320000|2020-12-03 16:18:40|22873.53|22873.53|22869.58|22869.58|22873.53|22873.53|22869.58|22869.58|0
1607012330000|2020-12-03 16:18:50|22869.1|22869.1|22869.1|22869.1|22869.1|22869.1|22869.1|22869.1|0
1607012360000|2020-12-03 16:19:20|22872.64|22872.64|22872.64|22872.64|22876.18|22876.18|22872.64|22872.64|0
1607012370000|2020-12-03 16:19:30|22873.05|22873.05|22873.05|22873.05|22873.05|22873.05|22873.05|22873.05|0
1607012380000|2020-12-03 16:19:40|22873.65|22873.65|22874.26|22874.26|22874.26|22874.26|22873.65|22873.65|0
1607012430000|2020-12-03 16:20:30|22877.8|22877.8|22881.94|22881.94|22881.94|22881.94|22877.8|22877.8|0
1607012470000|2020-12-03 16:21:10|22882.42|22882.42|22882.42|22882.42|22882.42|22882.42|22882.42|22882.42|0
1607012510000|2020-12-03 16:21:50|22878.88|22878.88|22878.88|22878.88|22878.88|22878.88|22878.88|22878.88|0
1607012520000|2020-12-03 16:22:00|22877.67|22877.67|22877.26|22877.26|22877.67|22877.67|22877.26|22877.26|0
1607012530000|2020-12-03 16:22:10|22873.72|22873.72|22873.72|22873.72|22873.72|22873.72|22873.72|22873.72|0
1607012560000|2020-12-03 16:22:40|22874.32|22874.32|22874.32|22874.32|22877.87|22877.87|22874.32|22874.32|0
1607012570000|2020-12-03 16:22:50|22874.73|22874.73|22874.73|22874.73|22874.73|22874.73|22874.73|22874.73|0
1607012580000|2020-12-03 16:23:00|22871.19|22871.19|22870.59|22870.59|22874.73|22874.73|22870.59|22870.59|0
1607012590000|2020-12-03 16:23:10|22870.18|22870.18|22873.72|22873.72|22873.72|22873.72|22870.18|22870.18|0
1607012610000|2020-12-03 16:23:30|22874.32|22874.32|22874.32|22874.32|22874.32|22874.32|22874.32|22874.32|0
1607012650000|2020-12-03 16:24:10|22874.93|22874.93|22874.93|22874.93|22874.93|22874.93|22874.93|22874.93|0
1607012680000|2020-12-03 16:24:40|22875.34|22875.34|22875.34|22875.34|22875.34|22875.34|22875.34|22875.34|0
1607012710000|2020-12-03 16:25:10|22878.88|22878.88|22878.47|22878.47|22878.88|22878.88|22878.47|22878.47|0
1607012720000|2020-12-03 16:25:20|22877.87|22877.87|22874.32|22874.32|22877.87|22877.87|22874.32|22874.32|0
1607012730000|2020-12-03 16:25:30|22870.78|22870.78|22866.04|22866.04|22870.78|22870.78|22866.04|22866.04|0
1607012740000|2020-12-03 16:25:40|22866.93|22866.93|22866.93|22866.93|22866.93|22866.93|22866.93|22866.93|0
1607012750000|2020-12-03 16:25:50|22866.33|22866.33|22866.33|22866.33|22866.33|22866.33|22866.33|22866.33|0
1607012780000|2020-12-03 16:26:20|22862.79|22862.79|22861.96|22861.96|22862.79|22862.79|22861.96|22861.96|0
1607012790000|2020-12-03 16:26:30|22862.37|22862.37|22862.37|22862.37|22862.37|22862.37|22862.37|22862.37|0
1607012800000|2020-12-03 16:26:40|22858.83|22858.83|22859.44|22859.44|22859.44|22859.44|22858.83|22858.83|0
1607012840000|2020-12-03 16:27:20|22860.04|22860.04|22856.5|22856.5|22860.04|22860.04|22856.5|22856.5|0
1607012860000|2020-12-03 16:27:40|22860.04|22860.04|22860.04|22860.04|22860.04|22860.04|22860.04|22860.04|0
1607012880000|2020-12-03 16:28:00|22863.58|22863.58|22863.99|22863.99|22863.99|22863.99|22863.58|22863.58|0
1607012900000|2020-12-03 16:28:20|22864.88|22864.88|22864.88|22864.88|22864.88|22864.88|22864.88|22864.88|0
1607012910000|2020-12-03 16:28:30|22864.28|22864.28|22863.87|22863.87|22864.28|22864.28|22862.66|22862.66|0
1607012920000|2020-12-03 16:28:40|22860.33|22860.33|22860.33|22860.33|22860.33|22860.33|22860.33|22860.33|0
1607012930000|2020-12-03 16:28:50|22860.74|22860.74|22857.19|22857.19|22860.74|22860.74|22857.19|22857.19|0
1607012940000|2020-12-03 16:29:00|22860.74|22860.74|22859.85|22859.85|22860.74|22860.74|22859.85|22859.85|0
1607012950000|2020-12-03 16:29:10|22860.45|22860.45|22860.45|22860.45|22860.45|22860.45|22860.45|22860.45|0
1607012960000|2020-12-03 16:29:20|22860.86|22860.86|22854.38|22854.38|22861.46|22861.46|22850.84|22850.84|0
1607012970000|2020-12-03 16:29:30|22854.86|22854.86|22848.93|22848.93|22855.46|22855.46|22848.93|22848.93|0
1607012980000|2020-12-03 16:29:40|22845.39|22845.39|22848.93|22848.93|22848.93|22848.93|22841.85|22841.85|0
1607012990000|2020-12-03 16:29:50|22845.39|22845.39|22853.91|22853.91|22854.32|22854.32|22845.39|22845.39|0
1607069700000|2020-12-04 08:15:00|23027.01|23027.01|23030.56|23030.56|23030.56|23030.56|23027.01|23027.01|0
1607069710000|2020-12-04 08:15:10|23034.1|23034.1|23041.18|23041.18|23044.72|23044.72|23034.1|23034.1|0
1607069760000|2020-12-04 08:16:00|23038.77|23038.77|23031.09|23031.09|23038.77|23038.77|23031.09|23031.09|0
1607069770000|2020-12-04 08:16:10|23020.46|23020.46|23019.86|23019.86|23020.46|23020.46|23019.86|23019.86|0
1607069780000|2020-12-04 08:16:20|23012.78|23012.78|23012.78|23012.78|23012.78|23012.78|23012.78|23012.78|0
1607069810000|2020-12-04 08:16:50|23013.98|23013.98|23013.98|23013.98|23013.98|23013.98|23013.98|23013.98|0
1607069830000|2020-12-04 08:17:10|23011.11|23011.11|23012.55|23012.55|23016.09|23016.09|23011.11|23011.11|0
1607069850000|2020-12-04 08:17:30|23016.09|23016.09|23016.69|23016.69|23016.69|23016.69|23016.09|23016.09|0
1607069860000|2020-12-04 08:17:40|23017.29|23017.29|23017.29|23017.29|23017.29|23017.29|23017.29|23017.29|0
1607069880000|2020-12-04 08:18:00|23013.75|23013.75|23020.83|23020.83|23020.83|23020.83|23013.75|23013.75|0
1607069890000|2020-12-04 08:18:10|23013.75|23013.75|23013.75|23013.75|23013.75|23013.75|23013.75|23013.75|0
1607069900000|2020-12-04 08:18:20|23017.29|23017.29|23026.18|23026.18|23026.18|23026.18|23017.29|23017.29|0
1607069910000|2020-12-04 08:18:30|23019.09|23019.09|23019.09|23019.09|23019.09|23019.09|23019.09|23019.09|0
1607069920000|2020-12-04 08:18:40|23022.64|23022.64|23019.09|23019.09|23026.18|23026.18|23019.09|23019.09|0
1607069930000|2020-12-04 08:18:50|23019.51|23019.51|23019.51|23019.51|23019.51|23019.51|23019.51|23019.51|0
1607069970000|2020-12-04 08:19:30|23026.59|23026.59|23030.13|23030.13|23030.13|23030.13|23026.59|23026.59|0
1607069990000|2020-12-04 08:19:50|23034.34|23034.34|23034.34|23034.34|23034.34|23034.34|23034.34|23034.34|0
1607070000000|2020-12-04 08:20:00|23037.88|23037.88|23037.88|23037.88|23037.88|23037.88|23037.88|23037.88|0
1607070010000|2020-12-04 08:20:10|23030.8|23030.8|23030.8|23030.8|23030.8|23030.8|23030.8|23030.8|0
1607070020000|2020-12-04 08:20:20|23034.34|23034.34|23041.9|23041.9|23041.9|23041.9|23034.34|23034.34|0
1607070030000|2020-12-04 08:20:30|23043.55|23043.55|23043.96|23043.96|23043.96|23043.96|23043.55|23043.55|0
1607070040000|2020-12-04 08:20:40|23047.5|23047.5|23054.58|23054.58|23054.58|23054.58|23047.5|23047.5|0
1607070050000|2020-12-04 08:20:50|23058.12|23058.12|23052.48|23052.48|23058.6|23058.6|23051.52|23051.52|0
1607070060000|2020-12-04 08:21:00|23059.56|23059.56|23063.1|23063.1|23063.1|23063.1|23059.56|23059.56|0
1607070070000|2020-12-04 08:21:10|23059.56|23059.56|23059.56|23059.56|23059.56|23059.56|23059.56|23059.56|0
1607070080000|2020-12-04 08:21:20|23056.02|23056.02|23055.06|23055.06|23059.56|23059.56|23055.06|23055.06|0
1607070090000|2020-12-04 08:21:30|23047.98|23047.98|23051.52|23051.52|23051.52|23051.52|23047.98|23047.98|0
1607070100000|2020-12-04 08:21:40|23047.98|23047.98|23047.98|23047.98|23047.98|23047.98|23047.98|23047.98|0
1607070120000|2020-12-04 08:22:00|23046.17|23046.17|23049.71|23049.71|23049.71|23049.71|23046.17|23046.17|0
1607070140000|2020-12-04 08:22:20|23053.25|23053.25|23053.25|23053.25|23053.25|23053.25|23053.25|23053.25|0
1607070150000|2020-12-04 08:22:30|23049.71|23049.71|23054.46|23054.46|23054.46|23054.46|23049.71|23049.71|0
1607070160000|2020-12-04 08:22:40|23058|23058|23054.46|23054.46|23058|23058|23054.46|23054.46|0
1607070180000|2020-12-04 08:23:00|23055.42|23055.42|23055.42|23055.42|23055.42|23055.42|23055.42|23055.42|0
1607070190000|2020-12-04 08:23:10|23051.87|23051.87|23051.87|23051.87|23051.87|23051.87|23051.87|23051.87|0
1607070210000|2020-12-04 08:23:30|23055.42|23055.42|23055.42|23055.42|23055.42|23055.42|23055.42|23055.42|0
1607070220000|2020-12-04 08:23:40|23058.96|23058.96|23069.58|23069.58|23073.12|23073.12|23058.96|23058.96|0
1607070230000|2020-12-04 08:23:50|23062.5|23062.5|23062.5|23062.5|23062.5|23062.5|23062.5|23062.5|0
1607070240000|2020-12-04 08:24:00|23069.58|23069.58|23069.58|23069.58|23069.58|23069.58|23069.58|23069.58|0
1607070250000|2020-12-04 08:24:10|23073.12|23073.12|23066.04|23066.04|23073.12|23073.12|23066.04|23066.04|0
1607070280000|2020-12-04 08:24:40|23062.5|23062.5|23058.96|23058.96|23062.5|23062.5|23058.96|23058.96|0
1607070300000|2020-12-04 08:25:00|23066.04|23066.04|23066.04|23066.04|23066.04|23066.04|23066.04|23066.04|0
1607070310000|2020-12-04 08:25:10|23062.5|23062.5|23062.5|23062.5|23062.5|23062.5|23062.5|23062.5|0
1607070320000|2020-12-04 08:25:20|23064.3|23064.3|23064.3|23064.3|23064.3|23064.3|23064.3|23064.3|0
1607070330000|2020-12-04 08:25:30|23057.22|23057.22|23057.22|23057.22|23057.22|23057.22|23057.22|23057.22|0
1607070340000|2020-12-04 08:25:40|23060.76|23060.76|23058.86|23058.86|23060.76|23060.76|23057.22|23057.22|0
1607070370000|2020-12-04 08:26:10|23051.78|23051.78|23055.32|23055.32|23055.32|23055.32|23051.78|23051.78|0
1607070380000|2020-12-04 08:26:20|23054.84|23054.84|23054.84|23054.84|23054.84|23054.84|23054.84|23054.84|0
1607070390000|2020-12-04 08:26:30|23054.36|23054.36|23054.36|23054.36|23054.36|23054.36|23054.36|23054.36|0
1607070430000|2020-12-04 08:27:10|23057.9|23057.9|23054.36|23054.36|23057.9|23057.9|23054.36|23054.36|0
1607070450000|2020-12-04 08:27:30|23047.28|23047.28|23050.82|23050.82|23050.82|23050.82|23047.28|23047.28|0
1607070470000|2020-12-04 08:27:50|23057.9|23057.9|23057.9|23057.9|23057.9|23057.9|23057.9|23057.9|0
1607070480000|2020-12-04 08:28:00|23054.36|23054.36|23058.73|23058.73|23058.73|23058.73|23054.36|23054.36|0
1607070490000|2020-12-04 08:28:10|23062.27|23062.27|23062.27|23062.27|23062.27|23062.27|23062.27|23062.27|0
1607070500000|2020-12-04 08:28:20|23058.73|23058.73|23058.73|23058.73|23058.73|23058.73|23058.73|23058.73|0
1607070510000|2020-12-04 08:28:30|23062.27|23062.27|23062.27|23062.27|23062.27|23062.27|23062.27|23062.27|0
1607070520000|2020-12-04 08:28:40|23058.73|23058.73|23058.73|23058.73|23058.73|23058.73|23058.73|23058.73|0
1607070530000|2020-12-04 08:28:50|23062.27|23062.27|23062.27|23062.27|23062.27|23062.27|23062.27|23062.27|0
1607070540000|2020-12-04 08:29:00|23058.73|23058.73|23058.73|23058.73|23058.73|23058.73|23058.73|23058.73|0
1607070560000|2020-12-04 08:29:20|23051.64|23051.64|23055.18|23055.18|23055.18|23055.18|23051.64|23051.64|0
1607070570000|2020-12-04 08:29:30|23058.73|23058.73|23058.73|23058.73|23058.73|23058.73|23058.73|23058.73|0
1607070590000|2020-12-04 08:29:50|23058.12|23058.12|23058.12|23058.12|23058.12|23058.12|23058.12|23058.12|0
1607070600000|2020-12-04 08:30:00|23061.67|23061.67|23058.12|23058.12|23061.67|23061.67|23058.12|23058.12|0
1607070630000|2020-12-04 08:30:30|23054.58|23054.58|23054.17|23054.17|23054.58|23054.58|23054.17|23054.17|0
1607070660000|2020-12-04 08:31:00|23050.63|23050.63|23054.17|23054.17|23054.17|23054.17|23050.63|23050.63|0
1607070670000|2020-12-04 08:31:10|23052.37|23052.37|23055.91|23055.91|23055.91|23055.91|23052.37|23052.37|0
1607070680000|2020-12-04 08:31:20|23059.45|23059.45|23059.45|23059.45|23059.45|23059.45|23059.45|23059.45|0
1607070700000|2020-12-04 08:31:40|23055.91|23055.91|23055.91|23055.91|23055.91|23055.91|23055.91|23055.91|0
1607070710000|2020-12-04 08:31:50|23055.5|23055.5|23051.55|23051.55|23055.5|23055.5|23051.55|23051.55|0
1607070720000|2020-12-04 08:32:00|23055.09|23055.09|23055.09|23055.09|23055.09|23055.09|23055.09|23055.09|0
1607070730000|2020-12-04 08:32:10|23054.49|23054.49|23054.49|23054.49|23054.49|23054.49|23054.49|23054.49|0
1607070760000|2020-12-04 08:32:40|23047.4|23047.4|23047.4|23047.4|23047.4|23047.4|23047.4|23047.4|0
1607070770000|2020-12-04 08:32:50|23058.03|23058.03|23058.03|23058.03|23058.03|23058.03|23058.03|23058.03|0
1607070790000|2020-12-04 08:33:10|23054.49|23054.49|23061.57|23061.57|23061.57|23061.57|23054.49|23054.49|0
1607070810000|2020-12-04 08:33:30|23059.76|23059.76|23056.22|23056.22|23059.76|23059.76|23056.22|23056.22|0
1607070820000|2020-12-04 08:33:40|23055.4|23055.4|23051.86|23051.86|23055.4|23055.4|23051.86|23051.86|0
1607070830000|2020-12-04 08:33:50|23048.32|23048.32|23048.32|23048.32|23048.32|23048.32|23048.32|23048.32|0
1607070840000|2020-12-04 08:34:00|23047.72|23047.72|23047.72|23047.72|23047.72|23047.72|23047.72|23047.72|0
1607070890000|2020-12-04 08:34:50|23044.18|23044.18|23044.18|23044.18|23044.18|23044.18|23044.18|23044.18|0
1607070900000|2020-12-04 08:35:00|23047.72|23047.72|23047.72|23047.72|23047.72|23047.72|23047.72|23047.72|0
1607070930000|2020-12-04 08:35:30|23047.11|23047.11|23047.11|23047.11|23047.11|23047.11|23047.11|23047.11|0
1607070950000|2020-12-04 08:35:50|23046.29|23046.29|23046.29|23046.29|23046.29|23046.29|23046.29|23046.29|0
1607070980000|2020-12-04 08:36:20|23039.21|23039.21|23039.21|23039.21|23039.21|23039.21|23039.21|23039.21|0
1607070990000|2020-12-04 08:36:30|23042.75|23042.75|23042.75|23042.75|23042.75|23042.75|23042.75|23042.75|0
1607071010000|2020-12-04 08:36:50|23046.29|23046.29|23046.29|23046.29|23046.29|23046.29|23046.29|23046.29|0
1607071020000|2020-12-04 08:37:00|23045.88|23045.88|23042.34|23042.34|23045.88|23045.88|23042.34|23042.34|0
1607071060000|2020-12-04 08:37:40|23042.94|23042.94|23042.34|23042.34|23042.94|23042.94|23042.34|23042.34|0
1607071070000|2020-12-04 08:37:50|23038.8|23038.8|23038.8|23038.8|23038.8|23038.8|23038.8|23038.8|0
1607071100000|2020-12-04 08:38:20|23045.88|23045.88|23042.34|23042.34|23045.88|23045.88|23042.34|23042.34|0
1607071110000|2020-12-04 08:38:30|23045.88|23045.88|23045.88|23045.88|23045.88|23045.88|23045.88|23045.88|0
1607071130000|2020-12-04 08:38:50|23047.94|23047.94|23048.76|23048.76|23048.76|23048.76|23047.94|23047.94|0
1607071140000|2020-12-04 08:39:00|23045.22|23045.22|23048.76|23048.76|23048.76|23048.76|23045.22|23045.22|0
1607071160000|2020-12-04 08:39:20|23052.3|23052.3|23052.3|23052.3|23052.3|23052.3|23052.3|23052.3|0
1607071170000|2020-12-04 08:39:30|23055.84|23055.84|23055.84|23055.84|23055.84|23055.84|23055.84|23055.84|0
1607071180000|2020-12-04 08:39:40|23052.3|23052.3|23052.3|23052.3|23052.3|23052.3|23052.3|23052.3|0
1607071190000|2020-12-04 08:39:50|23048.76|23048.76|23048.76|23048.76|23048.76|23048.76|23048.76|23048.76|0
1607071210000|2020-12-04 08:40:10|23045.22|23045.22|23041.67|23041.67|23045.22|23045.22|23041.67|23041.67|0
1607071230000|2020-12-04 08:40:30|23045.22|23045.22|23045.22|23045.22|23045.22|23045.22|23041.67|23041.67|0
1607071250000|2020-12-04 08:40:50|23041.67|23041.67|23045.22|23045.22|23045.22|23045.22|23041.67|23041.67|0
1607071260000|2020-12-04 08:41:00|23041.67|23041.67|23038.13|23038.13|23041.67|23041.67|23038.13|23038.13|0
1607071270000|2020-12-04 08:41:10|23045.22|23045.22|23045.22|23045.22|23045.22|23045.22|23045.22|23045.22|0
1607071280000|2020-12-04 08:41:20|23034.59|23034.59|23034.59|23034.59|23034.59|23034.59|23034.59|23034.59|0
1607071290000|2020-12-04 08:41:30|23038.13|23038.13|23038.13|23038.13|23038.13|23038.13|23038.13|23038.13|0
1607071300000|2020-12-04 08:41:40|23038.74|23038.74|23032.25|23032.25|23039.34|23039.34|23032.25|23032.25|0
1607071310000|2020-12-04 08:41:50|23039.34|23039.34|23039.34|23039.34|23039.34|23039.34|23039.34|23039.34|0
1607071350000|2020-12-04 08:42:30|23032.25|23032.25|23032.25|23032.25|23032.25|23032.25|23032.25|23032.25|0
1607071360000|2020-12-04 08:42:40|23035.8|23035.8|23035.8|23035.8|23035.8|23035.8|23035.8|23035.8|0
1607071410000|2020-12-04 08:43:30|23042.88|23042.88|23042.88|23042.88|23042.88|23042.88|23042.88|23042.88|0
1607071420000|2020-12-04 08:43:40|23046.42|23046.42|23053.5|23053.5|23053.5|23053.5|23046.42|23046.42|0
1607071450000|2020-12-04 08:44:10|23052.3|23052.3|23048.76|23048.76|23052.3|23052.3|23048.76|23048.76|0
1607071460000|2020-12-04 08:44:20|23052.3|23052.3|23052.3|23052.3|23052.3|23052.3|23052.3|23052.3|0
1607071470000|2020-12-04 08:44:30|23055.84|23055.84|23055.84|23055.84|23055.84|23055.84|23055.84|23055.84|0
1607071500000|2020-12-04 08:45:00|23052.3|23052.3|23052.3|23052.3|23052.3|23052.3|23052.3|23052.3|0
1607071510000|2020-12-04 08:45:10|23055.84|23055.84|23055.84|23055.84|23055.84|23055.84|23055.84|23055.84|0
1607071520000|2020-12-04 08:45:20|23058.25|23058.25|23061.38|23061.38|23061.79|23061.79|23058.25|23058.25|0
1607071530000|2020-12-04 08:45:30|23072|23072|23072|23072|23072|23072|23072|23072|0
1607071550000|2020-12-04 08:45:50|23075.54|23075.54|23075.54|23075.54|23075.54|23075.54|23075.54|23075.54|0
1607071560000|2020-12-04 08:46:00|23074.34|23074.34|23073.93|23073.93|23074.34|23074.34|23073.93|23073.93|0
1607071570000|2020-12-04 08:46:10|23077.47|23077.47|23076.27|23076.27|23077.47|23077.47|23076.27|23076.27|0
1607071580000|2020-12-04 08:46:20|23079.81|23079.81|23079.81|23079.81|23079.81|23079.81|23079.81|23079.81|0
1607071600000|2020-12-04 08:46:40|23083.35|23083.35|23083.35|23083.35|23083.35|23083.35|23083.35|23083.35|0
1607071640000|2020-12-04 08:47:20|23082.39|23082.39|23085.93|23085.93|23085.93|23085.93|23082.39|23082.39|0
1607071650000|2020-12-04 08:47:30|23078.85|23078.85|23078.85|23078.85|23078.85|23078.85|23078.85|23078.85|0
1607071660000|2020-12-04 08:47:40|23075.31|23075.31|23075.31|23075.31|23075.31|23075.31|23075.31|23075.31|0
1607071670000|2020-12-04 08:47:50|23068.22|23068.22|23072.37|23072.37|23072.37|23072.37|23068.22|23068.22|0
1607071680000|2020-12-04 08:48:00|23065.28|23065.28|23065.28|23065.28|23065.28|23065.28|23065.28|23065.28|0
1607071690000|2020-12-04 08:48:10|23067.09|23067.09|23067.09|23067.09|23067.09|23067.09|23067.09|23067.09|0
1607071700000|2020-12-04 08:48:20|23070.63|23070.63|23070.63|23070.63|23070.63|23070.63|23070.63|23070.63|0
1607071740000|2020-12-04 08:49:00|23074.17|23074.17|23075.91|23075.91|23075.91|23075.91|23072.37|23072.37|0
1607071760000|2020-12-04 08:49:20|23079.45|23079.45|23083.59|23083.59|23083.59|23083.59|23079.45|23079.45|0
1607071830000|2020-12-04 08:50:30|23090.68|23090.68|23094.22|23094.22|23094.22|23094.22|23090.68|23090.68|0
1607071840000|2020-12-04 08:50:40|23101.3|23101.3|23101.3|23101.3|23101.3|23101.3|23101.3|23101.3|0
1607071850000|2020-12-04 08:50:50|23102.5|23102.5|23106.04|23106.04|23106.04|23106.04|23102.5|23102.5|0
1607071860000|2020-12-04 08:51:00|23113.13|23113.13|23116.67|23116.67|23116.67|23116.67|23113.13|23113.13|0
1607071880000|2020-12-04 08:51:20|23120.21|23120.21|23109.58|23109.58|23120.21|23120.21|23109.58|23109.58|0
1607071890000|2020-12-04 08:51:30|23113.13|23113.13|23111.1|23111.1|23113.13|23113.13|23111.1|23111.1|0
1607071900000|2020-12-04 08:51:40|23104.02|23104.02|23104.02|23104.02|23104.02|23104.02|23104.02|23104.02|0
1607071910000|2020-12-04 08:51:50|23100.48|23100.48|23100.48|23100.48|23100.48|23100.48|23100.48|23100.48|0
1607071920000|2020-12-04 08:52:00|23107.56|23107.56|23107.56|23107.56|23107.56|23107.56|23107.56|23107.56|0
1607071980000|2020-12-04 08:53:00|23107.08|23107.08|23107.08|23107.08|23107.08|23107.08|23107.08|23107.08|0
1607072000000|2020-12-04 08:53:20|23105.64|23105.64|23105.64|23105.64|23105.64|23105.64|23105.64|23105.64|0
1607072010000|2020-12-04 08:53:30|23105.23|23105.23|23105.23|23105.23|23105.23|23105.23|23105.23|23105.23|0
1607072020000|2020-12-04 08:53:40|23106.44|23106.44|23092.27|23092.27|23106.44|23106.44|23092.27|23092.27|0
1607072030000|2020-12-04 08:53:50|23091.79|23091.79|23088.25|23088.25|23091.79|23091.79|23088.25|23088.25|0
1607072050000|2020-12-04 08:54:10|23086.44|23086.44|23085.84|23085.84|23086.44|23086.44|23085.84|23085.84|0
1607072060000|2020-12-04 08:54:20|23085.24|23085.24|23085.24|23085.24|23085.24|23085.24|23085.24|23085.24|0
1607072070000|2020-12-04 08:54:30|23081.7|23081.7|23081.7|23081.7|23081.7|23081.7|23081.7|23081.7|0
1607072090000|2020-12-04 08:54:50|23074.62|23074.62|23074.62|23074.62|23074.62|23074.62|23074.62|23074.62|0
1607072100000|2020-12-04 08:55:00|23073.8|23073.8|23073.8|23073.8|23073.8|23073.8|23073.8|23073.8|0
1607072110000|2020-12-04 08:55:10|23077.34|23077.34|23078.54|23078.54|23078.54|23078.54|23077.34|23077.34|0
1607072120000|2020-12-04 08:55:20|23085.62|23085.62|23085.62|23085.62|23085.62|23085.62|23082.08|23082.08|0
1607072130000|2020-12-04 08:55:30|23085.14|23085.14|23085.14|23085.14|23085.14|23085.14|23085.14|23085.14|0
1607072170000|2020-12-04 08:56:10|23088.69|23088.69|23088.69|23088.69|23088.69|23088.69|23088.69|23088.69|0
1607072190000|2020-12-04 08:56:30|23092.23|23092.23|23091.62|23091.62|23092.23|23092.23|23091.62|23091.62|0
1607072240000|2020-12-04 08:57:20|23094.03|23094.03|23094.03|23094.03|23094.03|23094.03|23094.03|23094.03|0
1607072260000|2020-12-04 08:57:40|23094.44|23094.44|23094.44|23094.44|23094.44|23094.44|23094.44|23094.44|0
1607072280000|2020-12-04 08:58:00|23094.03|23094.03|23090.49|23090.49|23094.03|23094.03|23090.49|23090.49|0
1607072300000|2020-12-04 08:58:20|23086.95|23086.95|23086.95|23086.95|23086.95|23086.95|23086.95|23086.95|0
1607072320000|2020-12-04 08:58:40|23090.49|23090.49|23090.49|23090.49|23090.49|23090.49|23090.49|23090.49|0
1607072330000|2020-12-04 08:58:50|23086.95|23086.95|23086.95|23086.95|23086.95|23086.95|23086.95|23086.95|0
1607072350000|2020-12-04 08:59:10|23090.49|23090.49|23090.9|23090.9|23090.9|23090.9|23090.49|23090.49|0
1607072370000|2020-12-04 08:59:30|23094.44|23094.44|23088.18|23088.18|23094.44|23094.44|23087.36|23087.36|0
1607072380000|2020-12-04 08:59:40|23086.38|23086.38|23086.38|23086.38|23086.38|23086.38|23086.38|23086.38|0
1607072390000|2020-12-04 08:59:50|23082.83|23082.83|23082.83|23082.83|23082.83|23082.83|23082.83|23082.83|0
1607072400000|2020-12-04 09:00:00|23086.38|23086.38|23082.83|23082.83|23086.38|23086.38|23082.83|23082.83|0
1607072440000|2020-12-04 09:00:40|23086.38|23086.38|23089.1|23089.1|23089.92|23089.92|23086.38|23086.38|0
1607072480000|2020-12-04 09:01:20|23088.69|23088.69|23088.69|23088.69|23088.69|23088.69|23088.69|23088.69|0
1607072490000|2020-12-04 09:01:30|23085.14|23085.14|23078.06|23078.06|23085.14|23085.14|23078.06|23078.06|0
1607072500000|2020-12-04 09:01:40|23081.6|23081.6|23078.06|23078.06|23081.6|23081.6|23078.06|23078.06|0
1607072510000|2020-12-04 09:01:50|23074.52|23074.52|23085.75|23085.75|23085.75|23085.75|23074.52|23074.52|0
1607072520000|2020-12-04 09:02:00|23089.29|23089.29|23082.2|23082.2|23089.29|23089.29|23082.2|23082.2|0
1607072530000|2020-12-04 09:02:10|23078.66|23078.66|23078.66|23078.66|23078.66|23078.66|23078.66|23078.66|0
1607072540000|2020-12-04 09:02:20|23075.12|23075.12|23075.12|23075.12|23075.12|23075.12|23075.12|23075.12|0
1607072550000|2020-12-04 09:02:30|23073.92|23073.92|23073.92|23073.92|23073.92|23073.92|23073.92|23073.92|0
1607072580000|2020-12-04 09:03:00|23077.46|23077.46|23081|23081|23081|23081|23077.46|23077.46|0
1607072600000|2020-12-04 09:03:20|23082.81|23082.81|23092.83|23092.83|23096.37|23096.37|23082.2|23082.2|0
1607072610000|2020-12-04 09:03:30|23094.03|23094.03|23092.9|23092.9|23096.44|23096.44|23092.9|23092.9|0
1607072630000|2020-12-04 09:03:50|23089.36|23089.36|23089.36|23089.36|23089.36|23089.36|23089.36|23089.36|0
1607072640000|2020-12-04 09:04:00|23089.96|23089.96|23088.75|23088.75|23089.96|23089.96|23088.75|23088.75|0
1607072650000|2020-12-04 09:04:10|23078.13|23078.13|23078.13|23078.13|23078.13|23078.13|23078.13|23078.13|0
1607072660000|2020-12-04 09:04:20|23076.33|23076.33|23076.33|23076.33|23076.33|23076.33|23076.33|23076.33|0
1607072680000|2020-12-04 09:04:40|23077.53|23077.53|23084.61|23084.61|23084.61|23084.61|23077.53|23077.53|0
1607072690000|2020-12-04 09:04:50|23091.69|23091.69|23088.15|23088.15|23091.69|23091.69|23088.15|23088.15|0
1607072700000|2020-12-04 09:05:00|23091.69|23091.69|23091.69|23091.69|23091.69|23091.69|23091.69|23091.69|0
1607072720000|2020-12-04 09:05:20|23092.3|23092.3|23092.3|23092.3|23092.3|23092.3|23092.3|23092.3|0
1607072730000|2020-12-04 09:05:30|23102.92|23102.92|23099.38|23099.38|23102.92|23102.92|23099.38|23099.38|0
1607072740000|2020-12-04 09:05:40|23095.84|23095.84|23099.38|23099.38|23099.38|23099.38|23095.84|23095.84|0
1607072750000|2020-12-04 09:05:50|23095.84|23095.84|23092.3|23092.3|23095.84|23095.84|23092.3|23092.3|0
1607072780000|2020-12-04 09:06:20|23085.21|23085.21|23085.21|23085.21|23085.21|23085.21|23085.21|23085.21|0
1607072820000|2020-12-04 09:07:00|23081.67|23081.67|23081.67|23081.67|23081.67|23081.67|23081.67|23081.67|0
1607072850000|2020-12-04 09:07:30|23080.47|23080.47|23080.47|23080.47|23080.47|23080.47|23080.47|23080.47|0
1607072860000|2020-12-04 09:07:40|23084.01|23084.01|23084.01|23084.01|23084.01|23084.01|23084.01|23084.01|0
1607072880000|2020-12-04 09:08:00|23085.45|23085.45|23085.93|23085.93|23085.93|23085.93|23085.45|23085.45|0
1607072890000|2020-12-04 09:08:10|23086.41|23086.41|23093.49|23093.49|23097.03|23097.03|23082.87|23082.87|0
1607072910000|2020-12-04 09:08:30|23093.9|23093.9|23096.31|23096.31|23096.91|23096.91|23093.9|23093.9|0
1607072930000|2020-12-04 09:08:50|23106.93|23106.93|23104.11|23104.11|23106.93|23106.93|23103.39|23103.39|0
1607072940000|2020-12-04 09:09:00|23114.74|23114.74|23120.08|23120.08|23123.02|23123.02|23114.74|23114.74|0
1607072950000|2020-12-04 09:09:10|23123.62|23123.62|23127.17|23127.17|23127.17|23127.17|23123.62|23123.62|0
1607072960000|2020-12-04 09:09:20|23130.71|23130.71|23141.33|23141.33|23141.33|23141.33|23130.71|23130.71|0
1607072970000|2020-12-04 09:09:30|23148.41|23148.41|23138.99|23138.99|23148.41|23148.41|23138.99|23138.99|0
1607072980000|2020-12-04 09:09:40|23139.59|23139.59|23138.99|23138.99|23140.2|23140.2|23138.99|23138.99|0
1607072990000|2020-12-04 09:09:50|23139.59|23139.59|23139.59|23139.59|23139.59|23139.59|23139.59|23139.59|0
1607073000000|2020-12-04 09:10:00|23140.8|23140.8|23140.8|23140.8|23140.8|23140.8|23140.8|23140.8|0
1607073030000|2020-12-04 09:10:30|23141.62|23141.62|23149.93|23149.93|23151.14|23151.14|23141.62|23141.62|0
1607073040000|2020-12-04 09:10:40|23150.53|23150.53|23146.99|23146.99|23150.53|23150.53|23146.99|23146.99|0
1607073060000|2020-12-04 09:11:00|23150.53|23150.53|23150.53|23150.53|23150.53|23150.53|23150.53|23150.53|0
1607073070000|2020-12-04 09:11:10|23154.08|23154.08|23152.87|23152.87|23154.08|23154.08|23152.87|23152.87|0
1607073080000|2020-12-04 09:11:20|23149.33|23149.33|23149.33|23149.33|23149.33|23149.33|23149.33|23149.33|0
1607073100000|2020-12-04 09:11:40|23150.53|23150.53|23146.99|23146.99|23150.53|23150.53|23146.99|23146.99|0
1607073110000|2020-12-04 09:11:50|23143.45|23143.45|23139.91|23139.91|23143.45|23143.45|23139.91|23139.91|0
1607073120000|2020-12-04 09:12:00|23136.37|23136.37|23139.91|23139.91|23139.91|23139.91|23136.37|23136.37|0
1607073140000|2020-12-04 09:12:20|23136.37|23136.37|23132.83|23132.83|23136.37|23136.37|23132.83|23132.83|0
1607073150000|2020-12-04 09:12:30|23133.65|23133.65|23133.65|23133.65|23133.65|23133.65|23133.65|23133.65|0
1607073160000|2020-12-04 09:12:40|23134.85|23134.85|23134.25|23134.25|23134.85|23134.85|23134.25|23134.25|0
1607073180000|2020-12-04 09:13:00|23133.84|23133.84|23133.84|23133.84|23133.84|23133.84|23133.84|23133.84|0
1607073190000|2020-12-04 09:13:10|23116.13|23116.13|23116.13|23116.13|23116.13|23116.13|23116.13|23116.13|0
1607073210000|2020-12-04 09:13:30|23119.68|23119.68|23120.28|23120.28|23120.28|23120.28|23119.68|23119.68|0
1607073230000|2020-12-04 09:13:50|23119.07|23119.07|23118.47|23118.47|23119.07|23119.07|23118.47|23118.47|0
1607073240000|2020-12-04 09:14:00|23122.01|23122.01|23122.01|23122.01|23122.01|23122.01|23122.01|23122.01|0
1607073250000|2020-12-04 09:14:10|23118.47|23118.47|23125.55|23125.55|23125.55|23125.55|23118.47|23118.47|0
1607073260000|2020-12-04 09:14:20|23126.16|23126.16|23126.76|23126.76|23127.36|23127.36|23126.16|23126.16|0
1607073270000|2020-12-04 09:14:30|23127.96|23127.96|23127.96|23127.96|23127.96|23127.96|23127.36|23127.36|0
1607073300000|2020-12-04 09:15:00|23120.88|23120.88|23120.88|23120.88|23120.88|23120.88|23120.88|23120.88|0
1607073310000|2020-12-04 09:15:10|23121.48|23121.48|23121.48|23121.48|23122.08|23122.08|23120.88|23120.88|0
1607073320000|2020-12-04 09:15:20|23117.94|23117.94|23117.94|23117.94|23117.94|23117.94|23117.94|23117.94|0
1607073330000|2020-12-04 09:15:30|23114.4|23114.4|23113.8|23113.8|23114.4|23114.4|23113.8|23113.8|0
1607073350000|2020-12-04 09:15:50|23113.39|23113.39|23112.98|23112.98|23113.39|23113.39|23112.98|23112.98|0
1607073360000|2020-12-04 09:16:00|23109.43|23109.43|23116.52|23116.52|23116.52|23116.52|23109.43|23109.43|0
1607073390000|2020-12-04 09:16:30|23115.91|23115.91|23115.91|23115.91|23115.91|23115.91|23115.91|23115.91|0
1607073420000|2020-12-04 09:17:00|23116.52|23116.52|23109.43|23109.43|23116.52|23116.52|23109.43|23109.43|0
1607073430000|2020-12-04 09:17:10|23110.04|23110.04|23113.58|23113.58|23113.58|23113.58|23110.04|23110.04|0
1607073460000|2020-12-04 09:17:40|23117.12|23117.12|23117.12|23117.12|23117.12|23117.12|23117.12|23117.12|0
1607073470000|2020-12-04 09:17:50|23116.52|23116.52|23116.52|23116.52|23116.52|23116.52|23116.52|23116.52|0
1607073500000|2020-12-04 09:18:20|23120.06|23120.06|23120.06|23120.06|23120.06|23120.06|23120.06|23120.06|0
1607073530000|2020-12-04 09:18:50|23119.46|23119.46|23118.85|23118.85|23119.46|23119.46|23118.85|23118.85|0
1607073540000|2020-12-04 09:19:00|23118.03|23118.03|23118.03|23118.03|23118.03|23118.03|23114.49|23114.49|0
1607073570000|2020-12-04 09:19:30|23114.49|23114.49|23114.49|23114.49|23114.49|23114.49|23114.49|23114.49|0
1607073580000|2020-12-04 09:19:40|23115.31|23115.31|23115.31|23115.31|23115.31|23115.31|23115.31|23115.31|0
1607073590000|2020-12-04 09:19:50|23114.11|23114.11|23114.11|23114.11|23114.11|23114.11|23114.11|23114.11|0
1607073600000|2020-12-04 09:20:00|23121.19|23121.19|23121.19|23121.19|23121.19|23121.19|23121.19|23121.19|0
1607073610000|2020-12-04 09:20:10|23117.65|23117.65|23117.65|23117.65|23117.65|23117.65|23117.65|23117.65|0
1607073640000|2020-12-04 09:20:40|23114.11|23114.11|23114.11|23114.11|23114.11|23114.11|23114.11|23114.11|0
1607073650000|2020-12-04 09:20:50|23113.7|23113.7|23113.7|23113.7|23113.7|23113.7|23113.7|23113.7|0
1607073660000|2020-12-04 09:21:00|23114.11|23114.11|23117.65|23117.65|23117.65|23117.65|23114.11|23114.11|0
1607073670000|2020-12-04 09:21:10|23121.19|23121.19|23117.65|23117.65|23124.73|23124.73|23117.65|23117.65|0
1607073720000|2020-12-04 09:22:00|23114.11|23114.11|23114.11|23114.11|23114.11|23114.11|23114.11|23114.11|0
1607073740000|2020-12-04 09:22:20|23117.65|23117.65|23121.19|23121.19|23121.19|23121.19|23117.65|23117.65|0
1607073770000|2020-12-04 09:22:50|23117.65|23117.65|23113.7|23113.7|23117.65|23117.65|23113.7|23113.7|0
1607073820000|2020-12-04 09:23:40|23117.24|23117.24|23117.24|23117.24|23117.24|23117.24|23117.24|23117.24|0
1607073840000|2020-12-04 09:24:00|23120.78|23120.78|23120.78|23120.78|23120.78|23120.78|23120.78|23120.78|0
1607073850000|2020-12-04 09:24:10|23124.32|23124.32|23124.32|23124.32|23124.32|23124.32|23124.32|23124.32|0
1607073870000|2020-12-04 09:24:30|23124.92|23124.92|23133.81|23133.81|23133.81|23133.81|23124.92|23124.92|0
1607073880000|2020-12-04 09:24:40|23134.41|23134.41|23133.81|23133.81|23135.02|23135.02|23133.81|23133.81|0
1607073900000|2020-12-04 09:25:00|23135.02|23135.02|23133.81|23133.81|23135.02|23135.02|23133.81|23133.81|0
1607073950000|2020-12-04 09:25:50|23126.73|23126.73|23126.73|23126.73|23126.73|23126.73|23126.73|23126.73|0
1607073960000|2020-12-04 09:26:00|23126.32|23126.32|23126.32|23126.32|23126.32|23126.32|23126.32|23126.32|0
1607073970000|2020-12-04 09:26:10|23127.52|23127.52|23128.12|23128.12|23128.12|23128.12|23127.52|23127.52|0
1607073980000|2020-12-04 09:26:20|23127.52|23127.52|23127.52|23127.52|23127.52|23127.52|23127.52|23127.52|0
1607073990000|2020-12-04 09:26:30|23128.12|23128.12|23124.58|23124.58|23128.12|23128.12|23124.58|23124.58|0
1607074020000|2020-12-04 09:27:00|23128.12|23128.12|23128.12|23128.12|23128.12|23128.12|23128.12|23128.12|0
1607074030000|2020-12-04 09:27:10|23124.58|23124.58|23124.58|23124.58|23124.58|23124.58|23124.58|23124.58|0
1607074050000|2020-12-04 09:27:30|23125.18|23125.18|23125.6|23125.6|23125.6|23125.6|23125.18|23125.18|0
1607074060000|2020-12-04 09:27:40|23129.14|23129.14|23129.14|23129.14|23129.14|23129.14|23129.14|23129.14|0
1607074080000|2020-12-04 09:28:00|23128.53|23128.53|23128.53|23128.53|23128.53|23128.53|23128.53|23128.53|0
1607074100000|2020-12-04 09:28:20|23129.77|23129.77|23126.23|23126.23|23129.77|23129.77|23126.23|23126.23|0
1607074110000|2020-12-04 09:28:30|23122.68|23122.68|23118.73|23118.73|23122.68|23122.68|23118.73|23118.73|0
1607074130000|2020-12-04 09:28:50|23115.19|23115.19|23115.19|23115.19|23115.19|23115.19|23115.19|23115.19|0
1607074190000|2020-12-04 09:29:50|23118.73|23118.73|23118.73|23118.73|23118.73|23118.73|23118.73|23118.73|0
1607074200000|2020-12-04 09:30:00|23122.27|23122.27|23125.81|23125.81|23125.81|23125.81|23122.27|23122.27|0
1607074210000|2020-12-04 09:30:10|23126.42|23126.42|23130.56|23130.56|23130.56|23130.56|23126.42|23126.42|0
1607074220000|2020-12-04 09:30:20|23131.52|23131.52|23131.52|23131.52|23131.52|23131.52|23131.52|23131.52|0
1607074240000|2020-12-04 09:30:40|23131.11|23131.11|23126.36|23126.36|23131.11|23131.11|23126.36|23126.36|0
1607074260000|2020-12-04 09:31:00|23129.9|23129.9|23129.9|23129.9|23129.9|23129.9|23129.9|23129.9|0
1607074270000|2020-12-04 09:31:10|23126.36|23126.36|23126.36|23126.36|23126.36|23126.36|23126.36|23126.36|0
1607074290000|2020-12-04 09:31:30|23125.76|23125.76|23125.76|23125.76|23125.76|23125.76|23125.76|23125.76|0
1607074300000|2020-12-04 09:31:40|23126.36|23126.36|23125.76|23125.76|23126.36|23126.36|23125.76|23125.76|0
1607074310000|2020-12-04 09:31:50|23124.56|23124.56|23124.56|23124.56|23124.56|23124.56|23124.56|23124.56|0
1607074320000|2020-12-04 09:32:00|23121.02|23121.02|23121.02|23121.02|23121.02|23121.02|23121.02|23121.02|0
1607074330000|2020-12-04 09:32:10|23117.48|23117.48|23117.48|23117.48|23117.48|23117.48|23117.48|23117.48|0
1607074350000|2020-12-04 09:32:30|23116.87|23116.87|23113.33|23113.33|23116.87|23116.87|23113.33|23113.33|0
1607074380000|2020-12-04 09:33:00|23114.54|23114.54|23114.54|23114.54|23114.54|23114.54|23114.54|23114.54|0
1607074390000|2020-12-04 09:33:10|23118.08|23118.08|23118.08|23118.08|23118.08|23118.08|23118.08|23118.08|0
1607074430000|2020-12-04 09:33:50|23117.48|23117.48|23117.48|23117.48|23117.48|23117.48|23117.48|23117.48|0
1607074450000|2020-12-04 09:34:10|23120.42|23120.42|23120.42|23120.42|23120.42|23120.42|23120.42|23120.42|0
1607074460000|2020-12-04 09:34:20|23123.96|23123.96|23123.96|23123.96|23123.96|23123.96|23123.96|23123.96|0
1607074490000|2020-12-04 09:34:50|23127.5|23127.5|23127.5|23127.5|23127.5|23127.5|23127.5|23127.5|0
1607074500000|2020-12-04 09:35:00|23123.96|23123.96|23123.96|23123.96|23123.96|23123.96|23123.96|23123.96|0
1607074510000|2020-12-04 09:35:10|23120.42|23120.42|23123.96|23123.96|23123.96|23123.96|23120.42|23120.42|0
1607074520000|2020-12-04 09:35:20|23123.35|23123.35|23125.66|23125.66|23125.66|23125.66|23122.12|23122.12|0
1607074530000|2020-12-04 09:35:30|23126.49|23126.49|23126.49|23126.49|23126.49|23126.49|23126.49|23126.49|0
1607074570000|2020-12-04 09:36:10|23130.03|23130.03|23130.03|23130.03|23130.03|23130.03|23130.03|23130.03|0
1607074630000|2020-12-04 09:37:10|23133.57|23133.57|23133.57|23133.57|23133.57|23133.57|23133.57|23133.57|0
1607074680000|2020-12-04 09:38:00|23137.11|23137.11|23137.11|23137.11|23137.11|23137.11|23137.11|23137.11|0
1607074710000|2020-12-04 09:38:30|23133.57|23133.57|23133.57|23133.57|23133.57|23133.57|23133.57|23133.57|0
1607074720000|2020-12-04 09:38:40|23133.16|23133.16|23133.16|23133.16|23133.16|23133.16|23133.16|23133.16|0
1607074730000|2020-12-04 09:38:50|23136.7|23136.7|23136.7|23136.7|23136.7|23136.7|23136.7|23136.7|0
1607074740000|2020-12-04 09:39:00|23140.24|23140.24|23140.24|23140.24|23140.24|23140.24|23140.24|23140.24|0
1607074750000|2020-12-04 09:39:10|23139.28|23139.28|23139.28|23139.28|23139.28|23139.28|23139.28|23139.28|0
1607074760000|2020-12-04 09:39:20|23138.8|23138.8|23141.86|23141.86|23141.86|23141.86|23138.32|23138.32|0
1607074770000|2020-12-04 09:39:30|23142.46|23142.46|23142.46|23142.46|23142.46|23142.46|23142.46|23142.46|0
1607074800000|2020-12-04 09:40:00|23146.01|23146.01|23142.46|23142.46|23146.01|23146.01|23142.46|23142.46|0
1607074810000|2020-12-04 09:40:10|23138.92|23138.92|23138.92|23138.92|23138.92|23138.92|23138.92|23138.92|0
1607074820000|2020-12-04 09:40:20|23135.38|23135.38|23135.38|23135.38|23135.38|23135.38|23135.38|23135.38|0
1607074830000|2020-12-04 09:40:30|23135.98|23135.98|23135.98|23135.98|23135.98|23135.98|23135.98|23135.98|0
1607074860000|2020-12-04 09:41:00|23132.44|23132.44|23133.65|23133.65|23133.65|23133.65|23132.44|23132.44|0
1607074870000|2020-12-04 09:41:10|23130.1|23130.1|23130.1|23130.1|23130.1|23130.1|23130.1|23130.1|0
1607074880000|2020-12-04 09:41:20|23129.63|23129.63|23128.8|23128.8|23129.63|23129.63|23128.8|23128.8|0
1607074900000|2020-12-04 09:41:40|23121.72|23121.72|23121.72|23121.72|23121.72|23121.72|23121.72|23121.72|0
1607074920000|2020-12-04 09:42:00|23120.76|23120.76|23119.56|23119.56|23120.76|23120.76|23119.56|23119.56|0
1607074980000|2020-12-04 09:43:00|23123.1|23123.1|23123.1|23123.1|23123.1|23123.1|23123.1|23123.1|0
1607074990000|2020-12-04 09:43:10|23119.56|23119.56|23118.96|23118.96|23119.56|23119.56|23118.96|23118.96|0
1607075010000|2020-12-04 09:43:30|23122.5|23122.5|23122.5|23122.5|23122.5|23122.5|23122.5|23122.5|0
1607075020000|2020-12-04 09:43:40|23123.1|23123.1|23123.1|23123.1|23123.1|23123.1|23123.1|23123.1|0
1607075050000|2020-12-04 09:44:10|23115.42|23115.42|23115.42|23115.42|23115.42|23115.42|23115.42|23115.42|0
1607075080000|2020-12-04 09:44:40|23114.21|23114.21|23110.67|23110.67|23114.21|23114.21|23110.67|23110.67|0
1607075090000|2020-12-04 09:44:50|23114.21|23114.21|23118.36|23118.36|23121.3|23121.3|23114.21|23114.21|0
1607075110000|2020-12-04 09:45:10|23119.18|23119.18|23098.53|23098.53|23119.59|23119.59|23098.34|23098.34|0
1607075120000|2020-12-04 09:45:20|23102.07|23102.07|23102.07|23102.07|23105.61|23105.61|23091.45|23091.45|0
1607075130000|2020-12-04 09:45:30|23105.61|23105.61|23098.94|23098.94|23109.57|23109.57|23098.94|23098.94|0
1607075140000|2020-12-04 09:45:40|23102.48|23102.48|23102.48|23102.48|23106.02|23106.02|23098.94|23098.94|0
1607075150000|2020-12-04 09:45:50|23098.94|23098.94|23099.35|23099.35|23102.89|23102.89|23098.94|23098.94|0
1607075160000|2020-12-04 09:46:00|23106.44|23106.44|23115.56|23115.56|23116.16|23116.16|23106.44|23106.44|0
1607075170000|2020-12-04 09:46:10|23112.02|23112.02|23115.56|23115.56|23115.56|23115.56|23112.02|23112.02|0
1607075180000|2020-12-04 09:46:20|23119.1|23119.1|23119.51|23119.51|23119.51|23119.51|23119.1|23119.1|0
1607075190000|2020-12-04 09:46:30|23115.97|23115.97|23112.43|23112.43|23115.97|23115.97|23112.43|23112.43|0
1607075200000|2020-12-04 09:46:40|23108.89|23108.89|23115.97|23115.97|23115.97|23115.97|23108.89|23108.89|0
1607075220000|2020-12-04 09:47:00|23108.89|23108.89|23101.39|23101.39|23112.43|23112.43|23101.39|23101.39|0
1607075230000|2020-12-04 09:47:10|23094.31|23094.31|23083.28|23083.28|23094.31|23094.31|23083.28|23083.28|0
1607075240000|2020-12-04 09:47:20|23086.82|23086.82|23086.82|23086.82|23086.82|23086.82|23086.82|23086.82|0
1607075250000|2020-12-04 09:47:30|23083.28|23083.28|23079.73|23079.73|23083.28|23083.28|23079.73|23079.73|0
1607075260000|2020-12-04 09:47:40|23083.28|23083.28|23079.73|23079.73|23083.28|23083.28|23079.73|23079.73|0
1607075270000|2020-12-04 09:47:50|23076.19|23076.19|23082.87|23082.87|23083.28|23083.28|23076.19|23076.19|0
1607075280000|2020-12-04 09:48:00|23079.32|23079.32|23082.87|23082.87|23082.87|23082.87|23075.78|23075.78|0
1607075300000|2020-12-04 09:48:20|23079.32|23079.32|23075.78|23075.78|23082.87|23082.87|23075.78|23075.78|0
1607075310000|2020-12-04 09:48:30|23065.16|23065.16|23068.7|23068.7|23068.7|23068.7|23065.16|23065.16|0
1607075330000|2020-12-04 09:48:50|23069.11|23069.11|23069.11|23069.11|23069.11|23069.11|23069.11|23069.11|0
1607075340000|2020-12-04 09:49:00|23072.65|23072.65|23082.87|23082.87|23082.87|23082.87|23072.24|23072.24|0
1607075350000|2020-12-04 09:49:10|23083.28|23083.28|23091.97|23091.97|23091.97|23091.97|23083.28|23083.28|0
1607075360000|2020-12-04 09:49:20|23095.51|23095.51|23095.51|23095.51|23095.51|23095.51|23095.51|23095.51|0
1607075370000|2020-12-04 09:49:30|23096.12|23096.12|23110.28|23110.28|23110.28|23110.28|23096.12|23096.12|0
1607075390000|2020-12-04 09:49:50|23103.2|23103.2|23106.74|23106.74|23106.74|23106.74|23103.2|23103.2|0
1607075400000|2020-12-04 09:50:00|23099.66|23099.66|23103.2|23103.2|23103.2|23103.2|23099.66|23099.66|0
1607075420000|2020-12-04 09:50:20|23110.28|23110.28|23106.74|23106.74|23110.28|23110.28|23103.2|23103.2|0
1607075450000|2020-12-04 09:50:50|23096.12|23096.12|23099.66|23099.66|23099.66|23099.66|23096.12|23096.12|0
1607075460000|2020-12-04 09:51:00|23103.2|23103.2|23103.2|23103.2|23103.2|23103.2|23103.2|23103.2|0
1607075470000|2020-12-04 09:51:10|23102.6|23102.6|23095.51|23095.51|23102.6|23102.6|23088.43|23088.43|0
1607075480000|2020-12-04 09:51:20|23095.1|23095.1|23091.56|23091.56|23098.64|23098.64|23084.48|23084.48|0
1607075490000|2020-12-04 09:51:30|23095.1|23095.1|23095.1|23095.1|23095.1|23095.1|23095.1|23095.1|0
1607075510000|2020-12-04 09:51:50|23098.64|23098.64|23098.64|23098.64|23098.64|23098.64|23098.64|23098.64|0
1607075560000|2020-12-04 09:52:40|23102.19|23102.19|23109.27|23109.27|23109.27|23109.27|23102.19|23102.19|0
1607075570000|2020-12-04 09:52:50|23112.81|23112.81|23113.22|23113.22|23113.22|23113.22|23112.81|23112.81|0
1607075580000|2020-12-04 09:53:00|23109.68|23109.68|23113.22|23113.22|23113.22|23113.22|23109.68|23109.68|0
1607075610000|2020-12-04 09:53:30|23109.68|23109.68|23105.66|23105.66|23109.68|23109.68|23105.66|23105.66|0
1607075620000|2020-12-04 09:53:40|23102.12|23102.12|23102.12|23102.12|23102.12|23102.12|23102.12|23102.12|0
1607075630000|2020-12-04 09:53:50|23102.72|23102.72|23102.72|23102.72|23102.72|23102.72|23102.72|23102.72|0
1607075640000|2020-12-04 09:54:00|23106.26|23106.26|23106.26|23106.26|23106.26|23106.26|23106.26|23106.26|0
1607075650000|2020-12-04 09:54:10|23109.8|23109.8|23112.74|23112.74|23113.34|23113.34|23109.8|23109.8|0
1607075660000|2020-12-04 09:54:20|23116.28|23116.28|23116.28|23116.28|23116.28|23116.28|23116.28|23116.28|0
1607075740000|2020-12-04 09:55:40|23112.74|23112.74|23112.74|23112.74|23112.74|23112.74|23112.74|23112.74|0
1607075750000|2020-12-04 09:55:50|23116.28|23116.28|23116.28|23116.28|23116.28|23116.28|23116.28|23116.28|0
1607075780000|2020-12-04 09:56:20|23112.74|23112.74|23112.74|23112.74|23116.28|23116.28|23112.74|23112.74|0
1607075790000|2020-12-04 09:56:30|23109.2|23109.2|23105.66|23105.66|23109.2|23109.2|23105.66|23105.66|0
1607075810000|2020-12-04 09:56:50|23098.58|23098.58|23098.58|23098.58|23098.58|23098.58|23098.58|23098.58|0
1607075820000|2020-12-04 09:57:00|23097.97|23097.97|23093.83|23093.83|23097.97|23097.97|23093.83|23093.83|0
1607075850000|2020-12-04 09:57:30|23090.29|23090.29|23090.29|23090.29|23090.29|23090.29|23090.29|23090.29|0
1607075890000|2020-12-04 09:58:10|23083.21|23083.21|23081.98|23081.98|23083.21|23083.21|23081.98|23081.98|0
1607075920000|2020-12-04 09:58:40|23081.5|23081.5|23077.95|23077.95|23081.5|23081.5|23077.95|23077.95|0
1607075970000|2020-12-04 09:59:30|23070.87|23070.87|23067.33|23067.33|23070.87|23070.87|23067.33|23067.33|0
1607075980000|2020-12-04 09:59:40|23070.87|23070.87|23070.46|23070.46|23070.87|23070.87|23070.46|23070.46|0
1607076000000|2020-12-04 10:00:00|23070.87|23070.87|23070.87|23070.87|23070.87|23070.87|23070.87|23070.87|0
1607076040000|2020-12-04 10:00:40|23067.33|23067.33|23063.19|23063.19|23067.33|23067.33|23059.24|23059.24|0
1607076060000|2020-12-04 10:01:00|23059.65|23059.65|23059.65|23059.65|23059.65|23059.65|23059.65|23059.65|0
1607076080000|2020-12-04 10:01:20|23059.05|23059.05|23059.65|23059.65|23059.65|23059.65|23059.05|23059.05|0
1607076090000|2020-12-04 10:01:30|23059.24|23059.24|23062.78|23062.78|23062.78|23062.78|23059.24|23059.24|0
1607076120000|2020-12-04 10:02:00|23059.24|23059.24|23058.03|23058.03|23059.24|23059.24|23058.03|23058.03|0
1607076130000|2020-12-04 10:02:10|23054.49|23054.49|23053.89|23053.89|23054.49|23054.49|23053.89|23053.89|0
1607076160000|2020-12-04 10:02:40|23050.35|23050.35|23050.35|23050.35|23050.35|23050.35|23050.35|23050.35|0
1607076170000|2020-12-04 10:02:50|23046.81|23046.81|23042.66|23042.66|23046.81|23046.81|23042.66|23042.66|0
1607076180000|2020-12-04 10:03:00|23039.12|23039.12|23039.12|23039.12|23039.12|23039.12|23039.12|23039.12|0
1607076190000|2020-12-04 10:03:10|23038.71|23038.71|23038.71|23038.71|23038.71|23038.71|23038.71|23038.71|0
1607076210000|2020-12-04 10:03:30|23035.17|23035.17|23035.17|23035.17|23035.17|23035.17|23035.17|23035.17|0
1607076220000|2020-12-04 10:03:40|23035.58|23035.58|23035.58|23035.58|23035.58|23035.58|23035.58|23035.58|0
1607076240000|2020-12-04 10:04:00|23039.12|23039.12|23039.12|23039.12|23039.12|23039.12|23039.12|23039.12|0
1607076260000|2020-12-04 10:04:20|23042.66|23042.66|23042.66|23042.66|23042.66|23042.66|23042.66|23042.66|0
1607076290000|2020-12-04 10:04:50|23053.29|23053.29|23053.29|23053.29|23053.29|23053.29|23053.29|23053.29|0
1607076300000|2020-12-04 10:05:00|23053.7|23053.7|23061.38|23061.38|23061.38|23061.38|23053.7|23053.7|0
1607076330000|2020-12-04 10:05:30|23064.92|23064.92|23064.92|23064.92|23064.92|23064.92|23064.92|23064.92|0
1607076340000|2020-12-04 10:05:40|23065.53|23065.53|23073.62|23073.62|23073.62|23073.62|23065.53|23065.53|0
1607076350000|2020-12-04 10:05:50|23077.16|23077.16|23077.16|23077.16|23077.16|23077.16|23077.16|23077.16|0
1607076360000|2020-12-04 10:06:00|23076.56|23076.56|23076.56|23076.56|23076.56|23076.56|23076.56|23076.56|0
1607076370000|2020-12-04 10:06:10|23073.02|23073.02|23076.56|23076.56|23076.56|23076.56|23073.02|23073.02|0
1607076380000|2020-12-04 10:06:20|23069.48|23069.48|23065.53|23065.53|23069.48|23069.48|23065.53|23065.53|0
1607076390000|2020-12-04 10:06:30|23061.98|23061.98|23061.98|23061.98|23061.98|23061.98|23061.98|23061.98|0
1607076410000|2020-12-04 10:06:50|23061.38|23061.38|23054.3|23054.3|23061.38|23061.38|23054.3|23054.3|0
1607076420000|2020-12-04 10:07:00|23053.48|23053.48|23053.48|23053.48|23053.48|23053.48|23053.48|23053.48|0
1607076440000|2020-12-04 10:07:20|23049.94|23049.94|23049.94|23049.94|23049.94|23049.94|23049.94|23049.94|0
1607076450000|2020-12-04 10:07:30|23057.02|23057.02|23057.02|23057.02|23057.02|23057.02|23057.02|23057.02|0
1607076490000|2020-12-04 10:08:10|23067.64|23067.64|23067.64|23067.64|23067.64|23067.64|23067.64|23067.64|0
1607076500000|2020-12-04 10:08:20|23064.1|23064.1|23064.1|23064.1|23064.1|23064.1|23064.1|23064.1|0
1607076540000|2020-12-04 10:09:00|23067.64|23067.64|23068.25|23068.25|23068.25|23068.25|23067.64|23067.64|0
1607076550000|2020-12-04 10:09:10|23069.48|23069.48|23069.48|23069.48|23069.48|23069.48|23069.48|23069.48|0
1607076600000|2020-12-04 10:10:00|23062.4|23062.4|23058.85|23058.85|23062.4|23062.4|23058.85|23058.85|0
1607076610000|2020-12-04 10:10:10|23058.25|23058.25|23064.92|23064.92|23064.92|23064.92|23057.84|23057.84|0
1607076660000|2020-12-04 10:11:00|23057.84|23057.84|23057.43|23057.43|23057.84|23057.84|23057.43|23057.43|0
1607076680000|2020-12-04 10:11:20|23053.89|23053.89|23057.43|23057.43|23057.43|23057.43|23053.89|23053.89|0
1607076690000|2020-12-04 10:11:30|23057.02|23057.02|23057.02|23057.02|23057.02|23057.02|23057.02|23057.02|0
1607076700000|2020-12-04 10:11:40|23058.22|23058.22|23058.22|23058.22|23058.22|23058.22|23058.22|23058.22|0
1607076730000|2020-12-04 10:12:10|23051.14|23051.14|23051.14|23051.14|23051.14|23051.14|23051.14|23051.14|0
1607076770000|2020-12-04 10:12:50|23050.73|23050.73|23050.73|23050.73|23050.73|23050.73|23050.73|23050.73|0
1607076800000|2020-12-04 10:13:20|23047.19|23047.19|23047.19|23047.19|23047.19|23047.19|23047.19|23047.19|0
1607076830000|2020-12-04 10:13:50|23050.73|23050.73|23050.32|23050.32|23050.73|23050.73|23050.32|23050.32|0
1607076840000|2020-12-04 10:14:00|23053.86|23053.86|23053.86|23053.86|23053.86|23053.86|23053.86|23053.86|0
1607076850000|2020-12-04 10:14:10|23054.68|23054.68|23058.63|23058.63|23058.63|23058.63|23054.68|23054.68|0
1607076860000|2020-12-04 10:14:20|23062.18|23062.18|23062.59|23062.59|23062.59|23062.59|23062.18|23062.18|0
1607076880000|2020-12-04 10:14:40|23055.5|23055.5|23054.3|23054.3|23055.5|23055.5|23054.3|23054.3|0
1607076920000|2020-12-04 10:15:20|23057.84|23057.84|23057.84|23057.84|23057.84|23057.84|23057.84|23057.84|0
1607076930000|2020-12-04 10:15:30|23061.38|23061.38|23061.38|23061.38|23061.38|23061.38|23061.38|23061.38|0
1607076940000|2020-12-04 10:15:40|23057.84|23057.84|23057.84|23057.84|23057.84|23057.84|23057.84|23057.84|0
1607076960000|2020-12-04 10:16:00|23057.43|23057.43|23060.97|23060.97|23060.97|23060.97|23057.43|23057.43|0
1607076970000|2020-12-04 10:16:10|23068.06|23068.06|23068.06|23068.06|23068.06|23068.06|23068.06|23068.06|0
1607076990000|2020-12-04 10:16:30|23060.97|23060.97|23060.97|23060.97|23060.97|23060.97|23060.97|23060.97|0
1607077080000|2020-12-04 10:18:00|23064.51|23064.51|23068.06|23068.06|23068.06|23068.06|23064.51|23064.51|0
1607077120000|2020-12-04 10:18:40|23071.6|23071.6|23071.6|23071.6|23071.6|23071.6|23071.6|23071.6|0
1607077140000|2020-12-04 10:19:00|23072.8|23072.8|23069.26|23069.26|23072.8|23072.8|23069.26|23069.26|0
1607077150000|2020-12-04 10:19:10|23065.72|23065.72|23066.13|23066.13|23066.13|23066.13|23065.72|23065.72|0
1607077160000|2020-12-04 10:19:20|23062.59|23062.59|23062.59|23062.59|23062.59|23062.59|23062.59|23062.59|0
1607077170000|2020-12-04 10:19:30|23066.13|23066.13|23066.13|23066.13|23066.13|23066.13|23066.13|23066.13|0
1607077200000|2020-12-04 10:20:00|23066.54|23066.54|23070.08|23070.08|23070.08|23070.08|23066.54|23066.54|0
1607077210000|2020-12-04 10:20:10|23070.68|23070.68|23070.68|23070.68|23071.09|23071.09|23070.68|23070.68|0
1607077220000|2020-12-04 10:20:20|23074.22|23074.22|23074.22|23074.22|23074.22|23074.22|23074.22|23074.22|0
1607077230000|2020-12-04 10:20:30|23073.62|23073.62|23073.62|23073.62|23073.62|23073.62|23073.62|23073.62|0
1607077260000|2020-12-04 10:21:00|23066.54|23066.54|23066.13|23066.13|23066.54|23066.54|23066.13|23066.13|0
1607077270000|2020-12-04 10:21:10|23069.67|23069.67|23069.67|23069.67|23069.67|23069.67|23069.67|23069.67|0
1607077280000|2020-12-04 10:21:20|23073.21|23073.21|23073.21|23073.21|23073.21|23073.21|23073.21|23073.21|0
1607077290000|2020-12-04 10:21:30|23074.03|23074.03|23077.16|23077.16|23077.16|23077.16|23073.62|23073.62|0
1607077320000|2020-12-04 10:22:00|23080.7|23080.7|23080.7|23080.7|23080.7|23080.7|23080.7|23080.7|0
1607077340000|2020-12-04 10:22:20|23084.24|23084.24|23084.24|23084.24|23084.24|23084.24|23084.24|23084.24|0
1607077350000|2020-12-04 10:22:30|23080.7|23080.7|23080.7|23080.7|23080.7|23080.7|23080.7|23080.7|0
1607077360000|2020-12-04 10:22:40|23082.62|23082.62|23086.64|23086.64|23088.08|23088.08|23082.62|23082.62|0
1607077380000|2020-12-04 10:23:00|23097.27|23097.27|23097.27|23097.27|23097.27|23097.27|23097.27|23097.27|0
1607077390000|2020-12-04 10:23:10|23093.72|23093.72|23094.48|23094.48|23094.48|23094.48|23093.24|23093.24|0
1607077400000|2020-12-04 10:23:20|23101.56|23101.56|23102.04|23102.04|23102.04|23102.04|23101.15|23101.15|0
1607077410000|2020-12-04 10:23:30|23101.63|23101.63|23102.23|23102.23|23102.23|23102.23|23101.63|23101.63|0
1607077420000|2020-12-04 10:23:40|23105.77|23105.77|23105.77|23105.77|23105.77|23105.77|23105.77|23105.77|0
1607077430000|2020-12-04 10:23:50|23098.69|23098.69|23102.71|23102.71|23102.71|23102.71|23098.69|23098.69|0
1607077440000|2020-12-04 10:24:00|23106.25|23106.25|23106.25|23106.25|23106.25|23106.25|23106.25|23106.25|0
1607077530000|2020-12-04 10:25:30|23102.71|23102.71|23102.71|23102.71|23102.71|23102.71|23102.71|23102.71|0
1607077540000|2020-12-04 10:25:40|23103.31|23103.31|23101.51|23101.51|23103.31|23103.31|23101.51|23101.51|0
1607077550000|2020-12-04 10:25:50|23094.42|23094.42|23094.42|23094.42|23094.42|23094.42|23094.42|23094.42|0
1607077560000|2020-12-04 10:26:00|23097.96|23097.96|23097.96|23097.96|23097.96|23097.96|23097.96|23097.96|0
1607077580000|2020-12-04 10:26:20|23097.55|23097.55|23097.55|23097.55|23097.55|23097.55|23097.55|23097.55|0
1607077590000|2020-12-04 10:26:30|23094.01|23094.01|23094.01|23094.01|23094.01|23094.01|23094.01|23094.01|0
1607077650000|2020-12-04 10:27:30|23093.41|23093.41|23093.41|23093.41|23093.41|23093.41|23093.41|23093.41|0
1607077670000|2020-12-04 10:27:50|23086.33|23086.33|23082.38|23082.38|23086.33|23086.33|23082.38|23082.38|0
1607077680000|2020-12-04 10:28:00|23081.42|23081.42|23084.96|23084.96|23084.96|23084.96|23077.88|23077.88|0
1607077690000|2020-12-04 10:28:10|23084.36|23084.36|23084.36|23084.36|23084.36|23084.36|23084.36|23084.36|0
1607077700000|2020-12-04 10:28:20|23087.9|23087.9|23087.9|23087.9|23087.9|23087.9|23087.9|23087.9|0
1607077730000|2020-12-04 10:28:50|23087.3|23087.3|23087.3|23087.3|23087.3|23087.3|23087.3|23087.3|0
1607077800000|2020-12-04 10:30:00|23086.7|23086.7|23083.15|23083.15|23086.7|23086.7|23079.61|23079.61|0
1607077840000|2020-12-04 10:30:40|23086.7|23086.7|23086.7|23086.7|23086.7|23086.7|23086.7|23086.7|0
1607077850000|2020-12-04 10:30:50|23090.24|23090.24|23090.24|23090.24|23090.24|23090.24|23090.24|23090.24|0
1607077880000|2020-12-04 10:31:20|23093.78|23093.78|23086.7|23086.7|23093.78|23093.78|23086.7|23086.7|0
1607077940000|2020-12-04 10:32:20|23090.24|23090.24|23090.24|23090.24|23090.24|23090.24|23090.24|23090.24|0
1607077950000|2020-12-04 10:32:30|23090.72|23090.72|23090.72|23090.72|23090.72|23090.72|23090.72|23090.72|0
1607077970000|2020-12-04 10:32:50|23094.26|23094.26|23094.26|23094.26|23094.26|23094.26|23094.26|23094.26|0
1607077980000|2020-12-04 10:33:00|23090.72|23090.72|23086.57|23086.57|23090.72|23090.72|23086.57|23086.57|0
1607078000000|2020-12-04 10:33:20|23083.03|23083.03|23083.03|23083.03|23083.03|23083.03|23083.03|23083.03|0
1607078010000|2020-12-04 10:33:30|23082.43|23082.43|23082.43|23082.43|23082.43|23082.43|23082.43|23082.43|0
1607078090000|2020-12-04 10:34:50|23089.51|23089.51|23089.51|23089.51|23089.51|23089.51|23089.51|23089.51|0
1607078100000|2020-12-04 10:35:00|23093.05|23093.05|23093.46|23093.46|23093.46|23093.46|23093.05|23093.05|0
1607078130000|2020-12-04 10:35:30|23097.01|23097.01|23097.01|23097.01|23097.01|23097.01|23097.01|23097.01|0
1607078160000|2020-12-04 10:36:00|23096.53|23096.53|23096.53|23096.53|23096.53|23096.53|23096.53|23096.53|0
1607078170000|2020-12-04 10:36:10|23100.07|23100.07|23100.07|23100.07|23100.07|23100.07|23100.07|23100.07|0
1607078190000|2020-12-04 10:36:30|23100.67|23100.67|23100.67|23100.67|23100.67|23100.67|23100.67|23100.67|0
1607078200000|2020-12-04 10:36:40|23107.75|23107.75|23107.75|23107.75|23107.75|23107.75|23107.75|23107.75|0
1607078250000|2020-12-04 10:37:30|23111.29|23111.29|23114.83|23114.83|23114.83|23114.83|23111.29|23111.29|0
1607078270000|2020-12-04 10:37:50|23111.29|23111.29|23111.29|23111.29|23111.29|23111.29|23111.29|23111.29|0
1607078290000|2020-12-04 10:38:10|23111.7|23111.7|23111.7|23111.7|23111.7|23111.7|23111.7|23111.7|0
1607078400000|2020-12-04 10:40:00|23115.24|23115.24|23115.24|23115.24|23115.24|23115.24|23115.24|23115.24|0
1607078410000|2020-12-04 10:40:10|23111.7|23111.7|23111.7|23111.7|23111.7|23111.7|23111.7|23111.7|0
1607078420000|2020-12-04 10:40:20|23115.24|23115.24|23115.24|23115.24|23115.24|23115.24|23115.24|23115.24|0
1607078450000|2020-12-04 10:40:50|23118.79|23118.79|23118.79|23118.79|23118.79|23118.79|23118.79|23118.79|0
1607078460000|2020-12-04 10:41:00|23119.27|23119.27|23119.27|23119.27|23119.27|23119.27|23119.27|23119.27|0
1607078480000|2020-12-04 10:41:20|23115.72|23115.72|23115.72|23115.72|23115.72|23115.72|23115.72|23115.72|0
1607078520000|2020-12-04 10:42:00|23119.27|23119.27|23119.27|23119.27|23119.27|23119.27|23119.27|23119.27|0
1607078530000|2020-12-04 10:42:10|23119.87|23119.87|23125.21|23125.21|23125.21|23125.21|23119.87|23119.87|0
1607078550000|2020-12-04 10:42:30|23125.81|23125.81|23125.81|23125.81|23125.81|23125.81|23125.81|23125.81|0
1607078570000|2020-12-04 10:42:50|23122.27|23122.27|23122.27|23122.27|23122.27|23122.27|23122.27|23122.27|0
1607078580000|2020-12-04 10:43:00|23121.07|23121.07|23120.47|23120.47|23121.07|23121.07|23120.47|23120.47|0
1607078590000|2020-12-04 10:43:10|23124.01|23124.01|23124.01|23124.01|23124.01|23124.01|23124.01|23124.01|0
1607078600000|2020-12-04 10:43:20|23123.6|23123.6|23123.6|23123.6|23123.6|23123.6|23123.6|23123.6|0
1607078620000|2020-12-04 10:43:40|23127.14|23127.14|23127.14|23127.14|23127.14|23127.14|23127.14|23127.14|0
1607078680000|2020-12-04 10:44:40|23126.73|23126.73|23126.73|23126.73|23126.73|23126.73|23126.73|23126.73|0
1607078690000|2020-12-04 10:44:50|23127.14|23127.14|23127.14|23127.14|23127.14|23127.14|23127.14|23127.14|0
1607078700000|2020-12-04 10:45:00|23130.68|23130.68|23127.14|23127.14|23130.68|23130.68|23127.14|23127.14|0
1607078710000|2020-12-04 10:45:10|23127.74|23127.74|23124.2|23124.2|23127.74|23127.74|23124.2|23124.2|0
1607078730000|2020-12-04 10:45:30|23120.66|23120.66|23115.91|23115.91|23120.66|23120.66|23115.91|23115.91|0
1607078740000|2020-12-04 10:45:40|23119.46|23119.46|23119.46|23119.46|23119.46|23119.46|23119.46|23119.46|0
1607078750000|2020-12-04 10:45:50|23115.91|23115.91|23115.91|23115.91|23115.91|23115.91|23115.91|23115.91|0
1607078770000|2020-12-04 10:46:10|23119.46|23119.46|23119.46|23119.46|23119.46|23119.46|23119.46|23119.46|0
1607078780000|2020-12-04 10:46:20|23123|23123|23123|23123|23123|23123|23123|23123|0
1607078820000|2020-12-04 10:47:00|23122.52|23122.52|23126.06|23126.06|23126.06|23126.06|23122.52|23122.52|0
1607078830000|2020-12-04 10:47:10|23122.52|23122.52|23118.98|23118.98|23122.52|23122.52|23118.98|23118.98|0
1607078840000|2020-12-04 10:47:20|23122.52|23122.52|23115.44|23115.44|23122.52|23122.52|23115.44|23115.44|0
1607078850000|2020-12-04 10:47:30|23111.89|23111.89|23111.89|23111.89|23111.89|23111.89|23111.89|23111.89|0
1607078860000|2020-12-04 10:47:40|23115.44|23115.44|23118.98|23118.98|23118.98|23118.98|23115.44|23115.44|0
1607078870000|2020-12-04 10:47:50|23115.44|23115.44|23116.64|23116.64|23116.64|23116.64|23115.44|23115.44|0
1607078940000|2020-12-04 10:49:00|23113.1|23113.1|23113.1|23113.1|23113.1|23113.1|23113.1|23113.1|0
1607078960000|2020-12-04 10:49:20|23109.56|23109.56|23098.93|23098.93|23109.56|23109.56|23098.93|23098.93|0
1607078970000|2020-12-04 10:49:30|23109.56|23109.56|23109.56|23109.56|23109.56|23109.56|23109.56|23109.56|0
1607078980000|2020-12-04 10:49:40|23113.1|23113.1|23113.1|23113.1|23113.1|23113.1|23113.1|23113.1|0
1607078990000|2020-12-04 10:49:50|23112.62|23112.62|23112.62|23112.62|23112.62|23112.62|23112.62|23112.62|0
1607079000000|2020-12-04 10:50:00|23116.16|23116.16|23116.16|23116.16|23119.7|23119.7|23116.16|23116.16|0
1607079010000|2020-12-04 10:50:10|23112.62|23112.62|23112.62|23112.62|23112.62|23112.62|23112.62|23112.62|0
1607079030000|2020-12-04 10:50:30|23119.7|23119.7|23116.16|23116.16|23119.7|23119.7|23116.16|23116.16|0
1607079040000|2020-12-04 10:50:40|23119.7|23119.7|23119.7|23119.7|23119.7|23119.7|23119.7|23119.7|0
1607079050000|2020-12-04 10:50:50|23116.16|23116.16|23116.16|23116.16|23116.16|23116.16|23116.16|23116.16|0
1607079070000|2020-12-04 10:51:10|23119.7|23119.7|23119.7|23119.7|23119.7|23119.7|23119.7|23119.7|0
1607079080000|2020-12-04 10:51:20|23123.84|23123.84|23120.3|23120.3|23123.84|23123.84|23120.3|23120.3|0
1607079100000|2020-12-04 10:51:40|23120.9|23120.9|23122.11|23122.11|23122.11|23122.11|23120.9|23120.9|0
1607079110000|2020-12-04 10:51:50|23125.65|23125.65|23125.65|23125.65|23125.65|23125.65|23125.65|23125.65|0
1607079140000|2020-12-04 10:52:20|23126.47|23126.47|23126.47|23126.47|23126.47|23126.47|23126.47|23126.47|0
1607079170000|2020-12-04 10:52:50|23126.88|23126.88|23126.88|23126.88|23126.88|23126.88|23126.88|23126.88|0
1607079180000|2020-12-04 10:53:00|23126.47|23126.47|23129.6|23129.6|23129.6|23129.6|23126.06|23126.06|0
1607079190000|2020-12-04 10:53:10|23133.14|23133.14|23133.14|23133.14|23133.14|23133.14|23133.14|23133.14|0
1607079200000|2020-12-04 10:53:20|23133.74|23133.74|23133.74|23133.74|23133.74|23133.74|23133.74|23133.74|0
1607079210000|2020-12-04 10:53:30|23130.2|23130.2|23130.2|23130.2|23130.2|23130.2|23130.2|23130.2|0
1607079230000|2020-12-04 10:53:50|23133.74|23133.74|23133.74|23133.74|23133.74|23133.74|23133.74|23133.74|0
1607079270000|2020-12-04 10:54:30|23133.33|23133.33|23119.17|23119.17|23133.33|23133.33|23119.17|23119.17|0
1607079290000|2020-12-04 10:54:50|23126.25|23126.25|23126.25|23126.25|23126.25|23126.25|23126.25|23126.25|0
1607079300000|2020-12-04 10:55:00|23129.79|23129.79|23129.79|23129.79|23129.79|23129.79|23129.79|23129.79|0
1607079340000|2020-12-04 10:55:40|23130.2|23130.2|23130.2|23130.2|23130.2|23130.2|23130.2|23130.2|0
1607079350000|2020-12-04 10:55:50|23126.66|23126.66|23126.66|23126.66|23126.66|23126.66|23126.66|23126.66|0
1607079360000|2020-12-04 10:56:00|23130.2|23130.2|23130.2|23130.2|23133.74|23133.74|23130.2|23130.2|0
1607079390000|2020-12-04 10:56:30|23133.74|23133.74|23133.14|23133.14|23133.74|23133.74|23133.14|23133.14|0
1607079430000|2020-12-04 10:57:10|23126.06|23126.06|23122.52|23122.52|23126.06|23126.06|23122.52|23122.52|0
1607079460000|2020-12-04 10:57:40|23126.06|23126.06|23126.06|23126.06|23126.06|23126.06|23126.06|23126.06|0
1607079500000|2020-12-04 10:58:20|23124.86|23124.86|23124.86|23124.86|23124.86|23124.86|23124.86|23124.86|0
1607079510000|2020-12-04 10:58:30|23121.31|23121.31|23121.31|23121.31|23121.31|23121.31|23121.31|23121.31|0
1607079530000|2020-12-04 10:58:50|23117.77|23117.77|23117.77|23117.77|23117.77|23117.77|23117.77|23117.77|0
1607079540000|2020-12-04 10:59:00|23114.23|23114.23|23114.23|23114.23|23114.23|23114.23|23114.23|23114.23|0
1607079560000|2020-12-04 10:59:20|23110.69|23110.69|23110.69|23110.69|23110.69|23110.69|23110.69|23110.69|0
1607079570000|2020-12-04 10:59:30|23114.23|23114.23|23114.23|23114.23|23114.23|23114.23|23114.23|23114.23|0
1607079580000|2020-12-04 10:59:40|23114.83|23114.83|23114.83|23114.83|23114.83|23114.83|23114.83|23114.83|0
1607079590000|2020-12-04 10:59:50|23114.23|23114.23|23114.23|23114.23|23114.23|23114.23|23114.23|23114.23|0
1607079600000|2020-12-04 11:00:00|23113.75|23113.75|23113.75|23113.75|23113.75|23113.75|23113.75|23113.75|0
1607079610000|2020-12-04 11:00:10|23113.15|23113.15|23111.95|23111.95|23113.15|23113.15|23111.35|23111.35|0
1607079620000|2020-12-04 11:00:20|23104.87|23104.87|23104.87|23104.87|23104.87|23104.87|23104.87|23104.87|0
1607079630000|2020-12-04 11:00:30|23111.95|23111.95|23111.54|23111.54|23111.95|23111.95|23111.54|23111.54|0
1607079640000|2020-12-04 11:00:40|23108|23108|23108|23108|23108|23108|23108|23108|0
1607079700000|2020-12-04 11:01:40|23111.54|23111.54|23111.54|23111.54|23111.54|23111.54|23111.54|23111.54|0
1607079750000|2020-12-04 11:02:30|23108|23108|23108|23108|23108|23108|23108|23108|0
1607079760000|2020-12-04 11:02:40|23111.54|23111.54|23111.54|23111.54|23111.54|23111.54|23111.54|23111.54|0
1607079800000|2020-12-04 11:03:20|23108|23108|23108|23108|23108|23108|23108|23108|0
1607079820000|2020-12-04 11:03:40|23107.39|23107.39|23107.39|23107.39|23107.39|23107.39|23107.39|23107.39|0
1607079830000|2020-12-04 11:03:50|23110.94|23110.94|23110.94|23110.94|23110.94|23110.94|23110.94|23110.94|0
1607079840000|2020-12-04 11:04:00|23107.39|23107.39|23107.39|23107.39|23107.39|23107.39|23107.39|23107.39|0
1607079860000|2020-12-04 11:04:20|23110.94|23110.94|23110.94|23110.94|23110.94|23110.94|23110.94|23110.94|0
1607079910000|2020-12-04 11:05:10|23114.48|23114.48|23114.89|23114.89|23114.89|23114.89|23114.48|23114.48|0
1607079920000|2020-12-04 11:05:20|23115.3|23115.3|23115.3|23115.3|23115.3|23115.3|23115.3|23115.3|0
1607079940000|2020-12-04 11:05:40|23111.76|23111.76|23111.76|23111.76|23111.76|23111.76|23111.76|23111.76|0
1607079970000|2020-12-04 11:06:10|23115.3|23115.3|23115.3|23115.3|23115.3|23115.3|23115.3|23115.3|0
1607079990000|2020-12-04 11:06:30|23118.84|23118.84|23118.84|23118.84|23118.84|23118.84|23118.84|23118.84|0
1607080010000|2020-12-04 11:06:50|23120.04|23120.04|23120.04|23120.04|23120.04|23120.04|23120.04|23120.04|0
1607080020000|2020-12-04 11:07:00|23116.5|23116.5|23112.96|23112.96|23116.5|23116.5|23112.96|23112.96|0
1607080030000|2020-12-04 11:07:10|23112.36|23112.36|23108.82|23108.82|23112.36|23112.36|23108.82|23108.82|0
1607080040000|2020-12-04 11:07:20|23115.9|23115.9|23115.9|23115.9|23115.9|23115.9|23115.9|23115.9|0
1607080060000|2020-12-04 11:07:40|23114.7|23114.7|23114.7|23114.7|23114.7|23114.7|23114.7|23114.7|0
1607080070000|2020-12-04 11:07:50|23111.15|23111.15|23111.15|23111.15|23111.15|23111.15|23111.15|23111.15|0
1607080110000|2020-12-04 11:08:30|23107.61|23107.61|23107.61|23107.61|23107.61|23107.61|23107.61|23107.61|0
1607080120000|2020-12-04 11:08:40|23107.2|23107.2|23107.2|23107.2|23107.61|23107.61|23107.2|23107.2|0
1607080140000|2020-12-04 11:09:00|23110.74|23110.74|23111.35|23111.35|23111.76|23111.76|23110.74|23110.74|0
1607080150000|2020-12-04 11:09:10|23114.89|23114.89|23114.89|23114.89|23114.89|23114.89|23114.89|23114.89|0
1607080170000|2020-12-04 11:09:30|23118.43|23118.43|23118.43|23118.43|23118.43|23118.43|23118.43|23118.43|0
1607080180000|2020-12-04 11:09:40|23114.89|23114.89|23114.89|23114.89|23114.89|23114.89|23114.89|23114.89|0
1607080190000|2020-12-04 11:09:50|23113.68|23113.68|23113.68|23113.68|23113.68|23113.68|23113.68|23113.68|0
1607080230000|2020-12-04 11:10:30|23110.14|23110.14|23110.14|23110.14|23110.14|23110.14|23110.14|23110.14|0
1607080250000|2020-12-04 11:10:50|23106.6|23106.6|23106.6|23106.6|23106.6|23106.6|23106.6|23106.6|0
1607080300000|2020-12-04 11:11:40|23110.14|23110.14|23110.14|23110.14|23110.14|23110.14|23110.14|23110.14|0
1607080320000|2020-12-04 11:12:00|23106.6|23106.6|23106.6|23106.6|23106.6|23106.6|23106.6|23106.6|0
1607080330000|2020-12-04 11:12:10|23103.06|23103.06|23103.06|23103.06|23103.06|23103.06|23103.06|23103.06|0
1607080350000|2020-12-04 11:12:30|23099.52|23099.52|23095.98|23095.98|23099.52|23099.52|23095.98|23095.98|0
1607080370000|2020-12-04 11:12:50|23099.52|23099.52|23103.06|23103.06|23103.06|23103.06|23099.52|23099.52|0
1607080400000|2020-12-04 11:13:20|23104.26|23104.26|23104.26|23104.26|23104.26|23104.26|23104.26|23104.26|0
1607080420000|2020-12-04 11:13:40|23100.72|23100.72|23100.72|23100.72|23100.72|23100.72|23100.72|23100.72|0
1607080450000|2020-12-04 11:14:10|23104.26|23104.26|23104.26|23104.26|23104.26|23104.26|23104.26|23104.26|0
1607080470000|2020-12-04 11:14:30|23103.44|23103.44|23103.44|23103.44|23103.44|23103.44|23103.44|23103.44|0
1607080500000|2020-12-04 11:15:00|23092.82|23092.82|23091.62|23091.62|23092.82|23092.82|23091.01|23091.01|0
1607080510000|2020-12-04 11:15:10|23091.2|23091.2|23091.2|23091.2|23091.2|23091.2|23091.2|23091.2|0
1607080520000|2020-12-04 11:15:20|23094.75|23094.75|23098.29|23098.29|23098.29|23098.29|23094.75|23094.75|0
1607080530000|2020-12-04 11:15:30|23101.83|23101.83|23101.83|23101.83|23101.83|23101.83|23101.83|23101.83|0
1607080560000|2020-12-04 11:16:00|23105.37|23105.37|23105.37|23105.37|23105.37|23105.37|23105.37|23105.37|0
1607080580000|2020-12-04 11:16:20|23104.77|23104.77|23104.77|23104.77|23104.77|23104.77|23104.77|23104.77|0
1607080600000|2020-12-04 11:16:40|23108.31|23108.31|23108.31|23108.31|23108.31|23108.31|23108.31|23108.31|0
1607080610000|2020-12-04 11:16:50|23115.39|23115.39|23115.39|23115.39|23115.39|23115.39|23115.39|23115.39|0
1607080630000|2020-12-04 11:17:10|23111.85|23111.85|23108.31|23108.31|23111.85|23111.85|23108.31|23108.31|0
1607080640000|2020-12-04 11:17:20|23111.85|23111.85|23111.85|23111.85|23115.39|23115.39|23111.85|23111.85|0
1607080680000|2020-12-04 11:18:00|23111.44|23111.44|23111.44|23111.44|23111.44|23111.44|23111.44|23111.44|0
1607080710000|2020-12-04 11:18:30|23114.98|23114.98|23114.98|23114.98|23114.98|23114.98|23114.98|23114.98|0
1607080720000|2020-12-04 11:18:40|23111.44|23111.44|23111.44|23111.44|23111.44|23111.44|23107.9|23107.9|0
1607080740000|2020-12-04 11:19:00|23107.9|23107.9|23108.5|23108.5|23108.5|23108.5|23104.36|23104.36|0
1607080750000|2020-12-04 11:19:10|23108.91|23108.91|23108.91|23108.91|23108.91|23108.91|23108.91|23108.91|0
1607080770000|2020-12-04 11:19:30|23112.45|23112.45|23112.45|23112.45|23112.45|23112.45|23112.45|23112.45|0
1607080810000|2020-12-04 11:20:10|23113.66|23113.66|23114.26|23114.26|23114.26|23114.26|23113.66|23113.66|0
1607080830000|2020-12-04 11:20:30|23110.72|23110.72|23110.72|23110.72|23110.72|23110.72|23110.72|23110.72|0
1607080870000|2020-12-04 11:21:10|23103.63|23103.63|23100.09|23100.09|23103.63|23103.63|23100.09|23100.09|0
1607080890000|2020-12-04 11:21:30|23107.17|23107.17|23103.63|23103.63|23114.26|23114.26|23103.63|23103.63|0
1607080900000|2020-12-04 11:21:40|23102.43|23102.43|23102.43|23102.43|23102.43|23102.43|23102.43|23102.43|0
1607081000000|2020-12-04 11:23:20|23109.51|23109.51|23113.05|23113.05|23113.05|23113.05|23109.51|23109.51|0
1607081030000|2020-12-04 11:23:50|23116.6|23116.6|23116.6|23116.6|23116.6|23116.6|23116.6|23116.6|0
1607081040000|2020-12-04 11:24:00|23113.05|23113.05|23113.05|23113.05|23113.05|23113.05|23113.05|23113.05|0
1607081130000|2020-12-04 11:25:30|23116.6|23116.6|23116.6|23116.6|23116.6|23116.6|23116.6|23116.6|0
1607081140000|2020-12-04 11:25:40|23117.8|23117.8|23117.8|23117.8|23117.8|23117.8|23117.8|23117.8|0
1607081150000|2020-12-04 11:25:50|23119|23119|23119|23119|23119|23119|23119|23119|0
1607081190000|2020-12-04 11:26:30|23122.54|23122.54|23122.54|23122.54|23122.54|23122.54|23122.54|23122.54|0
1607081200000|2020-12-04 11:26:40|23119|23119|23119|23119|23119|23119|23119|23119|0
1607081220000|2020-12-04 11:27:00|23122.54|23122.54|23123.14|23123.14|23123.14|23123.14|23122.54|23122.54|0
1607081230000|2020-12-04 11:27:10|23124.38|23124.38|23124.79|23124.79|23124.79|23124.79|23124.38|23124.38|0
1607081280000|2020-12-04 11:28:00|23121.25|23121.25|23121.25|23121.25|23121.25|23121.25|23121.25|23121.25|0
1607081320000|2020-12-04 11:28:40|23124.79|23124.79|23124.79|23124.79|23124.79|23124.79|23124.79|23124.79|0
1607081330000|2020-12-04 11:28:50|23125.39|23125.39|23125.39|23125.39|23125.39|23125.39|23125.39|23125.39|0
1607081350000|2020-12-04 11:29:10|23128.93|23128.93|23128.93|23128.93|23128.93|23128.93|23128.93|23128.93|0
1607081400000|2020-12-04 11:30:00|23129.53|23129.53|23129.53|23129.53|23129.53|23129.53|23129.53|23129.53|0
1607081430000|2020-12-04 11:30:30|23130.13|23130.13|23130.13|23130.13|23130.13|23130.13|23130.13|23130.13|0
1607081470000|2020-12-04 11:31:10|23126.59|23126.59|23126.59|23126.59|23126.59|23126.59|23126.59|23126.59|0
1607081510000|2020-12-04 11:31:50|23130.13|23130.13|23137.22|23137.22|23140.76|23140.76|23130.13|23130.13|0
1607081610000|2020-12-04 11:33:30|23137.7|23137.7|23137.7|23137.7|23137.7|23137.7|23137.7|23137.7|0
1607081650000|2020-12-04 11:34:10|23141.24|23141.24|23141.24|23141.24|23141.24|23141.24|23141.24|23141.24|0
1607081690000|2020-12-04 11:34:50|23144.78|23144.78|23144.78|23144.78|23144.78|23144.78|23144.78|23144.78|0
1607081700000|2020-12-04 11:35:00|23148.32|23148.32|23148.32|23148.32|23148.32|23148.32|23148.32|23148.32|0
1607081710000|2020-12-04 11:35:10|23151.86|23151.86|23164.29|23164.29|23164.29|23164.29|23151.86|23151.86|0
1607081720000|2020-12-04 11:35:20|23160.75|23160.75|23167.04|23167.04|23167.04|23167.04|23159.54|23159.54|0
1607081740000|2020-12-04 11:35:40|23163.5|23163.5|23163.5|23163.5|23163.5|23163.5|23163.5|23163.5|0
1607081750000|2020-12-04 11:35:50|23159.95|23159.95|23159.95|23159.95|23159.95|23159.95|23159.95|23159.95|0
1607081770000|2020-12-04 11:36:10|23163.5|23163.5|23163.5|23163.5|23163.5|23163.5|23163.5|23163.5|0
1607081800000|2020-12-04 11:36:40|23159.95|23159.95|23159.95|23159.95|23159.95|23159.95|23159.95|23159.95|0
1607081850000|2020-12-04 11:37:30|23156.41|23156.41|23156.41|23156.41|23156.41|23156.41|23156.41|23156.41|0
1607081870000|2020-12-04 11:37:50|23152.87|23152.87|23153.47|23153.47|23153.47|23153.47|23152.87|23152.87|0
1607081890000|2020-12-04 11:38:10|23149.93|23149.93|23149.93|23149.93|23149.93|23149.93|23149.93|23149.93|0
1607081900000|2020-12-04 11:38:20|23150.14|23150.14|23150.14|23150.14|23150.14|23150.14|23150.14|23150.14|0
1607081910000|2020-12-04 11:38:30|23150.34|23150.34|23150.34|23150.34|23150.34|23150.34|23150.34|23150.34|0
1607081950000|2020-12-04 11:39:10|23146.8|23146.8|23146.8|23146.8|23146.8|23146.8|23146.8|23146.8|0
1607081960000|2020-12-04 11:39:20|23146.39|23146.39|23145.98|23145.98|23146.39|23146.39|23145.98|23145.98|0
1607081980000|2020-12-04 11:39:40|23142.44|23142.44|23142.03|23142.03|23142.44|23142.44|23142.03|23142.03|0
1607082000000|2020-12-04 11:40:00|23141.62|23141.62|23138.08|23138.08|23141.62|23141.62|23138.08|23138.08|0
1607082010000|2020-12-04 11:40:10|23137.48|23137.48|23133.93|23133.93|23137.48|23137.48|23133.93|23133.93|0
1607082020000|2020-12-04 11:40:20|23130.39|23130.39|23130.39|23130.39|23130.39|23130.39|23130.39|23130.39|0
1607082040000|2020-12-04 11:40:40|23126.85|23126.85|23126.25|23126.25|23126.85|23126.85|23126.25|23126.25|0
1607082050000|2020-12-04 11:40:50|23122.71|23122.71|23122.71|23122.71|23122.71|23122.71|23122.71|23122.71|0
1607082090000|2020-12-04 11:41:30|23119.17|23119.17|23115.63|23115.63|23119.17|23119.17|23115.63|23115.63|0
1607082100000|2020-12-04 11:41:40|23116.23|23116.23|23116.23|23116.23|23116.23|23116.23|23116.23|23116.23|0
1607082120000|2020-12-04 11:42:00|23119.77|23119.77|23119.77|23119.77|23119.77|23119.77|23119.77|23119.77|0
1607082170000|2020-12-04 11:42:50|23116.23|23116.23|23116.23|23116.23|23116.23|23116.23|23116.23|23116.23|0
1607082180000|2020-12-04 11:43:00|23119.77|23119.77|23119.77|23119.77|23119.77|23119.77|23119.77|23119.77|0
1607082220000|2020-12-04 11:43:40|23116.23|23116.23|23116.23|23116.23|23116.23|23116.23|23116.23|23116.23|0
1607082240000|2020-12-04 11:44:00|23115.63|23115.63|23115.63|23115.63|23115.63|23115.63|23115.63|23115.63|0
1607082250000|2020-12-04 11:44:10|23112.09|23112.09|23112.09|23112.09|23112.09|23112.09|23112.09|23112.09|0
1607082270000|2020-12-04 11:44:30|23115.63|23115.63|23115.63|23115.63|23115.63|23115.63|23115.63|23115.63|0
1607082320000|2020-12-04 11:45:20|23114.67|23114.67|23114.67|23114.67|23114.67|23114.67|23114.67|23114.67|0
1607082330000|2020-12-04 11:45:30|23111.13|23111.13|23107.59|23107.59|23111.13|23111.13|23107.59|23107.59|0
1607082390000|2020-12-04 11:46:30|23106.76|23106.76|23106.76|23106.76|23106.76|23106.76|23106.16|23106.16|0
1607082430000|2020-12-04 11:47:10|23103.22|23103.22|23103.22|23103.22|23103.22|23103.22|23103.22|23103.22|0
1607082470000|2020-12-04 11:47:50|23106.76|23106.76|23106.76|23106.76|23106.76|23106.76|23106.76|23106.76|0
1607082600000|2020-12-04 11:50:00|23110.31|23110.31|23110.31|23110.31|23110.31|23110.31|23110.31|23110.31|0
1607082610000|2020-12-04 11:50:10|23113.85|23113.85|23113.85|23113.85|23113.85|23113.85|23113.85|23113.85|0
1607082720000|2020-12-04 11:52:00|23112.64|23112.64|23109.1|23109.1|23112.64|23112.64|23109.1|23109.1|0
1607082820000|2020-12-04 11:53:40|23105.56|23105.56|23105.56|23105.56|23105.56|23105.56|23105.56|23105.56|0
1607082850000|2020-12-04 11:54:10|23109.1|23109.1|23109.1|23109.1|23109.1|23109.1|23109.1|23109.1|0
1607082860000|2020-12-04 11:54:20|23116.18|23116.18|23116.18|23116.18|23116.18|23116.18|23116.18|23116.18|0
1607082900000|2020-12-04 11:55:00|23119.73|23119.73|23119.73|23119.73|23119.73|23119.73|23119.73|23119.73|0
1607082920000|2020-12-04 11:55:20|23120.93|23120.93|23120.93|23120.93|23120.93|23120.93|23120.93|23120.93|0
1607082940000|2020-12-04 11:55:40|23116.79|23116.79|23114.95|23114.95|23116.79|23116.79|23114.95|23114.95|0
1607082960000|2020-12-04 11:56:00|23114.54|23114.54|23114.54|23114.54|23114.54|23114.54|23114.54|23114.54|0
1607082970000|2020-12-04 11:56:10|23115.77|23115.77|23115.77|23115.77|23115.77|23115.77|23115.77|23115.77|0
1607082980000|2020-12-04 11:56:20|23119.32|23119.32|23119.32|23119.32|23119.32|23119.32|23119.32|23119.32|0
1607083010000|2020-12-04 11:56:50|23119.92|23119.92|23119.92|23119.92|23119.92|23119.92|23119.92|23119.92|0
1607083020000|2020-12-04 11:57:00|23120.33|23120.33|23120.33|23120.33|23120.33|23120.33|23120.33|23120.33|0
1607083080000|2020-12-04 11:58:00|23123.87|23123.87|23123.87|23123.87|23123.87|23123.87|23123.87|23123.87|0
1607083100000|2020-12-04 11:58:20|23120.33|23120.33|23120.33|23120.33|23120.33|23120.33|23120.33|23120.33|0
1607083110000|2020-12-04 11:58:30|23116.79|23116.79|23116.79|23116.79|23116.79|23116.79|23116.79|23116.79|0
1607083120000|2020-12-04 11:58:40|23113.24|23113.24|23113.24|23113.24|23113.24|23113.24|23113.24|23113.24|0
1607083160000|2020-12-04 11:59:20|23116.79|23116.79|23116.79|23116.79|23116.79|23116.79|23116.79|23116.79|0
1607083170000|2020-12-04 11:59:30|23120.33|23120.33|23120.33|23120.33|23120.33|23120.33|23120.33|23120.33|0
1607083180000|2020-12-04 11:59:40|23116.79|23116.79|23116.79|23116.79|23116.79|23116.79|23116.79|23116.79|0
1607083190000|2020-12-04 11:59:50|23113.24|23113.24|23113.24|23113.24|23113.24|23113.24|23113.24|23113.24|0
1607083200000|2020-12-04 12:00:00|23110.11|23110.11|23106.57|23106.57|23110.11|23110.11|23106.57|23106.57|0
1607083270000|2020-12-04 12:01:10|23103.03|23103.03|23103.03|23103.03|23103.03|23103.03|23103.03|23103.03|0
1607083280000|2020-12-04 12:01:20|23106.57|23106.57|23106.57|23106.57|23106.57|23106.57|23106.57|23106.57|0
1607083290000|2020-12-04 12:01:30|23103.03|23103.03|23103.03|23103.03|23103.03|23103.03|23103.03|23103.03|0
1607083310000|2020-12-04 12:01:50|23099.49|23099.49|23103.03|23103.03|23103.03|23103.03|23099.49|23099.49|0
1607083340000|2020-12-04 12:02:20|23102.43|23102.43|23102.43|23102.43|23102.43|23102.43|23102.43|23102.43|0
1607083350000|2020-12-04 12:02:30|23102.84|23102.84|23102.84|23102.84|23102.84|23102.84|23102.84|23102.84|0
1607083420000|2020-12-04 12:03:40|23099.3|23099.3|23095.16|23095.16|23099.3|23099.3|23095.16|23095.16|0
1607083440000|2020-12-04 12:04:00|23098.7|23098.7|23102.24|23102.24|23102.24|23102.24|23098.7|23098.7|0
1607083490000|2020-12-04 12:04:50|23098.7|23098.7|23098.7|23098.7|23098.7|23098.7|23098.7|23098.7|0
1607083510000|2020-12-04 12:05:10|23102.24|23102.24|23102.24|23102.24|23102.24|23102.24|23102.24|23102.24|0
1607083560000|2020-12-04 12:06:00|23105.78|23105.78|23109.32|23109.32|23109.32|23109.32|23105.78|23105.78|0
1607083570000|2020-12-04 12:06:10|23112.86|23112.86|23113.46|23113.46|23113.46|23113.46|23112.86|23112.86|0
1607083610000|2020-12-04 12:06:50|23114.07|23114.07|23115.27|23115.27|23115.27|23115.27|23114.07|23114.07|0
1607083630000|2020-12-04 12:07:10|23111.73|23111.73|23111.73|23111.73|23111.73|23111.73|23111.73|23111.73|0
1607083690000|2020-12-04 12:08:10|23115.27|23115.27|23115.27|23115.27|23115.27|23115.27|23115.27|23115.27|0
1607083740000|2020-12-04 12:09:00|23111.73|23111.73|23111.73|23111.73|23111.73|23111.73|23111.73|23111.73|0
1607083750000|2020-12-04 12:09:10|23112.33|23112.33|23112.33|23112.33|23112.33|23112.33|23112.33|23112.33|0
1607083800000|2020-12-04 12:10:00|23108.79|23108.79|23108.79|23108.79|23108.79|23108.79|23108.79|23108.79|0
1607083810000|2020-12-04 12:10:10|23112.33|23112.33|23112.33|23112.33|23112.33|23112.33|23112.33|23112.33|0
1607083860000|2020-12-04 12:11:00|23115.87|23115.87|23115.87|23115.87|23115.87|23115.87|23115.87|23115.87|0
1607083870000|2020-12-04 12:11:10|23119.41|23119.41|23119.41|23119.41|23122.95|23122.95|23119.41|23119.41|0
1607083880000|2020-12-04 12:11:20|23115.87|23115.87|23115.87|23115.87|23115.87|23115.87|23115.87|23115.87|0
1607083930000|2020-12-04 12:12:10|23112.33|23112.33|23112.33|23112.33|23112.33|23112.33|23112.33|23112.33|0
1607083940000|2020-12-04 12:12:20|23111.13|23111.13|23110.52|23110.52|23111.13|23111.13|23110.52|23110.52|0
1607083990000|2020-12-04 12:13:10|23117.61|23117.61|23110.52|23110.52|23117.61|23117.61|23110.52|23110.52|0
1607084010000|2020-12-04 12:13:30|23106.98|23106.98|23106.98|23106.98|23106.98|23106.98|23106.98|23106.98|0
1607084040000|2020-12-04 12:14:00|23106.57|23106.57|23109.7|23109.7|23109.7|23109.7|23106.16|23106.16|0
1607084060000|2020-12-04 12:14:20|23110.31|23110.31|23110.31|23110.31|23110.31|23110.31|23110.31|23110.31|0
1607084150000|2020-12-04 12:15:50|23111.51|23111.51|23111.51|23111.51|23111.51|23111.51|23111.51|23111.51|0
1607084160000|2020-12-04 12:16:00|23107.97|23107.97|23107.97|23107.97|23111.51|23111.51|23107.97|23107.97|0
1607084220000|2020-12-04 12:17:00|23111.51|23111.51|23111.51|23111.51|23111.51|23111.51|23111.51|23111.51|0
1607084240000|2020-12-04 12:17:20|23115.05|23115.05|23115.05|23115.05|23115.05|23115.05|23115.05|23115.05|0
1607084260000|2020-12-04 12:17:40|23115.87|23115.87|23115.46|23115.46|23115.87|23115.87|23115.46|23115.46|0
1607084290000|2020-12-04 12:18:10|23119|23119|23119|23119|23119|23119|23119|23119|0
1607084340000|2020-12-04 12:19:00|23115.46|23115.46|23117.8|23117.8|23117.8|23117.8|23114.26|23114.26|0
1607084360000|2020-12-04 12:19:20|23121.34|23121.34|23121.34|23121.34|23121.34|23121.34|23121.34|23121.34|0
1607084400000|2020-12-04 12:20:00|23124.88|23124.88|23124.88|23124.88|23124.88|23124.88|23124.88|23124.88|0
1607084410000|2020-12-04 12:20:10|23121.34|23121.34|23121.34|23121.34|23121.34|23121.34|23121.34|23121.34|0
1607084420000|2020-12-04 12:20:20|23120.74|23120.74|23120.74|23120.74|23120.74|23120.74|23120.74|23120.74|0
1607084430000|2020-12-04 12:20:30|23124.28|23124.28|23124.28|23124.28|23124.28|23124.28|23124.28|23124.28|0
1607084440000|2020-12-04 12:20:40|23123.87|23123.87|23123.87|23123.87|23123.87|23123.87|23123.87|23123.87|0
1607084490000|2020-12-04 12:21:30|23124.83|23124.83|23122.25|23122.25|23125.79|23125.79|23122.25|23122.25|0
1607084530000|2020-12-04 12:22:10|23125.79|23125.79|23125.79|23125.79|23125.79|23125.79|23125.79|23125.79|0
1607084540000|2020-12-04 12:22:20|23129.33|23129.33|23136.41|23136.41|23136.41|23136.41|23129.33|23129.33|0
1607084550000|2020-12-04 12:22:30|23132.87|23132.87|23132.87|23132.87|23132.87|23132.87|23132.87|23132.87|0
1607084570000|2020-12-04 12:22:50|23136.41|23136.41|23136.41|23136.41|23136.41|23136.41|23136.41|23136.41|0
1607084580000|2020-12-04 12:23:00|23139.95|23139.95|23139.95|23139.95|23139.95|23139.95|23139.95|23139.95|0
1607084630000|2020-12-04 12:23:50|23143.49|23143.49|23143.49|23143.49|23143.49|23143.49|23143.49|23143.49|0
1607084640000|2020-12-04 12:24:00|23143.08|23143.08|23139.54|23139.54|23143.08|23143.08|23139.54|23139.54|0
1607084650000|2020-12-04 12:24:10|23143.08|23143.08|23143.08|23143.08|23143.08|23143.08|23143.08|23143.08|0
1607084670000|2020-12-04 12:24:30|23146.62|23146.62|23146.62|23146.62|23146.62|23146.62|23146.62|23146.62|0
1607084680000|2020-12-04 12:24:40|23150.16|23150.16|23146.62|23146.62|23150.16|23150.16|23146.62|23146.62|0
1607084690000|2020-12-04 12:24:50|23143.08|23143.08|23138.94|23138.94|23143.08|23143.08|23138.94|23138.94|0
1607084720000|2020-12-04 12:25:20|23135.4|23135.4|23135.4|23135.4|23135.4|23135.4|23135.4|23135.4|0
1607084730000|2020-12-04 12:25:30|23128.32|23128.32|23128.32|23128.32|23128.32|23128.32|23128.32|23128.32|0
1607084750000|2020-12-04 12:25:50|23131.86|23131.86|23131.86|23131.86|23131.86|23131.86|23131.86|23131.86|0
1607084810000|2020-12-04 12:26:50|23128.32|23128.32|23128.32|23128.32|23128.32|23128.32|23128.32|23128.32|0
1607084820000|2020-12-04 12:27:00|23131.86|23131.86|23131.86|23131.86|23131.86|23131.86|23131.86|23131.86|0
1607084850000|2020-12-04 12:27:30|23128.32|23128.32|23135.4|23135.4|23135.4|23135.4|23128.32|23128.32|0
1607084870000|2020-12-04 12:27:50|23131.86|23131.86|23131.86|23131.86|23131.86|23131.86|23131.86|23131.86|0
1607084880000|2020-12-04 12:28:00|23135.4|23135.4|23135.4|23135.4|23135.4|23135.4|23135.4|23135.4|0
1607084920000|2020-12-04 12:28:40|23131.86|23131.86|23131.86|23131.86|23131.86|23131.86|23131.86|23131.86|0
1607084960000|2020-12-04 12:29:20|23135.4|23135.4|23135.4|23135.4|23135.4|23135.4|23135.4|23135.4|0
1607084970000|2020-12-04 12:29:30|23128.32|23128.32|23128.32|23128.32|23128.32|23128.32|23128.32|23128.32|0
1607085030000|2020-12-04 12:30:30|23124.77|23124.77|23124.77|23124.77|23124.77|23124.77|23124.77|23124.77|0
1607085070000|2020-12-04 12:31:10|23123.57|23123.57|23122.56|23122.56|23123.57|23123.57|23122.56|23122.56|0
1607085080000|2020-12-04 12:31:20|23122.15|23122.15|23122.15|23122.15|23122.15|23122.15|23122.15|23122.15|0
1607085100000|2020-12-04 12:31:40|23121.19|23121.19|23121.19|23121.19|23121.19|23121.19|23121.19|23121.19|0
1607085160000|2020-12-04 12:32:40|23121.79|23121.79|23111.17|23111.17|23121.79|23121.79|23111.17|23111.17|0
1607085180000|2020-12-04 12:33:00|23114.71|23114.71|23114.71|23114.71|23114.71|23114.71|23114.71|23114.71|0
1607085200000|2020-12-04 12:33:20|23118.25|23118.25|23121.79|23121.79|23125.33|23125.33|23118.25|23118.25|0
1607085250000|2020-12-04 12:34:10|23122.39|23122.39|23122.39|23122.39|23122.39|23122.39|23122.39|23122.39|0
1607085270000|2020-12-04 12:34:30|23118.85|23118.85|23118.85|23118.85|23118.85|23118.85|23118.85|23118.85|0
1607085280000|2020-12-04 12:34:40|23115.31|23115.31|23122.39|23122.39|23122.39|23122.39|23115.31|23115.31|0
1607085330000|2020-12-04 12:35:30|23125.93|23125.93|23125.93|23125.93|23125.93|23125.93|23125.93|23125.93|0
1607085380000|2020-12-04 12:36:20|23129.47|23129.47|23126.54|23126.54|23130.08|23130.08|23126.54|23126.54|0
1607085390000|2020-12-04 12:36:30|23119.45|23119.45|23119.45|23119.45|23119.45|23119.45|23119.45|23119.45|0
1607085410000|2020-12-04 12:36:50|23122.99|23122.99|23122.99|23122.99|23122.99|23122.99|23122.99|23122.99|0
1607085420000|2020-12-04 12:37:00|23126.54|23126.54|23126.54|23126.54|23126.54|23126.54|23126.54|23126.54|0
1607085430000|2020-12-04 12:37:10|23119.45|23119.45|23118.85|23118.85|23119.45|23119.45|23118.85|23118.85|0
1607085440000|2020-12-04 12:37:20|23115.31|23115.31|23115.31|23115.31|23115.31|23115.31|23115.31|23115.31|0
1607085480000|2020-12-04 12:38:00|23114.9|23114.9|23114.9|23114.9|23114.9|23114.9|23114.9|23114.9|0
1607085500000|2020-12-04 12:38:20|23115.5|23115.5|23115.5|23115.5|23115.5|23115.5|23115.5|23115.5|0
1607085510000|2020-12-04 12:38:30|23111.96|23111.96|23108.42|23108.42|23111.96|23111.96|23108.42|23108.42|0
1607085530000|2020-12-04 12:38:50|23111.96|23111.96|23111.96|23111.96|23111.96|23111.96|23111.96|23111.96|0
1607085540000|2020-12-04 12:39:00|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|0
1607085600000|2020-12-04 12:40:00|23111.96|23111.96|23111.96|23111.96|23111.96|23111.96|23111.96|23111.96|0
1607085640000|2020-12-04 12:40:40|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|0
1607085720000|2020-12-04 12:42:00|23108.01|23108.01|23108.01|23108.01|23108.01|23108.01|23108.01|23108.01|0
1607085740000|2020-12-04 12:42:20|23108.61|23108.61|23108.61|23108.61|23108.61|23108.61|23108.61|23108.61|0
1607085750000|2020-12-04 12:42:30|23105.07|23105.07|23105.07|23105.07|23105.07|23105.07|23105.07|23105.07|0
1607085770000|2020-12-04 12:42:50|23101.53|23101.53|23101.53|23101.53|23101.53|23101.53|23101.53|23101.53|0
1607085830000|2020-12-04 12:43:50|23102.35|23102.35|23102.35|23102.35|23102.35|23102.35|23102.35|23102.35|0
1607085930000|2020-12-04 12:45:30|23098.81|23098.81|23098.81|23098.81|23098.81|23098.81|23098.81|23098.81|0
1607085960000|2020-12-04 12:46:00|23095.27|23095.27|23095.27|23095.27|23095.27|23095.27|23095.27|23095.27|0
1607085970000|2020-12-04 12:46:10|23094.06|23094.06|23094.06|23094.06|23094.06|23094.06|23094.06|23094.06|0
1607085980000|2020-12-04 12:46:20|23097.6|23097.6|23096.78|23096.78|23097.6|23097.6|23096.78|23096.78|0
1607085990000|2020-12-04 12:46:30|23093.24|23093.24|23093.24|23093.24|23093.24|23093.24|23093.24|23093.24|0
1607086070000|2020-12-04 12:47:50|23096.78|23096.78|23096.78|23096.78|23096.78|23096.78|23093.24|23093.24|0
1607086080000|2020-12-04 12:48:00|23097.38|23097.38|23097.38|23097.38|23097.38|23097.38|23097.38|23097.38|0
1607086100000|2020-12-04 12:48:20|23093.84|23093.84|23093.84|23093.84|23093.84|23093.84|23093.84|23093.84|0
1607086130000|2020-12-04 12:48:50|23090.3|23090.3|23090.3|23090.3|23090.3|23090.3|23090.3|23090.3|0
1607086150000|2020-12-04 12:49:10|23086.76|23086.76|23086.76|23086.76|23086.76|23086.76|23086.76|23086.76|0
1607086160000|2020-12-04 12:49:20|23083.22|23083.22|23083.22|23083.22|23083.22|23083.22|23083.22|23083.22|0
1607086180000|2020-12-04 12:49:40|23082.02|23082.02|23082.02|23082.02|23082.02|23082.02|23082.02|23082.02|0
1607086200000|2020-12-04 12:50:00|23078.47|23078.47|23078.47|23078.47|23078.47|23078.47|23078.47|23078.47|0
1607086220000|2020-12-04 12:50:20|23078.06|23078.06|23078.06|23078.06|23078.06|23078.06|23078.06|23078.06|0
1607086240000|2020-12-04 12:50:40|23077.46|23077.46|23077.46|23077.46|23077.46|23077.46|23077.46|23077.46|0
1607086270000|2020-12-04 12:51:10|23078.06|23078.06|23078.06|23078.06|23078.06|23078.06|23078.06|23078.06|0
1607086290000|2020-12-04 12:51:30|23074.52|23074.52|23074.52|23074.52|23074.52|23074.52|23074.52|23074.52|0
1607086300000|2020-12-04 12:51:40|23070.98|23070.98|23070.98|23070.98|23070.98|23070.98|23070.98|23070.98|0
1607086320000|2020-12-04 12:52:00|23067.44|23067.44|23066.84|23066.84|23067.44|23067.44|23066.84|23066.84|0
1607086330000|2020-12-04 12:52:10|23070.38|23070.38|23066.84|23066.84|23070.38|23070.38|23066.84|23066.84|0
1607086340000|2020-12-04 12:52:20|23070.38|23070.38|23070.38|23070.38|23070.38|23070.38|23070.38|23070.38|0
1607086360000|2020-12-04 12:52:40|23070.98|23070.98|23070.98|23070.98|23070.98|23070.98|23070.98|23070.98|0
1607086370000|2020-12-04 12:52:50|23067.44|23067.44|23063.9|23063.9|23067.44|23067.44|23063.9|23063.9|0
1607086470000|2020-12-04 12:54:30|23064.5|23064.5|23064.5|23064.5|23064.5|23064.5|23064.5|23064.5|0
1607086490000|2020-12-04 12:54:50|23065.1|23065.1|23065.1|23065.1|23065.1|23065.1|23065.1|23065.1|0
1607086640000|2020-12-04 12:57:20|23065.7|23065.7|23065.7|23065.7|23065.7|23065.7|23065.7|23065.7|0
1607086670000|2020-12-04 12:57:50|23066.31|23066.31|23066.31|23066.31|23066.31|23066.31|23066.31|23066.31|0
1607086680000|2020-12-04 12:58:00|23069.85|23069.85|23069.85|23069.85|23069.85|23069.85|23069.85|23069.85|0
1607086690000|2020-12-04 12:58:10|23073.39|23073.39|23073.39|23073.39|23073.39|23073.39|23073.39|23073.39|0
1607086730000|2020-12-04 12:58:50|23069.85|23069.85|23069.85|23069.85|23069.85|23069.85|23069.85|23069.85|0
1607086740000|2020-12-04 12:59:00|23066.31|23066.31|23066.31|23066.31|23066.31|23066.31|23066.31|23066.31|0
1607086750000|2020-12-04 12:59:10|23066.79|23066.79|23066.79|23066.79|23066.79|23066.79|23066.79|23066.79|0
1607086770000|2020-12-04 12:59:30|23070.33|23070.33|23066.79|23066.79|23070.33|23070.33|23066.79|23066.79|0
1607086850000|2020-12-04 13:00:50|23066.37|23066.37|23066.37|23066.37|23066.37|23066.37|23066.37|23066.37|0
1607086870000|2020-12-04 13:01:10|23069.92|23069.92|23069.92|23069.92|23069.92|23069.92|23069.92|23069.92|0
1607086900000|2020-12-04 13:01:40|23069.31|23069.31|23069.31|23069.31|23069.31|23069.31|23069.31|23069.31|0
1607086920000|2020-12-04 13:02:00|23072.86|23072.86|23072.86|23072.86|23072.86|23072.86|23072.86|23072.86|0
1607086930000|2020-12-04 13:02:10|23073.27|23073.27|23073.68|23073.68|23073.68|23073.68|23073.27|23073.27|0
1607086940000|2020-12-04 13:02:20|23077.22|23077.22|23080.76|23080.76|23080.76|23080.76|23077.22|23077.22|0
1607086990000|2020-12-04 13:03:10|23084.3|23084.3|23080.76|23080.76|23084.3|23084.3|23066.59|23066.59|0
1607087000000|2020-12-04 13:03:20|23077.22|23077.22|23073.68|23073.68|23077.22|23077.22|23073.68|23073.68|0
1607087020000|2020-12-04 13:03:40|23080.76|23080.76|23080.76|23080.76|23080.76|23080.76|23080.76|23080.76|0
1607087040000|2020-12-04 13:04:00|23084.3|23084.3|23091.38|23091.38|23091.38|23091.38|23084.3|23084.3|0
1607087050000|2020-12-04 13:04:10|23087.84|23087.84|23091.38|23091.38|23091.38|23091.38|23087.84|23087.84|0
1607087060000|2020-12-04 13:04:20|23094.92|23094.92|23094.92|23094.92|23094.92|23094.92|23094.92|23094.92|0
1607087090000|2020-12-04 13:04:50|23094.32|23094.32|23094.32|23094.32|23094.32|23094.32|23094.32|23094.32|0
1607087100000|2020-12-04 13:05:00|23090.78|23090.78|23090.18|23090.18|23090.78|23090.78|23090.18|23090.18|0
1607087130000|2020-12-04 13:05:30|23090.78|23090.78|23090.78|23090.78|23090.78|23090.78|23090.78|23090.78|0
1607087170000|2020-12-04 13:06:10|23094.32|23094.32|23094.32|23094.32|23094.32|23094.32|23094.32|23094.32|0
1607087180000|2020-12-04 13:06:20|23097.86|23097.86|23097.86|23097.86|23097.86|23097.86|23097.86|23097.86|0
1607087210000|2020-12-04 13:06:50|23094.32|23094.32|23094.32|23094.32|23094.32|23094.32|23094.32|23094.32|0
1607087250000|2020-12-04 13:07:30|23097.86|23097.86|23097.86|23097.86|23097.86|23097.86|23097.86|23097.86|0
1607087340000|2020-12-04 13:09:00|23094.32|23094.32|23094.32|23094.32|23094.32|23094.32|23094.32|23094.32|0
1607087400000|2020-12-04 13:10:00|23090.78|23090.78|23090.3|23090.3|23090.78|23090.78|23090.3|23090.3|0
1607087470000|2020-12-04 13:11:10|23089.7|23089.7|23089.7|23089.7|23089.7|23089.7|23089.7|23089.7|0
1607087480000|2020-12-04 13:11:20|23093.24|23093.24|23093.24|23093.24|23093.24|23093.24|23093.24|23093.24|0
1607087500000|2020-12-04 13:11:40|23096.78|23096.78|23096.78|23096.78|23096.78|23096.78|23096.78|23096.78|0
1607087520000|2020-12-04 13:12:00|23097.19|23097.19|23097.19|23097.19|23097.19|23097.19|23097.19|23097.19|0
1607087540000|2020-12-04 13:12:20|23096.59|23096.59|23096.59|23096.59|23096.59|23096.59|23096.59|23096.59|0
1607087560000|2020-12-04 13:12:40|23093.05|23093.05|23093.05|23093.05|23093.05|23093.05|23093.05|23093.05|0
1607087570000|2020-12-04 13:12:50|23092.45|23092.45|23092.45|23092.45|23092.45|23092.45|23092.45|23092.45|0
1607087640000|2020-12-04 13:14:00|23095.99|23095.99|23095.99|23095.99|23095.99|23095.99|23095.99|23095.99|0
1607087690000|2020-12-04 13:14:50|23092.45|23092.45|23092.45|23092.45|23092.45|23092.45|23092.45|23092.45|0
1607087700000|2020-12-04 13:15:00|23095.99|23095.99|23095.39|23095.39|23095.99|23095.99|23095.39|23095.39|0
1607087740000|2020-12-04 13:15:40|23091.85|23091.85|23091.85|23091.85|23091.85|23091.85|23091.85|23091.85|0
1607087750000|2020-12-04 13:15:50|23095.39|23095.39|23095.39|23095.39|23095.39|23095.39|23095.39|23095.39|0
1607087810000|2020-12-04 13:16:50|23091.85|23091.85|23091.85|23091.85|23091.85|23091.85|23091.85|23091.85|0
1607087820000|2020-12-04 13:17:00|23088.31|23088.31|23091.85|23091.85|23091.85|23091.85|23088.31|23088.31|0
1607087890000|2020-12-04 13:18:10|23088.31|23088.31|23084.16|23084.16|23088.31|23088.31|23084.16|23084.16|0
1607087910000|2020-12-04 13:18:30|23077.08|23077.08|23077.08|23077.08|23077.08|23077.08|23077.08|23077.08|0
1607087930000|2020-12-04 13:18:50|23080.62|23080.62|23077.08|23077.08|23080.62|23080.62|23077.08|23077.08|0
1607087940000|2020-12-04 13:19:00|23073.54|23073.54|23077.08|23077.08|23077.08|23077.08|23073.54|23073.54|0
1607087980000|2020-12-04 13:19:40|23076.26|23076.26|23076.26|23076.26|23076.26|23076.26|23076.26|23076.26|0
1607088000000|2020-12-04 13:20:00|23072.72|23072.72|23076.26|23076.26|23076.26|23076.26|23072.72|23072.72|0
1607088040000|2020-12-04 13:20:40|23075.66|23075.66|23075.66|23075.66|23075.66|23075.66|23075.66|23075.66|0
1607088070000|2020-12-04 13:21:10|23072.12|23072.12|23075.66|23075.66|23075.66|23075.66|23072.12|23072.12|0
1607088080000|2020-12-04 13:21:20|23072.12|23072.12|23072.12|23072.12|23072.12|23072.12|23072.12|23072.12|0
1607088110000|2020-12-04 13:21:50|23068.57|23068.57|23068.57|23068.57|23068.57|23068.57|23068.57|23068.57|0
1607088120000|2020-12-04 13:22:00|23068.16|23068.16|23068.16|23068.16|23068.16|23068.16|23068.16|23068.16|0
1607088190000|2020-12-04 13:23:10|23071.71|23071.71|23071.71|23071.71|23071.71|23071.71|23071.71|23071.71|0
1607088220000|2020-12-04 13:23:40|23071.29|23071.29|23071.29|23071.29|23071.29|23071.29|23071.29|23071.29|0
1607088240000|2020-12-04 13:24:00|23067.75|23067.75|23067.75|23067.75|23067.75|23067.75|23067.75|23067.75|0
1607088270000|2020-12-04 13:24:30|23067.15|23067.15|23066.55|23066.55|23067.15|23067.15|23066.55|23066.55|0
1607088330000|2020-12-04 13:25:30|23063.01|23063.01|23063.01|23063.01|23063.01|23063.01|23063.01|23063.01|0
1607088340000|2020-12-04 13:25:40|23059.47|23059.47|23055.93|23055.93|23059.47|23059.47|23055.93|23055.93|0
1607088350000|2020-12-04 13:25:50|23059.47|23059.47|23063.01|23063.01|23063.01|23063.01|23059.47|23059.47|0
1607088380000|2020-12-04 13:26:20|23059.47|23059.47|23059.47|23059.47|23059.47|23059.47|23059.47|23059.47|0
1607088450000|2020-12-04 13:27:30|23063.01|23063.01|23063.01|23063.01|23063.01|23063.01|23063.01|23063.01|0
1607088510000|2020-12-04 13:28:30|23066.55|23066.55|23066.55|23066.55|23066.55|23066.55|23066.55|23066.55|0
1607088550000|2020-12-04 13:29:10|23070.09|23070.09|23070.09|23070.09|23070.09|23070.09|23070.09|23070.09|0
1607088560000|2020-12-04 13:29:20|23073.63|23073.63|23073.63|23073.63|23077.17|23077.17|23073.63|23073.63|0
1607088570000|2020-12-04 13:29:30|23077.17|23077.17|23077.17|23077.17|23077.17|23077.17|23077.17|23077.17|0
1607088600000|2020-12-04 13:30:00|23073.63|23073.63|23073.63|23073.63|23073.63|23073.63|23070.09|23070.09|0
1607088610000|2020-12-04 13:30:10|23065.95|23065.95|23066.55|23066.55|23070.09|23070.09|23065.95|23065.95|0
1607088620000|2020-12-04 13:30:20|23070.09|23070.09|23070.09|23070.09|23070.09|23070.09|23070.09|23070.09|0
1607088630000|2020-12-04 13:30:30|23066.55|23066.55|23066.55|23066.55|23066.55|23066.55|23066.55|23066.55|0
1607088640000|2020-12-04 13:30:40|23070.09|23070.09|23073.63|23073.63|23073.63|23073.63|23070.09|23070.09|0
1607088650000|2020-12-04 13:30:50|23070.09|23070.09|23074.23|23074.23|23077.17|23077.17|23070.09|23070.09|0
1607088660000|2020-12-04 13:31:00|23073.63|23073.63|23073.63|23073.63|23073.63|23073.63|23073.63|23073.63|0
1607088670000|2020-12-04 13:31:10|23077.17|23077.17|23077.17|23077.17|23077.17|23077.17|23077.17|23077.17|0
1607088680000|2020-12-04 13:31:20|23080.72|23080.72|23077.17|23077.17|23080.72|23080.72|23077.17|23077.17|0
1607088690000|2020-12-04 13:31:30|23073.63|23073.63|23070.09|23070.09|23073.63|23073.63|23070.09|23070.09|0
1607088720000|2020-12-04 13:32:00|23073.63|23073.63|23070.09|23070.09|23073.63|23073.63|23070.09|23070.09|0
1607088750000|2020-12-04 13:32:30|23077.17|23077.17|23077.17|23077.17|23077.17|23077.17|23077.17|23077.17|0
1607088760000|2020-12-04 13:32:40|23080.72|23080.72|23080.72|23080.72|23080.72|23080.72|23080.72|23080.72|0
1607088770000|2020-12-04 13:32:50|23084.26|23084.26|23084.26|23084.26|23084.26|23084.26|23084.26|23084.26|0
1607088780000|2020-12-04 13:33:00|23085.08|23085.08|23085.68|23085.68|23085.68|23085.68|23085.08|23085.08|0
1607088790000|2020-12-04 13:33:10|23092.76|23092.76|23092.76|23092.76|23092.76|23092.76|23092.76|23092.76|0
1607088810000|2020-12-04 13:33:30|23093.17|23093.17|23093.17|23093.17|23093.17|23093.17|23093.17|23093.17|0
1607088820000|2020-12-04 13:33:40|23089.63|23089.63|23089.63|23089.63|23089.63|23089.63|23089.63|23089.63|0
1607088830000|2020-12-04 13:33:50|23088.67|23088.67|23088.67|23088.67|23088.67|23088.67|23088.67|23088.67|0
1607088850000|2020-12-04 13:34:10|23085.13|23085.13|23085.13|23085.13|23085.13|23085.13|23085.13|23085.13|0
1607088860000|2020-12-04 13:34:20|23085.54|23085.54|23085.54|23085.54|23085.54|23085.54|23085.54|23085.54|0
1607088890000|2020-12-04 13:34:50|23084.94|23084.94|23084.94|23084.94|23084.94|23084.94|23084.94|23084.94|0
1607088900000|2020-12-04 13:35:00|23081.4|23081.4|23084.94|23084.94|23084.94|23084.94|23081.4|23081.4|0
1607088930000|2020-12-04 13:35:30|23083.74|23083.74|23080.2|23080.2|23083.74|23083.74|23080.2|23080.2|0
1607088940000|2020-12-04 13:35:40|23076.65|23076.65|23076.65|23076.65|23076.65|23076.65|23076.65|23076.65|0
1607088950000|2020-12-04 13:35:50|23069.57|23069.57|23069.57|23069.57|23069.57|23069.57|23069.57|23069.57|0
1607088990000|2020-12-04 13:36:30|23068.97|23068.97|23068.37|23068.37|23068.97|23068.97|23068.37|23068.37|0
1607089050000|2020-12-04 13:37:30|23067.77|23067.77|23067.36|23067.36|23067.77|23067.77|23067.36|23067.36|0
1607089060000|2020-12-04 13:37:40|23060.27|23060.27|23060.27|23060.27|23060.27|23060.27|23060.27|23060.27|0
1607089090000|2020-12-04 13:38:10|23056.73|23056.73|23056.73|23056.73|23056.73|23056.73|23056.73|23056.73|0
1607089120000|2020-12-04 13:38:40|23060.27|23060.27|23060.27|23060.27|23060.27|23060.27|23060.27|23060.27|0
1607089170000|2020-12-04 13:39:30|23056.73|23056.73|23056.73|23056.73|23056.73|23056.73|23056.73|23056.73|0
1607089180000|2020-12-04 13:39:40|23053.19|23053.19|23053.19|23053.19|23053.19|23053.19|23053.19|23053.19|0
1607089240000|2020-12-04 13:40:40|23049.65|23049.65|23049.65|23049.65|23049.65|23049.65|23049.65|23049.65|0
1607089260000|2020-12-04 13:41:00|23053.19|23053.19|23056.73|23056.73|23056.73|23056.73|23053.19|23053.19|0
1607089290000|2020-12-04 13:41:30|23060.27|23060.27|23060.27|23060.27|23060.27|23060.27|23060.27|23060.27|0
1607089360000|2020-12-04 13:42:40|23063.81|23063.81|23063.81|23063.81|23063.81|23063.81|23063.81|23063.81|0
1607089380000|2020-12-04 13:43:00|23067.36|23067.36|23067.36|23067.36|23067.36|23067.36|23067.36|23067.36|0
1607089410000|2020-12-04 13:43:30|23067.84|23067.84|23067.84|23067.84|23067.84|23067.84|23067.84|23067.84|0
1607089440000|2020-12-04 13:44:00|23071.38|23071.38|23071.38|23071.38|23071.38|23071.38|23071.38|23071.38|0
1607089480000|2020-12-04 13:44:40|23071.98|23071.98|23071.98|23071.98|23071.98|23071.98|23071.98|23071.98|0
1607089490000|2020-12-04 13:44:50|23068.44|23068.44|23068.44|23068.44|23068.44|23068.44|23068.44|23068.44|0
1607089500000|2020-12-04 13:45:00|23067.84|23067.84|23067.84|23067.84|23067.84|23067.84|23067.84|23067.84|0
1607089540000|2020-12-04 13:45:40|23064.29|23064.29|23064.29|23064.29|23064.29|23064.29|23064.29|23064.29|0
1607089570000|2020-12-04 13:46:10|23063.69|23063.69|23063.69|23063.69|23063.69|23063.69|23063.69|23063.69|0
1607089580000|2020-12-04 13:46:20|23063.09|23063.09|23063.09|23063.09|23063.09|23063.09|23063.09|23063.09|0
1607089640000|2020-12-04 13:47:20|23062.68|23062.68|23058.73|23058.73|23062.68|23062.68|23058.73|23058.73|0
1607089650000|2020-12-04 13:47:30|23055.19|23055.19|23055.19|23055.19|23055.19|23055.19|23055.19|23055.19|0
1607089690000|2020-12-04 13:48:10|23054.59|23054.59|23054.59|23054.59|23054.59|23054.59|23054.59|23054.59|0
1607089710000|2020-12-04 13:48:30|23051.04|23051.04|23051.04|23051.04|23051.04|23051.04|23051.04|23051.04|0
1607089720000|2020-12-04 13:48:40|23051.65|23051.65|23051.65|23051.65|23051.65|23051.65|23051.65|23051.65|0
1607089750000|2020-12-04 13:49:10|23048.1|23048.1|23048.1|23048.1|23048.1|23048.1|23048.1|23048.1|0
1607089790000|2020-12-04 13:49:50|23047.5|23047.5|23040.42|23040.42|23047.5|23047.5|23040.42|23040.42|0
1607089840000|2020-12-04 13:50:40|23040.83|23040.83|23040.83|23040.83|23040.83|23040.83|23040.83|23040.83|0
1607089850000|2020-12-04 13:50:50|23044.37|23044.37|23044.37|23044.37|23044.37|23044.37|23044.37|23044.37|0
1607089890000|2020-12-04 13:51:30|23040.83|23040.83|23040.83|23040.83|23040.83|23040.83|23040.83|23040.83|0
1607089920000|2020-12-04 13:52:00|23037.29|23037.29|23037.29|23037.29|23037.29|23037.29|23037.29|23037.29|0
1607089930000|2020-12-04 13:52:10|23030.21|23030.21|23030.21|23030.21|23030.21|23030.21|23030.21|23030.21|0
1607089940000|2020-12-04 13:52:20|23026.67|23026.67|23026.67|23026.67|23026.67|23026.67|23026.67|23026.67|0
1607089960000|2020-12-04 13:52:40|23030.21|23030.21|23030.21|23030.21|23030.21|23030.21|23030.21|23030.21|0
1607089970000|2020-12-04 13:52:50|23026.67|23026.67|23026.67|23026.67|23026.67|23026.67|23026.67|23026.67|0
1607089990000|2020-12-04 13:53:10|23023.13|23023.13|23023.13|23023.13|23023.13|23023.13|23023.13|23023.13|0
1607090000000|2020-12-04 13:53:20|23026.67|23026.67|23026.67|23026.67|23026.67|23026.67|23026.67|23026.67|0
1607090010000|2020-12-04 13:53:30|23027.27|23027.27|23027.75|23027.75|23027.75|23027.75|23027.27|23027.27|0
1607090020000|2020-12-04 13:53:40|23028.23|23028.23|23027.27|23027.27|23028.23|23028.23|23027.27|23027.27|0
1607090040000|2020-12-04 13:54:00|23030.81|23030.81|23037.89|23037.89|23037.89|23037.89|23030.81|23030.81|0
1607090050000|2020-12-04 13:54:10|23041.43|23041.43|23041.43|23041.43|23041.43|23041.43|23037.89|23037.89|0
1607090060000|2020-12-04 13:54:20|23044.97|23044.97|23041.43|23041.43|23044.97|23044.97|23041.43|23041.43|0
1607090100000|2020-12-04 13:55:00|23044.97|23044.97|23044.97|23044.97|23044.97|23044.97|23044.97|23044.97|0
1607090110000|2020-12-04 13:55:10|23048.52|23048.52|23048.52|23048.52|23048.52|23048.52|23048.52|23048.52|0
1607090120000|2020-12-04 13:55:20|23052.06|23052.06|23048.52|23048.52|23052.06|23052.06|23048.52|23048.52|0
1607090150000|2020-12-04 13:55:50|23044.97|23044.97|23048.52|23048.52|23048.52|23048.52|23044.97|23044.97|0
1607090190000|2020-12-04 13:56:30|23049.12|23049.12|23045.58|23045.58|23049.12|23049.12|23045.58|23045.58|0
1607090280000|2020-12-04 13:58:00|23044.37|23044.37|23044.37|23044.37|23044.37|23044.37|23044.37|23044.37|0
1607090290000|2020-12-04 13:58:10|23040.83|23040.83|23040.83|23040.83|23040.83|23040.83|23040.83|23040.83|0
1607090340000|2020-12-04 13:59:00|23040.01|23040.01|23039.41|23039.41|23040.01|23040.01|23039.41|23039.41|0
1607090360000|2020-12-04 13:59:20|23035.87|23035.87|23035.87|23035.87|23035.87|23035.87|23035.87|23035.87|0
1607090390000|2020-12-04 13:59:50|23035.46|23035.46|23039|23039|23039|23039|23035.46|23035.46|0
1607090400000|2020-12-04 14:00:00|23042.54|23042.54|23042.54|23042.54|23042.54|23042.54|23042.54|23042.54|0
1607090410000|2020-12-04 14:00:10|23046.08|23046.08|23049.62|23049.62|23049.62|23049.62|23046.08|23046.08|0
1607090460000|2020-12-04 14:01:00|23053.16|23053.16|23053.16|23053.16|23053.16|23053.16|23053.16|23053.16|0
1607090470000|2020-12-04 14:01:10|23063.79|23063.79|23067.33|23067.33|23070.87|23070.87|23063.79|23063.79|0
1607090480000|2020-12-04 14:01:20|23063.79|23063.79|23063.79|23063.79|23063.79|23063.79|23063.79|23063.79|0
1607090490000|2020-12-04 14:01:30|23064.2|23064.2|23067.74|23067.74|23067.74|23067.74|23064.2|23064.2|0
1607090530000|2020-12-04 14:02:10|23064.2|23064.2|23064.2|23064.2|23064.2|23064.2|23064.2|23064.2|0
1607090540000|2020-12-04 14:02:20|23067.74|23067.74|23067.74|23067.74|23067.74|23067.74|23067.74|23067.74|0
1607090550000|2020-12-04 14:02:30|23069.18|23069.18|23065.64|23065.64|23069.18|23069.18|23065.64|23065.64|0
1607090570000|2020-12-04 14:02:50|23069.18|23069.18|23065.64|23065.64|23069.18|23069.18|23065.64|23065.64|0
1607090580000|2020-12-04 14:03:00|23069.18|23069.18|23065.64|23065.64|23069.18|23069.18|23065.64|23065.64|0
1607090620000|2020-12-04 14:03:40|23062.09|23062.09|23058.55|23058.55|23062.09|23062.09|23058.55|23058.55|0
1607090690000|2020-12-04 14:04:50|23062.09|23062.09|23062.09|23062.09|23062.09|23062.09|23058.55|23058.55|0
1607090700000|2020-12-04 14:05:00|23058.55|23058.55|23059.15|23059.15|23059.15|23059.15|23058.55|23058.55|0
1607090740000|2020-12-04 14:05:40|23062.7|23062.7|23062.7|23062.7|23062.7|23062.7|23059.15|23059.15|0
1607090760000|2020-12-04 14:06:00|23066.24|23066.24|23066.24|23066.24|23066.24|23066.24|23066.24|23066.24|0
1607090770000|2020-12-04 14:06:10|23069.78|23069.78|23073.32|23073.32|23073.32|23073.32|23069.78|23069.78|0
1607090780000|2020-12-04 14:06:20|23069.78|23069.78|23070.38|23070.38|23070.38|23070.38|23069.78|23069.78|0
1607090790000|2020-12-04 14:06:30|23066.84|23066.84|23066.84|23066.84|23066.84|23066.84|23066.84|23066.84|0
1607090820000|2020-12-04 14:07:00|23070.38|23070.38|23070.98|23070.98|23070.98|23070.98|23070.38|23070.38|0
1607090850000|2020-12-04 14:07:30|23067.44|23067.44|23063.9|23063.9|23067.44|23067.44|23063.9|23063.9|0
1607090860000|2020-12-04 14:07:40|23060.36|23060.36|23060.36|23060.36|23063.9|23063.9|23060.36|23060.36|0
1607090870000|2020-12-04 14:07:50|23063.9|23063.9|23063.9|23063.9|23063.9|23063.9|23063.9|23063.9|0
1607090900000|2020-12-04 14:08:20|23064.5|23064.5|23064.5|23064.5|23064.5|23064.5|23064.5|23064.5|0
1607090920000|2020-12-04 14:08:40|23060.96|23060.96|23060.96|23060.96|23060.96|23060.96|23060.96|23060.96|0
1607090930000|2020-12-04 14:08:50|23057.42|23057.42|23057.42|23057.42|23057.42|23057.42|23057.42|23057.42|0
1607090950000|2020-12-04 14:09:10|23053.88|23053.88|23053.88|23053.88|23053.88|23053.88|23053.88|23053.88|0
1607090960000|2020-12-04 14:09:20|23052.92|23052.92|23052.92|23052.92|23052.92|23052.92|23052.92|23052.92|0
1607090970000|2020-12-04 14:09:30|23056.46|23056.46|23056.46|23056.46|23056.46|23056.46|23056.46|23056.46|0
1607090980000|2020-12-04 14:09:40|23055.86|23055.86|23048.78|23048.78|23055.86|23055.86|23048.78|23048.78|0
1607090990000|2020-12-04 14:09:50|23045.23|23045.23|23045.23|23045.23|23045.23|23045.23|23045.23|23045.23|0
1607091000000|2020-12-04 14:10:00|23041.69|23041.69|23041.69|23041.69|23041.69|23041.69|23041.69|23041.69|0
1607091020000|2020-12-04 14:10:20|23045.23|23045.23|23045.84|23045.84|23045.84|23045.84|23045.23|23045.23|0
1607091070000|2020-12-04 14:11:10|23049.38|23049.38|23049.38|23049.38|23049.38|23049.38|23049.38|23049.38|0
1607091080000|2020-12-04 14:11:20|23052.92|23052.92|23052.92|23052.92|23052.92|23052.92|23052.92|23052.92|0
1607091090000|2020-12-04 14:11:30|23056.46|23056.46|23052.92|23052.92|23056.46|23056.46|23052.92|23052.92|0
1607091110000|2020-12-04 14:11:50|23056.46|23056.46|23052.92|23052.92|23056.46|23056.46|23052.92|23052.92|0
1607091150000|2020-12-04 14:12:30|23056.46|23056.46|23056.46|23056.46|23056.46|23056.46|23056.46|23056.46|0
1607091160000|2020-12-04 14:12:40|23060|23060|23060.6|23060.6|23060.6|23060.6|23060|23060|0
1607091180000|2020-12-04 14:13:00|23060|23060|23060|23060|23061.2|23061.2|23060|23060|0
1607091190000|2020-12-04 14:13:10|23063.54|23063.54|23060|23060|23063.54|23063.54|23060|23060|0
1607091210000|2020-12-04 14:13:30|23063.54|23063.54|23063.54|23063.54|23063.54|23063.54|23063.54|23063.54|0
1607091220000|2020-12-04 14:13:40|23067.08|23067.08|23067.08|23067.08|23067.08|23067.08|23067.08|23067.08|0
1607091230000|2020-12-04 14:13:50|23068.52|23068.52|23069|23069|23069|23069|23068.52|23068.52|0
1607091240000|2020-12-04 14:14:00|23072.54|23072.54|23069.48|23069.48|23073.02|23073.02|23069.48|23069.48|0
1607091250000|2020-12-04 14:14:10|23069.07|23069.07|23069.07|23069.07|23069.07|23069.07|23069.07|23069.07|0
1607091260000|2020-12-04 14:14:20|23068.11|23068.11|23069.07|23069.07|23069.07|23069.07|23068.11|23068.11|0
1607091270000|2020-12-04 14:14:30|23069.48|23069.48|23069.48|23069.48|23069.48|23069.48|23069.48|23069.48|0
1607091290000|2020-12-04 14:14:50|23065.94|23065.94|23065.94|23065.94|23065.94|23065.94|23065.94|23065.94|0
1607091300000|2020-12-04 14:15:00|23069.48|23069.48|23073.02|23073.02|23073.02|23073.02|23069.48|23069.48|0
1607091330000|2020-12-04 14:15:30|23069.48|23069.48|23069.48|23069.48|23069.48|23069.48|23069.48|23069.48|0
1607091340000|2020-12-04 14:15:40|23073.02|23073.02|23073.02|23073.02|23073.02|23073.02|23073.02|23073.02|0
1607091350000|2020-12-04 14:15:50|23072.61|23072.61|23072.61|23072.61|23072.61|23072.61|23072.61|23072.61|0
1607091410000|2020-12-04 14:16:50|23065.53|23065.53|23065.53|23065.53|23065.53|23065.53|23065.53|23065.53|0
1607091430000|2020-12-04 14:17:10|23061.99|23061.99|23076.15|23076.15|23076.15|23076.15|23061.99|23061.99|0
1607091440000|2020-12-04 14:17:20|23072.61|23072.61|23069.07|23069.07|23076.15|23076.15|23069.07|23069.07|0
1607091450000|2020-12-04 14:17:30|23068.66|23068.66|23068.66|23068.66|23068.66|23068.66|23068.66|23068.66|0
1607091470000|2020-12-04 14:17:50|23068.25|23068.25|23071.79|23071.79|23071.79|23071.79|23068.25|23068.25|0
1607091490000|2020-12-04 14:18:10|23075.33|23075.33|23075.33|23075.33|23075.33|23075.33|23075.33|23075.33|0
1607091530000|2020-12-04 14:18:50|23074.73|23074.73|23074.73|23074.73|23074.73|23074.73|23074.73|23074.73|0
1607091550000|2020-12-04 14:19:10|23071.19|23071.19|23071.19|23071.19|23071.19|23071.19|23071.19|23071.19|0
1607091560000|2020-12-04 14:19:20|23070.59|23070.59|23070.11|23070.11|23070.59|23070.59|23069.63|23069.63|0
1607091590000|2020-12-04 14:19:50|23073.65|23073.65|23073.65|23073.65|23073.65|23073.65|23073.65|23073.65|0
1607091600000|2020-12-04 14:20:00|23070.11|23070.11|23070.11|23070.11|23070.11|23070.11|23070.11|23070.11|0
1607091670000|2020-12-04 14:21:10|23066.57|23066.57|23066.57|23066.57|23066.57|23066.57|23066.57|23066.57|0
1607091720000|2020-12-04 14:22:00|23070.11|23070.11|23070.11|23070.11|23070.11|23070.11|23070.11|23070.11|0
1607091760000|2020-12-04 14:22:40|23073.65|23073.65|23081.33|23081.33|23081.33|23081.33|23073.65|23073.65|0
1607091780000|2020-12-04 14:23:00|23077.79|23077.79|23081.33|23081.33|23081.33|23081.33|23077.79|23077.79|0
1607091800000|2020-12-04 14:23:20|23080.73|23080.73|23080.73|23080.73|23080.73|23080.73|23080.73|23080.73|0
1607091810000|2020-12-04 14:23:30|23081.96|23081.96|23081.96|23081.96|23081.96|23081.96|23081.96|23081.96|0
1607091840000|2020-12-04 14:24:00|23085.5|23085.5|23085.5|23085.5|23085.5|23085.5|23085.5|23085.5|0
1607091850000|2020-12-04 14:24:10|23089.04|23089.04|23089.04|23089.04|23089.04|23089.04|23089.04|23089.04|0
1607091860000|2020-12-04 14:24:20|23085.5|23085.5|23085.5|23085.5|23085.5|23085.5|23085.5|23085.5|0
1607091870000|2020-12-04 14:24:30|23089.04|23089.04|23092.59|23092.59|23092.59|23092.59|23089.04|23089.04|0
1607091890000|2020-12-04 14:24:50|23096.13|23096.13|23092.59|23092.59|23096.13|23096.13|23092.59|23092.59|0
1607091900000|2020-12-04 14:25:00|23093.07|23093.07|23089.52|23089.52|23093.07|23093.07|23089.52|23089.52|0
1607091920000|2020-12-04 14:25:20|23085.98|23085.98|23085.98|23085.98|23085.98|23085.98|23085.98|23085.98|0
1607091930000|2020-12-04 14:25:30|23089.52|23089.52|23089.52|23089.52|23089.52|23089.52|23089.52|23089.52|0
1607091940000|2020-12-04 14:25:40|23093.07|23093.07|23093.07|23093.07|23093.07|23093.07|23093.07|23093.07|0
1607091950000|2020-12-04 14:25:50|23096.61|23096.61|23096.61|23096.61|23096.61|23096.61|23096.61|23096.61|0
1607091960000|2020-12-04 14:26:00|23103.69|23103.69|23103.21|23103.21|23104.17|23104.17|23103.21|23103.21|0
1607091970000|2020-12-04 14:26:10|23099.67|23099.67|23099.67|23099.67|23099.67|23099.67|23099.67|23099.67|0
1607091980000|2020-12-04 14:26:20|23096.13|23096.13|23099.67|23099.67|23099.67|23099.67|23096.13|23096.13|0
1607091990000|2020-12-04 14:26:30|23096.13|23096.13|23099.67|23099.67|23099.67|23099.67|23096.13|23096.13|0
1607092010000|2020-12-04 14:26:50|23100.15|23100.15|23100.15|23100.15|23100.15|23100.15|23100.15|23100.15|0
1607092020000|2020-12-04 14:27:00|23096.61|23096.61|23096.61|23096.61|23096.61|23096.61|23096.61|23096.61|0
1607092030000|2020-12-04 14:27:10|23100.15|23100.15|23100.15|23100.15|23100.15|23100.15|23100.15|23100.15|0
1607092050000|2020-12-04 14:27:30|23096.61|23096.61|23096.61|23096.61|23096.61|23096.61|23096.61|23096.61|0
1607092060000|2020-12-04 14:27:40|23100.15|23100.15|23103.69|23103.69|23103.69|23103.69|23100.15|23100.15|0
1607092110000|2020-12-04 14:28:30|23107.23|23107.23|23107.23|23107.23|23107.23|23107.23|23107.23|23107.23|0
1607092130000|2020-12-04 14:28:50|23107.83|23107.83|23107.83|23107.83|23107.83|23107.83|23107.83|23107.83|0
1607092180000|2020-12-04 14:29:40|23108.24|23108.24|23108.24|23108.24|23108.24|23108.24|23108.24|23108.24|0
1607092190000|2020-12-04 14:29:50|23104.7|23104.7|23094.08|23094.08|23104.7|23104.7|23094.08|23094.08|0
1607092200000|2020-12-04 14:30:00|23097.62|23097.62|23097.62|23097.62|23101.16|23101.16|23097.62|23097.62|0
1607092220000|2020-12-04 14:30:20|23101.16|23101.16|23089.93|23089.93|23101.16|23101.16|23089.93|23089.93|0
1607092230000|2020-12-04 14:30:30|23093.48|23093.48|23093.67|23093.67|23093.67|23093.67|23093.07|23093.07|0
1607092250000|2020-12-04 14:30:50|23094.27|23094.27|23094.27|23094.27|23094.27|23094.27|23094.27|23094.27|0
1607092260000|2020-12-04 14:31:00|23094.87|23094.87|23091.33|23091.33|23094.87|23094.87|23091.33|23091.33|0
1607092270000|2020-12-04 14:31:10|23087.79|23087.79|23080.71|23080.71|23087.79|23087.79|23080.71|23080.71|0
1607092280000|2020-12-04 14:31:20|23081.31|23081.31|23081.31|23081.31|23081.31|23081.31|23081.31|23081.31|0
1607092290000|2020-12-04 14:31:30|23084.85|23084.85|23084.85|23084.85|23084.85|23084.85|23084.85|23084.85|0
1607092300000|2020-12-04 14:31:40|23088.39|23088.39|23095.47|23095.47|23095.47|23095.47|23088.39|23088.39|0
1607092310000|2020-12-04 14:31:50|23088.39|23088.39|23088.39|23088.39|23088.39|23088.39|23088.39|23088.39|0
1607092320000|2020-12-04 14:32:00|23084.85|23084.85|23081.31|23081.31|23084.85|23084.85|23081.31|23081.31|0
1607092330000|2020-12-04 14:32:10|23084.85|23084.85|23084.85|23084.85|23084.85|23084.85|23084.85|23084.85|0
1607092350000|2020-12-04 14:32:30|23083.89|23083.89|23077.29|23077.29|23084.37|23084.37|23077.29|23077.29|0
1607092360000|2020-12-04 14:32:40|23066.66|23066.66|23066.66|23066.66|23066.66|23066.66|23066.66|23066.66|0
1607092370000|2020-12-04 14:32:50|23070.2|23070.2|23070.2|23070.2|23070.2|23070.2|23070.2|23070.2|0
1607092380000|2020-12-04 14:33:00|23069.6|23069.6|23076.08|23076.08|23076.68|23076.68|23069.6|23069.6|0
1607092390000|2020-12-04 14:33:10|23075.48|23075.48|23079.02|23079.02|23079.02|23079.02|23075.48|23075.48|0
1607092410000|2020-12-04 14:33:30|23086.11|23086.11|23086.11|23086.11|23086.11|23086.11|23086.11|23086.11|0
1607092420000|2020-12-04 14:33:40|23086.93|23086.93|23086.93|23086.93|23086.93|23086.93|23086.93|23086.93|0
1607092430000|2020-12-04 14:33:50|23083.39|23083.39|23083.39|23083.39|23083.39|23083.39|23083.39|23083.39|0
1607092440000|2020-12-04 14:34:00|23080.45|23080.45|23076.9|23076.9|23080.45|23080.45|23076.9|23076.9|0
1607092450000|2020-12-04 14:34:10|23080.45|23080.45|23076.9|23076.9|23080.45|23080.45|23073.36|23073.36|0
1607092480000|2020-12-04 14:34:40|23080.45|23080.45|23083.99|23083.99|23083.99|23083.99|23080.45|23080.45|0
1607092490000|2020-12-04 14:34:50|23080.45|23080.45|23080.45|23080.45|23080.45|23080.45|23080.45|23080.45|0
1607092500000|2020-12-04 14:35:00|23076.9|23076.9|23073.36|23073.36|23076.9|23076.9|23069.82|23069.82|0
1607092510000|2020-12-04 14:35:10|23076.9|23076.9|23076.9|23076.9|23076.9|23076.9|23076.9|23076.9|0
1607092520000|2020-12-04 14:35:20|23069.82|23069.82|23069.82|23069.82|23069.82|23069.82|23069.82|23069.82|0
1607092540000|2020-12-04 14:35:40|23076.9|23076.9|23077.51|23077.51|23077.51|23077.51|23076.9|23076.9|0
1607092550000|2020-12-04 14:35:50|23081.05|23081.05|23077.51|23077.51|23081.05|23081.05|23077.51|23077.51|0
1607092570000|2020-12-04 14:36:10|23081.05|23081.05|23080.57|23080.57|23081.05|23081.05|23080.57|23080.57|0
1607092580000|2020-12-04 14:36:20|23081.53|23081.53|23077.99|23077.99|23081.53|23081.53|23077.99|23077.99|0
1607092590000|2020-12-04 14:36:30|23074.44|23074.44|23077.99|23077.99|23077.99|23077.99|23074.44|23074.44|0
1607092620000|2020-12-04 14:37:00|23077.38|23077.38|23077.99|23077.99|23077.99|23077.99|23077.38|23077.38|0
1607092630000|2020-12-04 14:37:10|23085.07|23085.07|23089.21|23089.21|23089.21|23089.21|23085.07|23085.07|0
1607092650000|2020-12-04 14:37:30|23096.29|23096.29|23096.9|23096.9|23096.9|23096.9|23096.29|23096.29|0
1607092670000|2020-12-04 14:37:50|23093.35|23093.35|23096.9|23096.9|23096.9|23096.9|23093.35|23093.35|0
1607092700000|2020-12-04 14:38:20|23100.44|23100.44|23100.44|23100.44|23100.44|23100.44|23100.44|23100.44|0
1607092710000|2020-12-04 14:38:30|23096.9|23096.9|23096.9|23096.9|23096.9|23096.9|23096.9|23096.9|0
1607092720000|2020-12-04 14:38:40|23093.35|23093.35|23093.35|23093.35|23093.35|23093.35|23093.35|23093.35|0
1607092730000|2020-12-04 14:38:50|23096.9|23096.9|23093.35|23093.35|23096.9|23096.9|23093.35|23093.35|0
1607092740000|2020-12-04 14:39:00|23092.75|23092.75|23092.75|23092.75|23092.75|23092.75|23092.75|23092.75|0
1607092750000|2020-12-04 14:39:10|23089.21|23089.21|23089.21|23089.21|23089.21|23089.21|23089.21|23089.21|0
1607092760000|2020-12-04 14:39:20|23092.75|23092.75|23096.29|23096.29|23096.29|23096.29|23092.75|23092.75|0
1607092770000|2020-12-04 14:39:30|23092.75|23092.75|23096.29|23096.29|23096.29|23096.29|23092.75|23092.75|0
1607092780000|2020-12-04 14:39:40|23099.83|23099.83|23103.38|23103.38|23103.38|23103.38|23099.83|23099.83|0
1607092790000|2020-12-04 14:39:50|23099.83|23099.83|23099.83|23099.83|23099.83|23099.83|23099.83|23099.83|0
1607092800000|2020-12-04 14:40:00|23103.38|23103.38|23103.38|23103.38|23103.38|23103.38|23103.38|23103.38|0
1607092810000|2020-12-04 14:40:10|23106.92|23106.92|23110.46|23110.46|23110.46|23110.46|23106.92|23106.92|0
1607092820000|2020-12-04 14:40:20|23110.87|23110.87|23111.88|23111.88|23111.88|23111.88|23110.87|23110.87|0
1607092830000|2020-12-04 14:40:30|23108.34|23108.34|23111.88|23111.88|23111.88|23111.88|23108.34|23108.34|0
1607092850000|2020-12-04 14:40:50|23115.42|23115.42|23115.42|23115.42|23115.42|23115.42|23115.42|23115.42|0
1607092860000|2020-12-04 14:41:00|23111.88|23111.88|23111.88|23111.88|23111.88|23111.88|23111.88|23111.88|0
1607092880000|2020-12-04 14:41:20|23112.29|23112.29|23112.29|23112.29|23112.29|23112.29|23112.29|23112.29|0
1607092890000|2020-12-04 14:41:30|23108.75|23108.75|23108.75|23108.75|23108.75|23108.75|23108.75|23108.75|0
1607092900000|2020-12-04 14:41:40|23112.29|23112.29|23112.29|23112.29|23112.29|23112.29|23112.29|23112.29|0
1607092910000|2020-12-04 14:41:50|23105.21|23105.21|23105.21|23105.21|23105.21|23105.21|23105.21|23105.21|0
1607092920000|2020-12-04 14:42:00|23105.81|23105.81|23106.77|23106.77|23106.77|23106.77|23103.23|23103.23|0
1607092930000|2020-12-04 14:42:10|23103.23|23103.23|23102.82|23102.82|23109.9|23109.9|23102.82|23102.82|0
1607092940000|2020-12-04 14:42:20|23099.28|23099.28|23099.28|23099.28|23106.36|23106.36|23099.28|23099.28|0
1607092950000|2020-12-04 14:42:30|23098.87|23098.87|23102.41|23102.41|23102.41|23102.41|23098.87|23098.87|0
1607092980000|2020-12-04 14:43:00|23105.95|23105.95|23105.95|23105.95|23105.95|23105.95|23105.95|23105.95|0
1607092990000|2020-12-04 14:43:10|23102.41|23102.41|23098.87|23098.87|23102.41|23102.41|23098.87|23098.87|0
1607093000000|2020-12-04 14:43:20|23099.47|23099.47|23099.47|23099.47|23099.47|23099.47|23099.47|23099.47|0
1607093010000|2020-12-04 14:43:30|23103.01|23103.01|23103.01|23103.01|23103.01|23103.01|23103.01|23103.01|0
1607093030000|2020-12-04 14:43:50|23099.47|23099.47|23099.47|23099.47|23099.47|23099.47|23099.47|23099.47|0
1607093060000|2020-12-04 14:44:20|23095.93|23095.93|23095.93|23095.93|23095.93|23095.93|23095.93|23095.93|0
1607093070000|2020-12-04 14:44:30|23099.47|23099.47|23099.47|23099.47|23099.47|23099.47|23099.47|23099.47|0
1607093090000|2020-12-04 14:44:50|23106.55|23106.55|23106.55|23106.55|23106.55|23106.55|23106.55|23106.55|0
1607093100000|2020-12-04 14:45:00|23107.15|23107.15|23107.15|23107.15|23107.15|23107.15|23107.15|23107.15|0
1607093110000|2020-12-04 14:45:10|23107.63|23107.63|23107.63|23107.63|23107.63|23107.63|23107.63|23107.63|0
1607093130000|2020-12-04 14:45:30|23111.17|23111.17|23111.17|23111.17|23111.17|23111.17|23111.17|23111.17|0
1607093150000|2020-12-04 14:45:50|23111.58|23111.58|23111.58|23111.58|23111.58|23111.58|23100.96|23100.96|0
1607093160000|2020-12-04 14:46:00|23108.04|23108.04|23108.04|23108.04|23108.04|23108.04|23108.04|23108.04|0
1607093180000|2020-12-04 14:46:20|23115.12|23115.12|23115.12|23115.12|23115.12|23115.12|23115.12|23115.12|0
1607093210000|2020-12-04 14:46:50|23118.67|23118.67|23118.26|23118.26|23118.67|23118.67|23118.26|23118.26|0
1607093220000|2020-12-04 14:47:00|23114.71|23114.71|23114.71|23114.71|23114.71|23114.71|23114.71|23114.71|0
1607093230000|2020-12-04 14:47:10|23118.26|23118.26|23117.65|23117.65|23118.26|23118.26|23117.65|23117.65|0
1607093240000|2020-12-04 14:47:20|23121.19|23121.19|23121.19|23121.19|23121.19|23121.19|23121.19|23121.19|0
1607093250000|2020-12-04 14:47:30|23117.65|23117.65|23114.11|23114.11|23117.65|23117.65|23114.11|23114.11|0
1607093260000|2020-12-04 14:47:40|23117.65|23117.65|23114.11|23114.11|23117.65|23117.65|23114.11|23114.11|0
1607093270000|2020-12-04 14:47:50|23117.65|23117.65|23117.65|23117.65|23117.65|23117.65|23117.65|23117.65|0
1607093300000|2020-12-04 14:48:20|23121.19|23121.19|23124.74|23124.74|23124.74|23124.74|23121.19|23121.19|0
1607093320000|2020-12-04 14:48:40|23121.19|23121.19|23121.19|23121.19|23124.74|23124.74|23121.19|23121.19|0
1607093330000|2020-12-04 14:48:50|23124.74|23124.74|23121.19|23121.19|23124.74|23124.74|23121.19|23121.19|0
1607093350000|2020-12-04 14:49:10|23121.8|23121.8|23125.34|23125.34|23125.34|23125.34|23121.8|23121.8|0
1607093360000|2020-12-04 14:49:20|23121.8|23121.8|23121.8|23121.8|23121.8|23121.8|23121.8|23121.8|0
1607093370000|2020-12-04 14:49:30|23125.34|23125.34|23125.34|23125.34|23125.34|23125.34|23125.34|23125.34|0
1607093380000|2020-12-04 14:49:40|23128.88|23128.88|23128.88|23128.88|23128.88|23128.88|23128.88|23128.88|0
1607093400000|2020-12-04 14:50:00|23125.34|23125.34|23125.34|23125.34|23128.88|23128.88|23125.34|23125.34|0
1607093410000|2020-12-04 14:50:10|23124.74|23124.74|23124.33|23124.33|23124.74|23124.74|23124.33|23124.33|0
1607093440000|2020-12-04 14:50:40|23123.91|23123.91|23123.91|23123.91|23123.91|23123.91|23123.91|23123.91|0
1607093460000|2020-12-04 14:51:00|23127.46|23127.46|23131.6|23131.6|23131.6|23131.6|23127.46|23127.46|0
1607093540000|2020-12-04 14:52:20|23135.14|23135.14|23138.68|23138.68|23138.68|23138.68|23135.14|23135.14|0
1607093590000|2020-12-04 14:53:10|23142.22|23142.22|23142.22|23142.22|23142.22|23142.22|23142.22|23142.22|0
1607093600000|2020-12-04 14:53:20|23145.76|23145.76|23145.76|23145.76|23145.76|23145.76|23145.76|23145.76|0
1607093610000|2020-12-04 14:53:30|23149.3|23149.3|23152.85|23152.85|23152.85|23152.85|23149.3|23149.3|0
1607093630000|2020-12-04 14:53:50|23156.39|23156.39|23156.39|23156.39|23156.39|23156.39|23156.39|23156.39|0
1607093640000|2020-12-04 14:54:00|23152.85|23152.85|23152.85|23152.85|23152.85|23152.85|23152.85|23152.85|0
1607093650000|2020-12-04 14:54:10|23152.24|23152.24|23152.24|23152.24|23152.24|23152.24|23152.24|23152.24|0
1607093660000|2020-12-04 14:54:20|23155.79|23155.79|23155.79|23155.79|23155.79|23155.79|23155.79|23155.79|0
1607093670000|2020-12-04 14:54:30|23155.18|23155.18|23155.18|23155.18|23155.18|23155.18|23155.18|23155.18|0
1607093680000|2020-12-04 14:54:40|23158.73|23158.73|23155.18|23155.18|23158.73|23158.73|23155.18|23155.18|0
1607093690000|2020-12-04 14:54:50|23158.73|23158.73|23158.73|23158.73|23158.73|23158.73|23158.73|23158.73|0
1607093700000|2020-12-04 14:55:00|23162.27|23162.27|23155.18|23155.18|23162.27|23162.27|23155.18|23155.18|0
1607093710000|2020-12-04 14:55:10|23151.64|23151.64|23151.64|23151.64|23151.64|23151.64|23148.1|23148.1|0
1607093720000|2020-12-04 14:55:20|23155.18|23155.18|23162.27|23162.27|23162.27|23162.27|23155.18|23155.18|0
1607093730000|2020-12-04 14:55:30|23165.81|23165.81|23165.81|23165.81|23165.81|23165.81|23165.81|23165.81|0
1607093750000|2020-12-04 14:55:50|23169.35|23169.35|23169.35|23169.35|23169.35|23169.35|23169.35|23169.35|0
1607093760000|2020-12-04 14:56:00|23172.89|23172.89|23147.69|23147.69|23172.89|23172.89|23147.69|23147.69|0
1607093770000|2020-12-04 14:56:10|23146.73|23146.73|23146.73|23146.73|23146.73|23146.73|23146.73|23146.73|0
1607093780000|2020-12-04 14:56:20|23143.19|23143.19|23139.65|23139.65|23143.19|23143.19|23129.03|23129.03|0
1607093810000|2020-12-04 14:56:50|23139.24|23139.24|23139.24|23139.24|23139.24|23139.24|23139.24|23139.24|0
1607093820000|2020-12-04 14:57:00|23139.84|23139.84|23136.3|23136.3|23139.84|23139.84|23136.3|23136.3|0
1607093830000|2020-12-04 14:57:10|23139.84|23139.84|23139.84|23139.84|23139.84|23139.84|23139.84|23139.84|0
1607093840000|2020-12-04 14:57:20|23143.38|23143.38|23143.38|23143.38|23143.38|23143.38|23143.38|23143.38|0
1607093850000|2020-12-04 14:57:30|23139.84|23139.84|23139.84|23139.84|23139.84|23139.84|23139.84|23139.84|0
1607093860000|2020-12-04 14:57:40|23136.3|23136.3|23139.84|23139.84|23139.84|23139.84|23136.3|23136.3|0
1607093880000|2020-12-04 14:58:00|23136.3|23136.3|23136.3|23136.3|23136.3|23136.3|23136.3|23136.3|0
1607093900000|2020-12-04 14:58:20|23139.84|23139.84|23139.84|23139.84|23139.84|23139.84|23139.84|23139.84|0
1607093910000|2020-12-04 14:58:30|23136.3|23136.3|23136.3|23136.3|23136.3|23136.3|23136.3|23136.3|0
1607093920000|2020-12-04 14:58:40|23132.76|23132.76|23129.22|23129.22|23132.76|23132.76|23129.22|23129.22|0
1607093960000|2020-12-04 14:59:20|23125.68|23125.68|23132.76|23132.76|23132.76|23132.76|23125.68|23125.68|0
1607093970000|2020-12-04 14:59:30|23125.68|23125.68|23125.68|23125.68|23125.68|23125.68|23125.68|23125.68|0
1607093990000|2020-12-04 14:59:50|23122.13|23122.13|23122.13|23122.13|23122.13|23122.13|23122.13|23122.13|0
1607094000000|2020-12-04 15:00:00|23122.74|23122.74|23126.28|23126.28|23126.28|23126.28|23119.2|23119.2|0
1607094010000|2020-12-04 15:00:10|23136.9|23136.9|23133.36|23133.36|23136.9|23136.9|23133.36|23133.36|0
1607094020000|2020-12-04 15:00:20|23136.9|23136.9|23136.9|23136.9|23136.9|23136.9|23136.9|23136.9|0
1607094030000|2020-12-04 15:00:30|23136.3|23136.3|23136.3|23136.3|23136.3|23136.3|23136.3|23136.3|0
1607094040000|2020-12-04 15:00:40|23139.84|23139.84|23136.3|23136.3|23139.84|23139.84|23136.3|23136.3|0
1607094050000|2020-12-04 15:00:50|23135.89|23135.89|23135.89|23135.89|23135.89|23135.89|23135.89|23135.89|0
1607094060000|2020-12-04 15:01:00|23132.35|23132.35|23132.35|23132.35|23132.35|23132.35|23132.35|23132.35|0
1607094080000|2020-12-04 15:01:20|23135.89|23135.89|23135.89|23135.89|23135.89|23135.89|23135.89|23135.89|0
1607094090000|2020-12-04 15:01:30|23132.35|23132.35|23128.81|23128.81|23132.35|23132.35|23128.81|23128.81|0
1607094100000|2020-12-04 15:01:40|23128.2|23128.2|23128.2|23128.2|23131.75|23131.75|23128.2|23128.2|0
1607094110000|2020-12-04 15:01:50|23131.75|23131.75|23131.75|23131.75|23131.75|23131.75|23131.75|23131.75|0
1607094120000|2020-12-04 15:02:00|23128.2|23128.2|23124.66|23124.66|23128.2|23128.2|23124.66|23124.66|0
1607094140000|2020-12-04 15:02:20|23123.84|23123.84|23123.84|23123.84|23123.84|23123.84|23123.84|23123.84|0
1607094150000|2020-12-04 15:02:30|23130.92|23130.92|23130.92|23130.92|23130.92|23130.92|23130.92|23130.92|0
1607094160000|2020-12-04 15:02:40|23130.51|23130.51|23134.06|23134.06|23134.06|23134.06|23130.51|23130.51|0
1607094170000|2020-12-04 15:02:50|23133.45|23133.45|23133.45|23133.45|23133.45|23133.45|23133.45|23133.45|0
1607094190000|2020-12-04 15:03:10|23140.54|23140.54|23140.54|23140.54|23140.54|23140.54|23140.54|23140.54|0
1607094200000|2020-12-04 15:03:20|23144.08|23144.08|23144.08|23144.08|23144.08|23144.08|23144.08|23144.08|0
1607094240000|2020-12-04 15:04:00|23140.54|23140.54|23140.54|23140.54|23140.54|23140.54|23140.54|23140.54|0
1607094250000|2020-12-04 15:04:10|23136.99|23136.99|23136.99|23136.99|23136.99|23136.99|23136.99|23136.99|0
1607094260000|2020-12-04 15:04:20|23133.45|23133.45|23132.85|23132.85|23133.45|23133.45|23129.31|23129.31|0
1607094310000|2020-12-04 15:05:10|23139.93|23139.93|23143.48|23143.48|23143.48|23143.48|23139.93|23139.93|0
1607094330000|2020-12-04 15:05:30|23150.56|23150.56|23147.02|23147.02|23150.56|23150.56|23147.02|23147.02|0
1607094350000|2020-12-04 15:05:50|23143.48|23143.48|23143.07|23143.07|23143.48|23143.48|23143.07|23143.07|0
1607094380000|2020-12-04 15:06:20|23142.65|23142.65|23142.65|23142.65|23142.65|23142.65|23142.65|23142.65|0
1607094410000|2020-12-04 15:06:50|23146.2|23146.2|23146.2|23146.2|23146.2|23146.2|23146.2|23146.2|0
1607094430000|2020-12-04 15:07:10|23149.74|23149.74|23149.74|23149.74|23153.28|23153.28|23149.74|23149.74|0
1607094440000|2020-12-04 15:07:20|23146.2|23146.2|23146.2|23146.2|23146.2|23146.2|23146.2|23146.2|0
1607094450000|2020-12-04 15:07:30|23142.65|23142.65|23142.65|23142.65|23142.65|23142.65|23142.65|23142.65|0
1607094460000|2020-12-04 15:07:40|23139.11|23139.11|23135.57|23135.57|23139.11|23139.11|23132.03|23132.03|0
1607094510000|2020-12-04 15:08:30|23128.49|23128.49|23128.49|23128.49|23128.49|23128.49|23128.49|23128.49|0
1607094550000|2020-12-04 15:09:10|23124.95|23124.95|23124.95|23124.95|23124.95|23124.95|23124.95|23124.95|0
1607094570000|2020-12-04 15:09:30|23121.41|23121.41|23121.41|23121.41|23121.41|23121.41|23121.41|23121.41|0
1607094580000|2020-12-04 15:09:40|23117.87|23117.87|23117.87|23117.87|23117.87|23117.87|23117.87|23117.87|0
1607094610000|2020-12-04 15:10:10|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|0
1607094620000|2020-12-04 15:10:20|23119.07|23119.07|23119.07|23119.07|23119.07|23119.07|23119.07|23119.07|0
1607094630000|2020-12-04 15:10:30|23115.53|23115.53|23115.53|23115.53|23115.53|23115.53|23115.53|23115.53|0
1607094640000|2020-12-04 15:10:40|23111.99|23111.99|23111.99|23111.99|23111.99|23111.99|23111.99|23111.99|0
1607094650000|2020-12-04 15:10:50|23115.53|23115.53|23115.53|23115.53|23115.53|23115.53|23115.53|23115.53|0
1607094690000|2020-12-04 15:11:30|23108.45|23108.45|23110.78|23110.78|23111.99|23111.99|23108.45|23108.45|0
1607094730000|2020-12-04 15:12:10|23114.32|23114.32|23117.87|23117.87|23117.87|23117.87|23114.32|23114.32|0
1607094750000|2020-12-04 15:12:30|23121.41|23121.41|23121.41|23121.41|23121.41|23121.41|23121.41|23121.41|0
1607094760000|2020-12-04 15:12:40|23120.2|23120.2|23119.6|23119.6|23120.2|23120.2|23119.6|23119.6|0
1607094780000|2020-12-04 15:13:00|23116.06|23116.06|23116.06|23116.06|23116.06|23116.06|23116.06|23116.06|0
1607094790000|2020-12-04 15:13:10|23119.6|23119.6|23123.14|23123.14|23123.14|23123.14|23119.6|23119.6|0
1607094800000|2020-12-04 15:13:20|23123.55|23123.55|23127.1|23127.1|23127.1|23127.1|23123.55|23123.55|0
1607094810000|2020-12-04 15:13:30|23127.7|23127.7|23128.3|23128.3|23128.3|23128.3|23127.7|23127.7|0
1607094820000|2020-12-04 15:13:40|23128.9|23128.9|23128.9|23128.9|23128.9|23128.9|23128.9|23128.9|0
1607094830000|2020-12-04 15:13:50|23125.36|23125.36|23125.77|23125.77|23125.77|23125.77|23125.36|23125.36|0
1607094840000|2020-12-04 15:14:00|23122.23|23122.23|23122.23|23122.23|23122.23|23122.23|23122.23|23122.23|0
1607094870000|2020-12-04 15:14:30|23125.77|23125.77|23125.77|23125.77|23125.77|23125.77|23125.77|23125.77|0
1607094920000|2020-12-04 15:15:20|23126.37|23126.37|23126.37|23126.37|23126.37|23126.37|23126.37|23126.37|0
1607094930000|2020-12-04 15:15:30|23122.83|23122.83|23115.75|23115.75|23122.83|23122.83|23115.75|23115.75|0
1607094940000|2020-12-04 15:15:40|23115.34|23115.34|23115.34|23115.34|23115.34|23115.34|23115.34|23115.34|0
1607094950000|2020-12-04 15:15:50|23118.88|23118.88|23118.88|23118.88|23118.88|23118.88|23118.88|23118.88|0
1607094960000|2020-12-04 15:16:00|23115.34|23115.34|23115.34|23115.34|23115.34|23115.34|23115.34|23115.34|0
1607095000000|2020-12-04 15:16:40|23116.3|23116.3|23116.3|23116.3|23116.3|23116.3|23116.3|23116.3|0
1607095010000|2020-12-04 15:16:50|23119.84|23119.84|23119.84|23119.84|23119.84|23119.84|23119.84|23119.84|0
1607095020000|2020-12-04 15:17:00|23120.44|23120.44|23123.98|23123.98|23123.98|23123.98|23120.44|23120.44|0
1607095030000|2020-12-04 15:17:10|23127.52|23127.52|23127.52|23127.52|23127.52|23127.52|23127.52|23127.52|0
1607095080000|2020-12-04 15:18:00|23131.06|23131.06|23134.6|23134.6|23134.6|23134.6|23131.06|23131.06|0
1607095110000|2020-12-04 15:18:30|23134.12|23134.12|23134.12|23134.12|23134.12|23134.12|23134.12|23134.12|0
1607095120000|2020-12-04 15:18:40|23137.67|23137.67|23137.67|23137.67|23137.67|23137.67|23137.67|23137.67|0
1607095160000|2020-12-04 15:19:20|23137.06|23137.06|23137.06|23137.06|23137.06|23137.06|23137.06|23137.06|0
1607095170000|2020-12-04 15:19:30|23136.65|23136.65|23136.65|23136.65|23136.65|23136.65|23136.65|23136.65|0
1607095190000|2020-12-04 15:19:50|23140.19|23140.19|23140.19|23140.19|23140.19|23140.19|23140.19|23140.19|0
1607095200000|2020-12-04 15:20:00|23136.65|23136.65|23140.19|23140.19|23140.19|23140.19|23136.65|23136.65|0
1607095220000|2020-12-04 15:20:20|23140.61|23140.61|23140.61|23140.61|23140.61|23140.61|23140.61|23140.61|0
1607095230000|2020-12-04 15:20:30|23137.06|23137.06|23137.06|23137.06|23137.06|23137.06|23133.52|23133.52|0
1607095280000|2020-12-04 15:21:20|23133.52|23133.52|23133.52|23133.52|23133.52|23133.52|23133.52|23133.52|0
1607095320000|2020-12-04 15:22:00|23137.06|23137.06|23137.06|23137.06|23137.06|23137.06|23137.06|23137.06|0
1607095340000|2020-12-04 15:22:20|23140.61|23140.61|23119.36|23119.36|23140.61|23140.61|23119.36|23119.36|0
1607095350000|2020-12-04 15:22:30|23122.9|23122.9|23112.28|23112.28|23122.9|23122.9|23112.28|23112.28|0
1607095370000|2020-12-04 15:22:50|23108.73|23108.73|23108.13|23108.13|23108.73|23108.73|23108.13|23108.13|0
1607095380000|2020-12-04 15:23:00|23107.53|23107.53|23107.53|23107.53|23107.53|23107.53|23107.53|23107.53|0
1607095400000|2020-12-04 15:23:20|23100.45|23100.45|23100.45|23100.45|23100.45|23100.45|23100.45|23100.45|0
1607095420000|2020-12-04 15:23:40|23103.99|23103.99|23107.53|23107.53|23107.53|23107.53|23103.99|23103.99|0
1607095440000|2020-12-04 15:24:00|23111.07|23111.07|23107.53|23107.53|23111.07|23111.07|23107.53|23107.53|0
1607095450000|2020-12-04 15:24:10|23103.99|23103.99|23103.99|23103.99|23103.99|23103.99|23103.99|23103.99|0
1607095500000|2020-12-04 15:25:00|23107.53|23107.53|23108.13|23108.13|23108.13|23108.13|23107.53|23107.53|0
1607095530000|2020-12-04 15:25:30|23107.53|23107.53|23107.53|23107.53|23107.53|23107.53|23107.53|23107.53|0
1607095540000|2020-12-04 15:25:40|23103.99|23103.99|23103.99|23103.99|23103.99|23103.99|23103.99|23103.99|0
1607095550000|2020-12-04 15:25:50|23100.45|23100.45|23099.85|23099.85|23100.45|23100.45|23099.85|23099.85|0
1607095570000|2020-12-04 15:26:10|23114.01|23114.01|23117.55|23117.55|23117.55|23117.55|23114.01|23114.01|0
1607095590000|2020-12-04 15:26:30|23114.01|23114.01|23114.01|23114.01|23114.01|23114.01|23114.01|23114.01|0
1607095600000|2020-12-04 15:26:40|23117.55|23117.55|23117.55|23117.55|23117.55|23117.55|23117.55|23117.55|0
1607095610000|2020-12-04 15:26:50|23118.15|23118.15|23118.15|23118.15|23118.15|23118.15|23118.15|23118.15|0
1607095670000|2020-12-04 15:27:50|23121.7|23121.7|23121.7|23121.7|23121.7|23121.7|23121.7|23121.7|0
1607095690000|2020-12-04 15:28:10|23118.15|23118.15|23118.15|23118.15|23118.15|23118.15|23118.15|23118.15|0
1607095720000|2020-12-04 15:28:40|23121.7|23121.7|23121.7|23121.7|23121.7|23121.7|23121.7|23121.7|0
1607095730000|2020-12-04 15:28:50|23125.24|23125.24|23125.24|23125.24|23125.24|23125.24|23125.24|23125.24|0
1607095740000|2020-12-04 15:29:00|23125.84|23125.84|23125.84|23125.84|23125.84|23125.84|23125.84|23125.84|0
1607095760000|2020-12-04 15:29:20|23126.25|23126.25|23127.21|23127.21|23127.21|23127.21|23126.25|23126.25|0
1607095770000|2020-12-04 15:29:30|23127.81|23127.81|23120.13|23120.13|23127.81|23127.81|23120.13|23120.13|0
1607095780000|2020-12-04 15:29:40|23116.58|23116.58|23116.58|23116.58|23116.58|23116.58|23116.58|23116.58|0
1607095800000|2020-12-04 15:30:00|23113.04|23113.04|23113.04|23113.04|23113.04|23113.04|23113.04|23113.04|0
1607095810000|2020-12-04 15:30:10|23112.44|23112.44|23112.44|23112.44|23112.44|23112.44|23112.44|23112.44|0
1607095820000|2020-12-04 15:30:20|23115.98|23115.98|23115.57|23115.57|23115.98|23115.98|23115.57|23115.57|0
1607095830000|2020-12-04 15:30:30|23115.16|23115.16|23104.54|23104.54|23115.16|23115.16|23104.54|23104.54|0
1607095860000|2020-12-04 15:31:00|23108.08|23108.08|23111.21|23111.21|23111.21|23111.21|23107.67|23107.67|0
1607095870000|2020-12-04 15:31:10|23114.75|23114.75|23114.75|23114.75|23118.29|23118.29|23114.75|23114.75|0
1607095880000|2020-12-04 15:31:20|23111.21|23111.21|23111.21|23111.21|23111.21|23111.21|23111.21|23111.21|0
1607095890000|2020-12-04 15:31:30|23114.75|23114.75|23114.75|23114.75|23114.75|23114.75|23114.75|23114.75|0
1607095910000|2020-12-04 15:31:50|23118.29|23118.29|23118.29|23118.29|23118.29|23118.29|23118.29|23118.29|0
1607095920000|2020-12-04 15:32:00|23121.83|23121.83|23118.29|23118.29|23121.83|23121.83|23118.29|23118.29|0
1607095930000|2020-12-04 15:32:10|23117.09|23117.09|23117.09|23117.09|23117.09|23117.09|23117.09|23117.09|0
1607095940000|2020-12-04 15:32:20|23120.63|23120.63|23117.09|23117.09|23120.63|23120.63|23117.09|23117.09|0
1607095970000|2020-12-04 15:32:50|23110.01|23110.01|23110.01|23110.01|23110.01|23110.01|23110.01|23110.01|0
1607095990000|2020-12-04 15:33:10|23113.55|23113.55|23117.09|23117.09|23117.09|23117.09|23113.55|23113.55|0
1607096010000|2020-12-04 15:33:30|23113.55|23113.55|23113.55|23113.55|23113.55|23113.55|23113.55|23113.55|0
1607096020000|2020-12-04 15:33:40|23112.95|23112.95|23112.95|23112.95|23112.95|23112.95|23112.95|23112.95|0
1607096030000|2020-12-04 15:33:50|23112.34|23112.34|23115.89|23115.89|23115.89|23115.89|23112.34|23112.34|0
1607096040000|2020-12-04 15:34:00|23112.34|23112.34|23111.74|23111.74|23112.34|23112.34|23111.74|23111.74|0
1607096050000|2020-12-04 15:34:10|23108.2|23108.2|23103.46|23103.46|23108.2|23108.2|23103.46|23103.46|0
1607096070000|2020-12-04 15:34:30|23107|23107|23107|23107|23107|23107|23107|23107|0
1607096100000|2020-12-04 15:35:00|23103.46|23103.46|23107|23107|23107|23107|23103.46|23103.46|0
1607096110000|2020-12-04 15:35:10|23103.46|23103.46|23102.98|23102.98|23103.46|23103.46|23102.98|23102.98|0
1607096120000|2020-12-04 15:35:20|23106.52|23106.52|23106.93|23106.93|23106.93|23106.93|23106.52|23106.52|0
1607096130000|2020-12-04 15:35:30|23110.47|23110.47|23110.06|23110.06|23110.47|23110.47|23110.06|23110.06|0
1607096140000|2020-12-04 15:35:40|23106.52|23106.52|23106.52|23106.52|23106.52|23106.52|23106.52|23106.52|0
1607096150000|2020-12-04 15:35:50|23102.98|23102.98|23099.44|23099.44|23102.98|23102.98|23099.44|23099.44|0
1607096170000|2020-12-04 15:36:10|23092.35|23092.35|23092.35|23092.35|23092.35|23092.35|23092.35|23092.35|0
1607096180000|2020-12-04 15:36:20|23091.75|23091.75|23091.75|23091.75|23091.75|23091.75|23091.75|23091.75|0
1607096190000|2020-12-04 15:36:30|23092.96|23092.96|23093.56|23093.56|23093.56|23093.56|23092.96|23092.96|0
1607096200000|2020-12-04 15:36:40|23094.16|23094.16|23090.62|23090.62|23094.16|23094.16|23090.62|23090.62|0
1607096220000|2020-12-04 15:37:00|23094.16|23094.16|23094.16|23094.16|23094.16|23094.16|23094.16|23094.16|0
1607096240000|2020-12-04 15:37:20|23097.7|23097.7|23101.24|23101.24|23101.24|23101.24|23097.7|23097.7|0
1607096260000|2020-12-04 15:37:40|23108.32|23108.32|23108.32|23108.32|23108.32|23108.32|23108.32|23108.32|0
1607096280000|2020-12-04 15:38:00|23104.78|23104.78|23104.78|23104.78|23104.78|23104.78|23104.78|23104.78|0
1607096290000|2020-12-04 15:38:10|23101.24|23101.24|23101.24|23101.24|23101.24|23101.24|23101.24|23101.24|0
1607096320000|2020-12-04 15:38:40|23097.7|23097.7|23097.22|23097.22|23097.7|23097.7|23097.22|23097.22|0
1607096340000|2020-12-04 15:39:00|23100.76|23100.76|23100.76|23100.76|23100.76|23100.76|23100.76|23100.76|0
1607096370000|2020-12-04 15:39:30|23100.35|23100.35|23093.27|23093.27|23100.35|23100.35|23093.27|23093.27|0
1607096380000|2020-12-04 15:39:40|23093.87|23093.87|23093.87|23093.87|23093.87|23093.87|23093.87|23093.87|0
1607096400000|2020-12-04 15:40:00|23097.41|23097.41|23097.41|23097.41|23097.41|23097.41|23097.41|23097.41|0
1607096410000|2020-12-04 15:40:10|23100.95|23100.95|23100.95|23100.95|23100.95|23100.95|23100.95|23100.95|0
1607096420000|2020-12-04 15:40:20|23104.49|23104.49|23104.49|23104.49|23104.49|23104.49|23104.49|23104.49|0
1607096430000|2020-12-04 15:40:30|23108.03|23108.03|23108.03|23108.03|23108.03|23108.03|23108.03|23108.03|0
1607096460000|2020-12-04 15:41:00|23111.58|23111.58|23112.78|23112.78|23112.78|23112.78|23111.58|23111.58|0
1607096480000|2020-12-04 15:41:20|23112.18|23112.18|23111.58|23111.58|23112.18|23112.18|23111.58|23111.58|0
1607096520000|2020-12-04 15:42:00|23115.12|23115.12|23115.12|23115.12|23115.12|23115.12|23115.12|23115.12|0
1607096530000|2020-12-04 15:42:10|23114.52|23114.52|23114.52|23114.52|23114.52|23114.52|23114.52|23114.52|0
1607096540000|2020-12-04 15:42:20|23113.91|23113.91|23113.91|23113.91|23113.91|23113.91|23113.91|23113.91|0
1607096560000|2020-12-04 15:42:40|23110.37|23110.37|23110.37|23110.37|23110.37|23110.37|23110.37|23110.37|0
1607096570000|2020-12-04 15:42:50|23106.83|23106.83|23106.83|23106.83|23106.83|23106.83|23106.83|23106.83|0
1607096580000|2020-12-04 15:43:00|23103.29|23103.29|23106.83|23106.83|23106.83|23106.83|23103.29|23103.29|0
1607096590000|2020-12-04 15:43:10|23103.29|23103.29|23102.69|23102.69|23103.29|23103.29|23102.69|23102.69|0
1607096600000|2020-12-04 15:43:20|23099.15|23099.15|23099.15|23099.15|23099.15|23099.15|23099.15|23099.15|0
1607096610000|2020-12-04 15:43:30|23095.61|23095.61|23095.2|23095.2|23095.61|23095.61|23095.2|23095.2|0
1607096620000|2020-12-04 15:43:40|23094.79|23094.79|23094.18|23094.18|23094.79|23094.79|23094.18|23094.18|0
1607096640000|2020-12-04 15:44:00|23097.72|23097.72|23097.72|23097.72|23097.72|23097.72|23097.72|23097.72|0
1607096660000|2020-12-04 15:44:20|23097.25|23097.25|23097.25|23097.25|23097.25|23097.25|23097.25|23097.25|0
1607096670000|2020-12-04 15:44:30|23096.83|23096.83|23096.36|23096.36|23096.83|23096.83|23096.36|23096.36|0
1607096690000|2020-12-04 15:44:50|23092.81|23092.81|23092.4|23092.4|23092.81|23092.81|23092.4|23092.4|0
1607096730000|2020-12-04 15:45:30|23095.94|23095.94|23095.94|23095.94|23095.94|23095.94|23095.94|23095.94|0
1607096740000|2020-12-04 15:45:40|23095.34|23095.34|23095.34|23095.34|23095.34|23095.34|23095.34|23095.34|0
1607096760000|2020-12-04 15:46:00|23091.8|23091.8|23091.8|23091.8|23091.8|23091.8|23091.39|23091.39|0
1607096770000|2020-12-04 15:46:10|23091.39|23091.39|23091.39|23091.39|23091.39|23091.39|23091.39|23091.39|0
1607096780000|2020-12-04 15:46:20|23087.85|23087.85|23087.85|23087.85|23087.85|23087.85|23084.31|23084.31|0
1607096790000|2020-12-04 15:46:30|23094.93|23094.93|23092.21|23092.21|23094.93|23094.93|23091.39|23091.39|0
1607096800000|2020-12-04 15:46:40|23095.75|23095.75|23095.75|23095.75|23095.75|23095.75|23095.75|23095.75|0
1607096810000|2020-12-04 15:46:50|23092.21|23092.21|23095.75|23095.75|23095.75|23095.75|23092.21|23092.21|0
1607096850000|2020-12-04 15:47:30|23092.21|23092.21|23094.74|23094.74|23095.75|23095.75|23092.21|23092.21|0
1607096860000|2020-12-04 15:47:40|23087.66|23087.66|23091.2|23091.2|23091.2|23091.2|23087.66|23087.66|0
1607096870000|2020-12-04 15:47:50|23087.66|23087.66|23087.66|23087.66|23087.66|23087.66|23087.66|23087.66|0
1607096880000|2020-12-04 15:48:00|23085.85|23085.85|23085.85|23085.85|23085.85|23085.85|23085.85|23085.85|0
1607096890000|2020-12-04 15:48:10|23082.31|23082.31|23082.31|23082.31|23082.31|23082.31|23082.31|23082.31|0
1607096900000|2020-12-04 15:48:20|23085.85|23085.85|23085.85|23085.85|23085.85|23085.85|23085.85|23085.85|0
1607096910000|2020-12-04 15:48:30|23086.46|23086.46|23087.66|23087.66|23087.66|23087.66|23086.46|23086.46|0
1607096920000|2020-12-04 15:48:40|23088.07|23088.07|23088.07|23088.07|23088.07|23088.07|23088.07|23088.07|0
1607096930000|2020-12-04 15:48:50|23084.53|23084.53|23084.53|23084.53|23084.53|23084.53|23084.53|23084.53|0
1607096940000|2020-12-04 15:49:00|23088.07|23088.07|23088.07|23088.07|23088.07|23088.07|23084.53|23084.53|0
1607096950000|2020-12-04 15:49:10|23087.47|23087.47|23087.47|23087.47|23087.47|23087.47|23087.47|23087.47|0
1607096960000|2020-12-04 15:49:20|23086.87|23086.87|23090.41|23090.41|23090.41|23090.41|23086.87|23086.87|0
1607096970000|2020-12-04 15:49:30|23086.87|23086.87|23086.87|23086.87|23086.87|23086.87|23086.87|23086.87|0
1607096980000|2020-12-04 15:49:40|23090.41|23090.41|23086.87|23086.87|23090.41|23090.41|23086.87|23086.87|0
1607096990000|2020-12-04 15:49:50|23090.41|23090.41|23090.41|23090.41|23090.41|23090.41|23090.41|23090.41|0
1607097000000|2020-12-04 15:50:00|23093.95|23093.95|23093.95|23093.95|23093.95|23093.95|23093.95|23093.95|0
1607097070000|2020-12-04 15:51:10|23090.41|23090.41|23090.41|23090.41|23090.41|23090.41|23090.41|23090.41|0
1607097090000|2020-12-04 15:51:30|23093.95|23093.95|23097.49|23097.49|23097.49|23097.49|23093.95|23093.95|0
1607097100000|2020-12-04 15:51:40|23101.03|23101.03|23101.03|23101.03|23101.03|23101.03|23101.03|23101.03|0
1607097120000|2020-12-04 15:52:00|23100.43|23100.43|23089.81|23089.81|23100.43|23100.43|23089.81|23089.81|0
1607097130000|2020-12-04 15:52:10|23086.26|23086.26|23089.81|23089.81|23089.81|23089.81|23086.26|23086.26|0
1607097150000|2020-12-04 15:52:30|23090.76|23090.76|23090.76|23090.76|23090.76|23090.76|23090.76|23090.76|0
1607097160000|2020-12-04 15:52:40|23087.22|23087.22|23087.22|23087.22|23087.22|23087.22|23087.22|23087.22|0
1607097170000|2020-12-04 15:52:50|23090.76|23090.76|23090.76|23090.76|23090.76|23090.76|23090.76|23090.76|0
1607097180000|2020-12-04 15:53:00|23087.22|23087.22|23086.62|23086.62|23087.22|23087.22|23086.62|23086.62|0
1607097190000|2020-12-04 15:53:10|23083.08|23083.08|23090.16|23090.16|23090.16|23090.16|23083.08|23083.08|0
1607097200000|2020-12-04 15:53:20|23086.62|23086.62|23086.62|23086.62|23086.62|23086.62|23086.62|23086.62|0
1607097220000|2020-12-04 15:53:40|23086.21|23086.21|23082.67|23082.67|23086.21|23086.21|23082.67|23082.67|0
1607097230000|2020-12-04 15:53:50|23079.13|23079.13|23079.13|23079.13|23079.13|23079.13|23079.13|23079.13|0
1607097250000|2020-12-04 15:54:10|23082.67|23082.67|23082.67|23082.67|23082.67|23082.67|23082.67|23082.67|0
1607097270000|2020-12-04 15:54:30|23082.07|23082.07|23074.99|23074.99|23082.07|23082.07|23074.99|23074.99|0
1607097280000|2020-12-04 15:54:40|23071.44|23071.44|23071.44|23071.44|23071.44|23071.44|23071.44|23071.44|0
1607097290000|2020-12-04 15:54:50|23070.84|23070.84|23070.84|23070.84|23070.84|23070.84|23070.84|23070.84|0
1607097300000|2020-12-04 15:55:00|23070.43|23070.43|23070.43|23070.43|23070.43|23070.43|23070.43|23070.43|0
1607097310000|2020-12-04 15:55:10|23070.84|23070.84|23071.25|23071.25|23071.25|23071.25|23070.84|23070.84|0
1607097350000|2020-12-04 15:55:50|23074.79|23074.79|23074.79|23074.79|23074.79|23074.79|23074.79|23074.79|0
1607097390000|2020-12-04 15:56:30|23071.25|23071.25|23071.25|23071.25|23071.25|23071.25|23071.25|23071.25|0
1607097420000|2020-12-04 15:57:00|23070.84|23070.84|23070.84|23070.84|23070.84|23070.84|23070.84|23070.84|0
1607097440000|2020-12-04 15:57:20|23067.3|23067.3|23070.84|23070.84|23070.84|23070.84|23063.76|23063.76|0
1607097450000|2020-12-04 15:57:30|23074.38|23074.38|23077.92|23077.92|23077.92|23077.92|23074.38|23074.38|0
1607097470000|2020-12-04 15:57:50|23074.38|23074.38|23074.38|23074.38|23074.38|23074.38|23070.84|23070.84|0
1607097480000|2020-12-04 15:58:00|23077.92|23077.92|23078.53|23078.53|23078.53|23078.53|23077.92|23077.92|0
1607097520000|2020-12-04 15:58:40|23077.32|23077.32|23077.32|23077.32|23077.32|23077.32|23077.32|23077.32|0
1607097550000|2020-12-04 15:59:10|23077.92|23077.92|23077.92|23077.92|23077.92|23077.92|23077.92|23077.92|0
1607097560000|2020-12-04 15:59:20|23074.38|23074.38|23070.84|23070.84|23074.38|23074.38|23070.84|23070.84|0
1607097580000|2020-12-04 15:59:40|23071.66|23071.66|23071.66|23071.66|23071.66|23071.66|23071.66|23071.66|0
1607097590000|2020-12-04 15:59:50|23072.07|23072.07|23071.66|23071.66|23072.07|23072.07|23071.66|23071.66|0
1607097600000|2020-12-04 16:00:00|23068.12|23068.12|23068.12|23068.12|23068.12|23068.12|23068.12|23068.12|0
1607097610000|2020-12-04 16:00:10|23064.58|23064.58|23064.58|23064.58|23064.58|23064.58|23064.58|23064.58|0
1607097630000|2020-12-04 16:00:30|23068.12|23068.12|23068.12|23068.12|23068.12|23068.12|23068.12|23068.12|0
1607097640000|2020-12-04 16:00:40|23064.58|23064.58|23068.12|23068.12|23068.12|23068.12|23064.58|23064.58|0
1607097650000|2020-12-04 16:00:50|23068.72|23068.72|23068.72|23068.72|23068.72|23068.72|23068.72|23068.72|0
1607097670000|2020-12-04 16:01:10|23068.12|23068.12|23068.12|23068.12|23068.12|23068.12|23068.12|23068.12|0
1607097680000|2020-12-04 16:01:20|23071.66|23071.66|23071.66|23071.66|23071.66|23071.66|23071.66|23071.66|0
1607097700000|2020-12-04 16:01:40|23068.12|23068.12|23064.58|23064.58|23068.12|23068.12|23064.58|23064.58|0
1607097710000|2020-12-04 16:01:50|23068.12|23068.12|23067.71|23067.71|23068.12|23068.12|23067.71|23067.71|0
1607097720000|2020-12-04 16:02:00|23068.12|23068.12|23064.58|23064.58|23068.12|23068.12|23064.58|23064.58|0
1607097730000|2020-12-04 16:02:10|23068.12|23068.12|23068.12|23068.12|23068.12|23068.12|23068.12|23068.12|0
1607097760000|2020-12-04 16:02:40|23071.66|23071.66|23068.12|23068.12|23071.66|23071.66|23068.12|23068.12|0
1607097770000|2020-12-04 16:02:50|23068.53|23068.53|23068.53|23068.53|23068.53|23068.53|23068.53|23068.53|0
1607097790000|2020-12-04 16:03:10|23068.12|23068.12|23064.58|23064.58|23068.12|23068.12|23064.58|23064.58|0
1607097800000|2020-12-04 16:03:20|23061.04|23061.04|23064.58|23064.58|23064.58|23064.58|23061.04|23061.04|0
1607097840000|2020-12-04 16:04:00|23068.12|23068.12|23064.58|23064.58|23068.12|23068.12|23064.58|23064.58|0
1607097870000|2020-12-04 16:04:30|23068.12|23068.12|23068.12|23068.12|23068.12|23068.12|23068.12|23068.12|0
1607097920000|2020-12-04 16:05:20|23071.66|23071.66|23070.23|23070.23|23071.66|23071.66|23070.23|23070.23|0
1607097930000|2020-12-04 16:05:30|23073.77|23073.77|23069.62|23069.62|23073.77|23073.77|23069.62|23069.62|0
1607097940000|2020-12-04 16:05:40|23066.08|23066.08|23066.68|23066.68|23066.68|23066.68|23066.08|23066.08|0
1607097960000|2020-12-04 16:06:00|23070.23|23070.23|23070.23|23070.23|23070.23|23070.23|23070.23|23070.23|0
1607097990000|2020-12-04 16:06:30|23069.75|23069.75|23069.75|23069.75|23069.75|23069.75|23069.75|23069.75|0
1607098010000|2020-12-04 16:06:50|23070.16|23070.16|23069.75|23069.75|23070.16|23070.16|23069.75|23069.75|0
1607098020000|2020-12-04 16:07:00|23070.23|23070.23|23070.23|23070.23|23070.23|23070.23|23070.23|23070.23|0
1607098060000|2020-12-04 16:07:40|23070.64|23070.64|23070.23|23070.23|23070.64|23070.64|23070.23|23070.23|0
1607098090000|2020-12-04 16:08:10|23073.77|23073.77|23073.77|23073.77|23073.77|23073.77|23073.77|23073.77|0
1607098100000|2020-12-04 16:08:20|23070.23|23070.23|23070.23|23070.23|23070.23|23070.23|23070.23|23070.23|0
1607098110000|2020-12-04 16:08:30|23070.64|23070.64|23070.64|23070.64|23070.64|23070.64|23070.64|23070.64|0
1607098120000|2020-12-04 16:08:40|23067.09|23067.09|23067.09|23067.09|23067.09|23067.09|23067.09|23067.09|0
1607098160000|2020-12-04 16:09:20|23067.57|23067.57|23067.98|23067.98|23067.98|23067.98|23067.57|23067.57|0
1607098170000|2020-12-04 16:09:30|23071.53|23071.53|23071.53|23071.53|23071.53|23071.53|23071.53|23071.53|0
1607098180000|2020-12-04 16:09:40|23072.13|23072.13|23072.13|23072.13|23072.13|23072.13|23072.13|23072.13|0
1607098190000|2020-12-04 16:09:50|23075.67|23075.67|23075.67|23075.67|23075.67|23075.67|23075.67|23075.67|0
1607098200000|2020-12-04 16:10:00|23076.08|23076.08|23072.54|23072.54|23076.08|23076.08|23072.54|23072.54|0
1607098210000|2020-12-04 16:10:10|23069|23069|23065.46|23065.46|23069|23069|23065.46|23065.46|0
1607098220000|2020-12-04 16:10:20|23061.91|23061.91|23061.91|23061.91|23061.91|23061.91|23061.91|23061.91|0
1607098230000|2020-12-04 16:10:30|23061.31|23061.31|23061.31|23061.31|23061.31|23061.31|23061.31|23061.31|0
1607098240000|2020-12-04 16:10:40|23064.85|23064.85|23064.85|23064.85|23064.85|23064.85|23064.85|23064.85|0
1607098290000|2020-12-04 16:11:30|23068.4|23068.4|23064.85|23064.85|23068.4|23068.4|23064.85|23064.85|0
1607098300000|2020-12-04 16:11:40|23064.44|23064.44|23064.03|23064.03|23064.44|23064.44|23064.03|23064.03|0
1607098320000|2020-12-04 16:12:00|23067.57|23067.57|23067.57|23067.57|23067.57|23067.57|23067.57|23067.57|0
1607098340000|2020-12-04 16:12:20|23071.12|23071.12|23067.98|23067.98|23071.53|23071.53|23064.44|23064.44|0
1607098360000|2020-12-04 16:12:40|23064.44|23064.44|23060.9|23060.9|23064.44|23064.44|23060.9|23060.9|0
1607098380000|2020-12-04 16:13:00|23064.44|23064.44|23064.44|23064.44|23064.44|23064.44|23064.44|23064.44|0
1607098460000|2020-12-04 16:14:20|23065.05|23065.05|23061.5|23061.5|23065.05|23065.05|23061.5|23061.5|0
1607098500000|2020-12-04 16:15:00|23062.11|23062.11|23061.5|23061.5|23062.11|23062.11|23061.5|23061.5|0
1607098510000|2020-12-04 16:15:10|23060.9|23060.9|23053.82|23053.82|23060.9|23060.9|23050.28|23050.28|0
1607098520000|2020-12-04 16:15:20|23054.23|23054.23|23053.63|23053.63|23054.23|23054.23|23053.63|23053.63|0
1607098530000|2020-12-04 16:15:30|23050.09|23050.09|23049.9|23049.9|23050.09|23050.09|23049.49|23049.49|0
1607098540000|2020-12-04 16:15:40|23046.36|23046.36|23051.1|23051.1|23051.1|23051.1|23046.36|23046.36|0
1607098590000|2020-12-04 16:16:30|23054.64|23054.64|23054.64|23054.64|23054.64|23054.64|23054.64|23054.64|0
1607098600000|2020-12-04 16:16:40|23051.1|23051.1|23051.1|23051.1|23051.1|23051.1|23051.1|23051.1|0
1607098640000|2020-12-04 16:17:20|23050.62|23050.62|23050.62|23050.62|23050.62|23050.62|23050.62|23050.62|0
1607098660000|2020-12-04 16:17:40|23047.08|23047.08|23047.08|23047.08|23047.08|23047.08|23047.08|23047.08|0
1607098670000|2020-12-04 16:17:50|23050.62|23050.62|23047.08|23047.08|23050.62|23050.62|23047.08|23047.08|0
1607098680000|2020-12-04 16:18:00|23045.88|23045.88|23045.75|23045.75|23045.88|23045.88|23045.27|23045.27|0
1607098690000|2020-12-04 16:18:10|23042.21|23042.21|23033.09|23033.09|23042.21|23042.21|23030.63|23030.63|0
1607098740000|2020-12-04 16:19:00|23029.55|23029.55|23029.55|23029.55|23029.55|23029.55|23029.55|23029.55|0
1607098760000|2020-12-04 16:19:20|23033.09|23033.09|23033.09|23033.09|23033.09|23033.09|23033.09|23033.09|0
1607098780000|2020-12-04 16:19:40|23034.29|23034.29|23034.29|23034.29|23034.29|23034.29|23034.29|23034.29|0
1607098800000|2020-12-04 16:20:00|23037.83|23037.83|23037.83|23037.83|23037.83|23037.83|23037.83|23037.83|0
1607098820000|2020-12-04 16:20:20|23037.23|23037.23|23037.23|23037.23|23037.23|23037.23|23037.23|23037.23|0
1607098830000|2020-12-04 16:20:30|23037.64|23037.64|23037.64|23037.64|23037.64|23037.64|23037.64|23037.64|0
1607098840000|2020-12-04 16:20:40|23038.05|23038.05|23038.05|23038.05|23038.05|23038.05|23038.05|23038.05|0
1607098860000|2020-12-04 16:21:00|23038.66|23038.66|23038.25|23038.25|23038.66|23038.66|23038.25|23038.25|0
1607098870000|2020-12-04 16:21:10|23027.62|23027.62|23027.62|23027.62|23027.62|23027.62|23024.08|23024.08|0
1607098880000|2020-12-04 16:21:20|23024.08|23024.08|23024.08|23024.08|23024.08|23024.08|23024.08|23024.08|0
1607098890000|2020-12-04 16:21:30|23020.54|23020.54|23021.14|23021.14|23021.14|23021.14|23020.54|23020.54|0
1607098910000|2020-12-04 16:21:50|23017.6|23017.6|23017.6|23017.6|23017.6|23017.6|23017.6|23017.6|0
1607098920000|2020-12-04 16:22:00|23021.14|23021.14|23024.68|23024.68|23024.68|23024.68|23021.14|23021.14|0
1607098930000|2020-12-04 16:22:10|23028.22|23028.22|23028.22|23028.22|23028.22|23028.22|23028.22|23028.22|0
1607098980000|2020-12-04 16:23:00|23031.76|23031.76|23031.76|23031.76|23031.76|23031.76|23031.76|23031.76|0
1607098990000|2020-12-04 16:23:10|23035.31|23035.31|23035.91|23035.91|23035.91|23035.91|23035.31|23035.31|0
1607099010000|2020-12-04 16:23:30|23039.45|23039.45|23042.99|23042.99|23042.99|23042.99|23039.45|23039.45|0
1607099030000|2020-12-04 16:23:50|23039.45|23039.45|23039.45|23039.45|23039.45|23039.45|23039.45|23039.45|0
1607099060000|2020-12-04 16:24:20|23035.91|23035.91|23039.45|23039.45|23039.45|23039.45|23035.91|23035.91|0
1607099070000|2020-12-04 16:24:30|23035.91|23035.91|23035.31|23035.31|23035.91|23035.91|23035.31|23035.31|0
1607099090000|2020-12-04 16:24:50|23034.9|23034.9|23039.26|23039.26|23039.26|23039.26|23034.9|23034.9|0
1607099110000|2020-12-04 16:25:10|23038.78|23038.78|23042.32|23042.32|23042.32|23042.32|23038.78|23038.78|0
1607099120000|2020-12-04 16:25:20|23042.8|23042.8|23042.8|23042.8|23042.8|23042.8|23042.8|23042.8|0
1607099130000|2020-12-04 16:25:30|23046.34|23046.34|23046.34|23046.34|23046.34|23046.34|23046.34|23046.34|0
1607099140000|2020-12-04 16:25:40|23049.88|23049.88|23049.88|23049.88|23049.88|23049.88|23049.88|23049.88|0
1607099150000|2020-12-04 16:25:50|23050.48|23050.48|23051.08|23051.08|23051.08|23051.08|23050.48|23050.48|0
1607099190000|2020-12-04 16:26:30|23047.54|23047.54|23047.54|23047.54|23047.54|23047.54|23047.54|23047.54|0
1607099200000|2020-12-04 16:26:40|23048.15|23048.15|23044.6|23044.6|23048.15|23048.15|23044.6|23044.6|0
1607099230000|2020-12-04 16:27:10|23048.15|23048.15|23051.69|23051.69|23051.69|23051.69|23048.15|23048.15|0
1607099240000|2020-12-04 16:27:20|23051.08|23051.08|23039.86|23039.86|23051.69|23051.69|23039.86|23039.86|0
1607099250000|2020-12-04 16:27:30|23043.4|23043.4|23043.81|23043.81|23047.35|23047.35|23043.4|23043.4|0
1607099260000|2020-12-04 16:27:40|23047.35|23047.35|23047.35|23047.35|23047.35|23047.35|23047.35|23047.35|0
1607099270000|2020-12-04 16:27:50|23050.89|23050.89|23050.89|23050.89|23054.43|23054.43|23050.89|23050.89|0
1607099290000|2020-12-04 16:28:10|23047.35|23047.35|23047.35|23047.35|23050.89|23050.89|23047.35|23047.35|0
1607099300000|2020-12-04 16:28:20|23050.89|23050.89|23047.35|23047.35|23050.89|23050.89|23047.35|23047.35|0
1607099310000|2020-12-04 16:28:30|23050.89|23050.89|23051.5|23051.5|23055.04|23055.04|23050.89|23050.89|0
1607099320000|2020-12-04 16:28:40|23047.95|23047.95|23044.41|23044.41|23047.95|23047.95|23044.41|23044.41|0
1607099330000|2020-12-04 16:28:50|23040.87|23040.87|23041.35|23041.35|23044.89|23044.89|23040.87|23040.87|0
1607099340000|2020-12-04 16:29:00|23044.89|23044.89|23043.88|23043.88|23044.89|23044.89|23043.88|23043.88|0
1607099360000|2020-12-04 16:29:20|23043.28|23043.28|23042.87|23042.87|23043.28|23043.28|23042.87|23042.87|0
1607099370000|2020-12-04 16:29:30|23043.47|23043.47|23043.47|23043.47|23043.47|23043.47|23043.47|23043.47|0
1607099380000|2020-12-04 16:29:40|23039.93|23039.93|23039.93|23039.93|23039.93|23039.93|23039.93|23039.93|0
1607099390000|2020-12-04 16:29:50|23047.01|23047.01|23038.25|23038.25|23055.95|23055.95|23038.25|23038.25|0
1607328900000|2020-12-07 08:15:00|23257.65|23257.65|23255.84|23255.84|23258.25|23258.25|23255.84|23255.84|0
1607328930000|2020-12-07 08:15:30|23259.39|23259.39|23259.39|23259.39|23259.39|23259.39|23259.39|23259.39|0
1607328940000|2020-12-07 08:15:40|23262.93|23262.93|23266.47|23266.47|23270.01|23270.01|23262.93|23262.93|0
1607328950000|2020-12-07 08:15:50|23270.01|23270.01|23270.01|23270.01|23270.01|23270.01|23270.01|23270.01|0
1607329000000|2020-12-07 08:16:40|23262.93|23262.93|23266.47|23266.47|23266.47|23266.47|23262.93|23262.93|0
1607329010000|2020-12-07 08:16:50|23259.39|23259.39|23273.55|23273.55|23273.55|23273.55|23259.39|23259.39|0
1607329020000|2020-12-07 08:17:00|23266.47|23266.47|23259.39|23259.39|23266.47|23266.47|23259.39|23259.39|0
1607329030000|2020-12-07 08:17:10|23266.47|23266.47|23266.47|23266.47|23266.47|23266.47|23266.47|23266.47|0
1607329040000|2020-12-07 08:17:20|23265.99|23265.99|23266.47|23266.47|23266.47|23266.47|23265.99|23265.99|0
1607329050000|2020-12-07 08:17:30|23277.09|23277.09|23277.09|23277.09|23277.09|23277.09|23277.09|23277.09|0
1607329070000|2020-12-07 08:17:50|23276.49|23276.49|23276.49|23276.49|23276.49|23276.49|23276.49|23276.49|0
1607329080000|2020-12-07 08:18:00|23277.93|23277.93|23285.01|23285.01|23285.01|23285.01|23277.93|23277.93|0
1607329100000|2020-12-07 08:18:20|23292.09|23292.09|23292.09|23292.09|23292.09|23292.09|23292.09|23292.09|0
1607329110000|2020-12-07 08:18:30|23299.18|23299.18|23309.8|23309.8|23309.8|23309.8|23299.18|23299.18|0
1607329130000|2020-12-07 08:18:50|23306.26|23306.26|23306.26|23306.26|23306.26|23306.26|23306.26|23306.26|0
1607329140000|2020-12-07 08:19:00|23299.18|23299.18|23302.72|23302.72|23306.26|23306.26|23299.18|23299.18|0
1607329170000|2020-12-07 08:19:30|23299.18|23299.18|23299.18|23299.18|23299.18|23299.18|23295.63|23295.63|0
1607329180000|2020-12-07 08:19:40|23292.09|23292.09|23292.09|23292.09|23292.09|23292.09|23292.09|23292.09|0
1607329190000|2020-12-07 08:19:50|23289.69|23289.69|23289.69|23289.69|23289.69|23289.69|23289.69|23289.69|0
1607329200000|2020-12-07 08:20:00|23282.6|23282.6|23282.6|23282.6|23282.6|23282.6|23282.6|23282.6|0
1607329220000|2020-12-07 08:20:20|23283.43|23283.43|23272.39|23272.39|23283.43|23283.43|23272.39|23272.39|0
1607329240000|2020-12-07 08:20:40|23265.31|23265.31|23265.31|23265.31|23265.31|23265.31|23265.31|23265.31|0
1607329250000|2020-12-07 08:20:50|23261.77|23261.77|23261.77|23261.77|23261.77|23261.77|23261.77|23261.77|0
1607329260000|2020-12-07 08:21:00|23258.23|23258.23|23261.77|23261.77|23261.77|23261.77|23258.23|23258.23|0
1607329270000|2020-12-07 08:21:10|23265.31|23265.31|23265.31|23265.31|23265.31|23265.31|23265.31|23265.31|0
1607329320000|2020-12-07 08:22:00|23268.85|23268.85|23279.47|23279.47|23279.47|23279.47|23268.85|23268.85|0
1607329340000|2020-12-07 08:22:20|23283.01|23283.01|23290.1|23290.1|23290.1|23290.1|23283.01|23283.01|0
1607329350000|2020-12-07 08:22:30|23286.56|23286.56|23290.1|23290.1|23290.1|23290.1|23286.56|23286.56|0
1607329360000|2020-12-07 08:22:40|23293.64|23293.64|23300.72|23300.72|23300.72|23300.72|23293.64|23293.64|0
1607329380000|2020-12-07 08:23:00|23304.26|23304.26|23304.26|23304.26|23304.26|23304.26|23304.26|23304.26|0
1607329390000|2020-12-07 08:23:10|23307.8|23307.8|23309.2|23309.2|23309.2|23309.2|23307.39|23307.39|0
1607329410000|2020-12-07 08:23:30|23312.74|23312.74|23309.2|23309.2|23312.74|23312.74|23309.2|23309.2|0
1607329420000|2020-12-07 08:23:40|23305.66|23305.66|23309.2|23309.2|23309.2|23309.2|23302.12|23302.12|0
1607329440000|2020-12-07 08:24:00|23307.99|23307.99|23300.91|23300.91|23307.99|23307.99|23300.91|23300.91|0
1607329460000|2020-12-07 08:24:20|23307.99|23307.99|23322.16|23322.16|23322.16|23322.16|23307.99|23307.99|0
1607329480000|2020-12-07 08:24:40|23318.62|23318.62|23322.16|23322.16|23322.16|23322.16|23318.62|23318.62|0
1607329490000|2020-12-07 08:24:50|23325.7|23325.7|23321.68|23321.68|23325.7|23325.7|23321.68|23321.68|0
1607329500000|2020-12-07 08:25:00|23318.14|23318.14|23325.22|23325.22|23325.22|23325.22|23318.14|23318.14|0
1607329510000|2020-12-07 08:25:10|23321.68|23321.68|23318.14|23318.14|23321.68|23321.68|23318.14|23318.14|0
1607329520000|2020-12-07 08:25:20|23318.74|23318.74|23311.66|23311.66|23318.74|23318.74|23311.66|23311.66|0
1607329550000|2020-12-07 08:25:50|23308.12|23308.12|23308.12|23308.12|23308.12|23308.12|23308.12|23308.12|0
1607329560000|2020-12-07 08:26:00|23301.03|23301.03|23295.85|23295.85|23304.58|23304.58|23295.85|23295.85|0
1607329570000|2020-12-07 08:26:10|23294.65|23294.65|23294.65|23294.65|23294.65|23294.65|23294.65|23294.65|0
1607329580000|2020-12-07 08:26:20|23295.47|23295.47|23295.47|23295.47|23295.47|23295.47|23295.47|23295.47|0
1607329610000|2020-12-07 08:26:50|23284.84|23284.84|23288.39|23288.39|23288.39|23288.39|23281.3|23281.3|0
1607329630000|2020-12-07 08:27:10|23284.84|23284.84|23281.3|23281.3|23284.84|23284.84|23281.3|23281.3|0
1607329640000|2020-12-07 08:27:20|23284.84|23284.84|23277.76|23277.76|23284.84|23284.84|23277.76|23277.76|0
1607329650000|2020-12-07 08:27:30|23281.3|23281.3|23284.84|23284.84|23284.84|23284.84|23281.3|23281.3|0
1607329660000|2020-12-07 08:27:40|23281.3|23281.3|23281.3|23281.3|23281.3|23281.3|23281.3|23281.3|0
1607329680000|2020-12-07 08:28:00|23288.39|23288.39|23288.39|23288.39|23288.39|23288.39|23284.84|23284.84|0
1607329700000|2020-12-07 08:28:20|23289.21|23289.21|23289.21|23289.21|23289.21|23289.21|23289.21|23289.21|0
1607329710000|2020-12-07 08:28:30|23285.67|23285.67|23285.67|23285.67|23285.67|23285.67|23282.12|23282.12|0
1607329730000|2020-12-07 08:28:50|23278.58|23278.58|23277.76|23277.76|23278.58|23278.58|23277.76|23277.76|0
1607329740000|2020-12-07 08:29:00|23274.22|23274.22|23270.68|23270.68|23274.22|23274.22|23270.68|23270.68|0
1607329750000|2020-12-07 08:29:10|23267.14|23267.14|23274.22|23274.22|23274.22|23274.22|23267.14|23267.14|0
1607329760000|2020-12-07 08:29:20|23270.68|23270.68|23270.68|23270.68|23270.68|23270.68|23270.68|23270.68|0
1607329780000|2020-12-07 08:29:40|23269.48|23269.48|23283.64|23283.64|23283.64|23283.64|23269.48|23269.48|0
1607329790000|2020-12-07 08:29:50|23294.26|23294.26|23294.26|23294.26|23294.26|23294.26|23294.26|23294.26|0
1607329800000|2020-12-07 08:30:00|23290.72|23290.72|23294.26|23294.26|23294.26|23294.26|23290.72|23290.72|0
1607329810000|2020-12-07 08:30:10|23292.62|23292.62|23292.62|23292.62|23292.62|23292.62|23292.62|23292.62|0
1607329820000|2020-12-07 08:30:20|23285.54|23285.54|23294.43|23294.43|23294.43|23294.43|23285.54|23285.54|0
1607329830000|2020-12-07 08:30:30|23287.35|23287.35|23287.35|23287.35|23287.35|23287.35|23287.35|23287.35|0
1607329840000|2020-12-07 08:30:40|23280.26|23280.26|23279.06|23279.06|23280.26|23280.26|23279.06|23279.06|0
1607329860000|2020-12-07 08:31:00|23277.25|23277.25|23277.25|23277.25|23277.25|23277.25|23277.25|23277.25|0
1607329870000|2020-12-07 08:31:10|23270.17|23270.17|23270.17|23270.17|23270.17|23270.17|23270.17|23270.17|0
1607329880000|2020-12-07 08:31:20|23266.63|23266.63|23266.63|23266.63|23266.63|23266.63|23266.63|23266.63|0
1607329900000|2020-12-07 08:31:40|23270.17|23270.17|23270.17|23270.17|23270.17|23270.17|23270.17|23270.17|0
1607329920000|2020-12-07 08:32:00|23266.63|23266.63|23266.63|23266.63|23266.63|23266.63|23266.63|23266.63|0
1607329930000|2020-12-07 08:32:10|23267.59|23267.59|23260.51|23260.51|23267.59|23267.59|23260.51|23260.51|0
1607329940000|2020-12-07 08:32:20|23267.59|23267.59|23267.59|23267.59|23267.59|23267.59|23267.59|23267.59|0
1607329960000|2020-12-07 08:32:40|23266.99|23266.99|23263.45|23263.45|23266.99|23266.99|23263.45|23263.45|0
1607329980000|2020-12-07 08:33:00|23259.91|23259.91|23249.28|23249.28|23259.91|23259.91|23249.28|23249.28|0
1607330000000|2020-12-07 08:33:20|23245.74|23245.74|23252.82|23252.82|23252.82|23252.82|23242.2|23242.2|0
1607330010000|2020-12-07 08:33:30|23256.36|23256.36|23256.36|23256.36|23256.36|23256.36|23256.36|23256.36|0
1607330020000|2020-12-07 08:33:40|23252.82|23252.82|23249.28|23249.28|23252.82|23252.82|23249.28|23249.28|0
1607330030000|2020-12-07 08:33:50|23252.82|23252.82|23252.82|23252.82|23252.82|23252.82|23252.82|23252.82|0
1607330050000|2020-12-07 08:34:10|23256.36|23256.36|23256.36|23256.36|23256.36|23256.36|23256.36|23256.36|0
1607330060000|2020-12-07 08:34:20|23255.76|23255.76|23259.3|23259.3|23259.3|23259.3|23255.76|23255.76|0
1607330080000|2020-12-07 08:34:40|23262.84|23262.84|23262.24|23262.24|23262.84|23262.84|23262.24|23262.24|0
1607330090000|2020-12-07 08:34:50|23269.33|23269.33|23276.41|23276.41|23276.41|23276.41|23269.33|23269.33|0
1607330100000|2020-12-07 08:35:00|23269.33|23269.33|23269.33|23269.33|23269.33|23269.33|23269.33|23269.33|0
1607330110000|2020-12-07 08:35:10|23271.13|23271.13|23271.13|23271.13|23271.13|23271.13|23271.13|23271.13|0
1607330130000|2020-12-07 08:35:30|23274.67|23274.67|23278.21|23278.21|23278.21|23278.21|23274.67|23274.67|0
1607330160000|2020-12-07 08:36:00|23277.61|23277.61|23276.41|23276.41|23277.61|23277.61|23276.41|23276.41|0
1607330190000|2020-12-07 08:36:30|23272.87|23272.87|23273.47|23273.47|23273.47|23273.47|23272.87|23272.87|0
1607330200000|2020-12-07 08:36:40|23277.01|23277.01|23277.88|23277.88|23280.55|23280.55|23277.01|23277.01|0
1607330210000|2020-12-07 08:36:50|23281.42|23281.42|23282.24|23282.24|23282.24|23282.24|23281.42|23281.42|0
1607330230000|2020-12-07 08:37:10|23289.33|23289.33|23289.33|23289.33|23289.33|23289.33|23289.33|23289.33|0
1607330240000|2020-12-07 08:37:20|23292.87|23292.87|23289.33|23289.33|23292.87|23292.87|23289.33|23289.33|0
1607330260000|2020-12-07 08:37:40|23288.85|23288.85|23288.37|23288.37|23288.85|23288.85|23288.37|23288.37|0
1607330270000|2020-12-07 08:37:50|23284.83|23284.83|23282.42|23282.42|23284.83|23284.83|23282.42|23282.42|0
1607330280000|2020-12-07 08:38:00|23278.88|23278.88|23282.01|23282.01|23282.01|23282.01|23278.47|23278.47|0
1607330330000|2020-12-07 08:38:50|23278.47|23278.47|23280.27|23280.27|23280.27|23280.27|23278.47|23278.47|0
1607330350000|2020-12-07 08:39:10|23278.47|23278.47|23276.13|23276.13|23279.67|23279.67|23276.13|23276.13|0
1607330360000|2020-12-07 08:39:20|23279.67|23279.67|23283.21|23283.21|23286.75|23286.75|23279.67|23279.67|0
1607330370000|2020-12-07 08:39:30|23279.67|23279.67|23279.67|23279.67|23279.67|23279.67|23279.67|23279.67|0
1607330390000|2020-12-07 08:39:50|23277.87|23277.87|23277.87|23277.87|23279.07|23279.07|23277.87|23277.87|0
1607330410000|2020-12-07 08:40:10|23284.95|23284.95|23284.95|23284.95|23284.95|23284.95|23284.95|23284.95|0
1607330440000|2020-12-07 08:40:40|23281.41|23281.41|23281.41|23281.41|23281.41|23281.41|23281.41|23281.41|0
1607330460000|2020-12-07 08:41:00|23277.87|23277.87|23274.32|23274.32|23277.87|23277.87|23270.78|23270.78|0
1607330470000|2020-12-07 08:41:10|23277.87|23277.87|23277.87|23277.87|23277.87|23277.87|23277.87|23277.87|0
1607330480000|2020-12-07 08:41:20|23284.95|23284.95|23288.49|23288.49|23288.49|23288.49|23284.95|23284.95|0
1607330490000|2020-12-07 08:41:30|23292.03|23292.03|23292.03|23292.03|23292.03|23292.03|23292.03|23292.03|0
1607330510000|2020-12-07 08:41:50|23295.57|23295.57|23302.65|23302.65|23302.65|23302.65|23295.57|23295.57|0
1607330520000|2020-12-07 08:42:00|23313.28|23313.28|23313.28|23313.28|23313.28|23313.28|23313.28|23313.28|0
1607330530000|2020-12-07 08:42:10|23320.36|23320.36|23320.36|23320.36|23320.36|23320.36|23316.82|23316.82|0
1607330550000|2020-12-07 08:42:30|23316.82|23316.82|23316.82|23316.82|23316.82|23316.82|23316.82|23316.82|0
1607330560000|2020-12-07 08:42:40|23320.36|23320.36|23323.9|23323.9|23323.9|23323.9|23320.36|23320.36|0
1607330580000|2020-12-07 08:43:00|23320.36|23320.36|23320.36|23320.36|23320.36|23320.36|23320.36|23320.36|0
1607330590000|2020-12-07 08:43:10|23319.95|23319.95|23323.49|23323.49|23323.49|23323.49|23319.95|23319.95|0
1607330610000|2020-12-07 08:43:30|23322.67|23322.67|23324.47|23324.47|23325.08|23325.08|23322.67|23322.67|0
1607330620000|2020-12-07 08:43:40|23320.93|23320.93|23319.97|23319.97|23320.93|23320.93|23319.97|23319.97|0
1607330640000|2020-12-07 08:44:00|23330.6|23330.6|23325.83|23325.83|23330.6|23330.6|23325.83|23325.83|0
1607330650000|2020-12-07 08:44:10|23322.28|23322.28|23314.6|23314.6|23322.28|23322.28|23314.6|23314.6|0
1607330660000|2020-12-07 08:44:20|23321.68|23321.68|23317.73|23317.73|23321.68|23321.68|23317.73|23317.73|0
1607330670000|2020-12-07 08:44:30|23315.93|23315.93|23315.93|23315.93|23315.93|23315.93|23312.38|23312.38|0
1607330680000|2020-12-07 08:44:40|23319.47|23319.47|23319.47|23319.47|23319.47|23319.47|23319.47|23319.47|0
1607330690000|2020-12-07 08:44:50|23312.38|23312.38|23308.84|23308.84|23312.38|23312.38|23308.84|23308.84|0
1607330700000|2020-12-07 08:45:00|23305.3|23305.3|23312.38|23312.38|23312.38|23312.38|23305.3|23305.3|0
1607330710000|2020-12-07 08:45:10|23319.47|23319.47|23316.34|23316.34|23323.42|23323.42|23316.34|23316.34|0
1607330720000|2020-12-07 08:45:20|23312.79|23312.79|23323.42|23323.42|23323.42|23323.42|23312.79|23312.79|0
1607330730000|2020-12-07 08:45:30|23324.62|23324.62|23324.62|23324.62|23324.62|23324.62|23324.62|23324.62|0
1607330750000|2020-12-07 08:45:50|23324.14|23324.14|23324.14|23324.14|23324.14|23324.14|23324.14|23324.14|0
1607330760000|2020-12-07 08:46:00|23323.66|23323.66|23323.66|23323.66|23323.66|23323.66|23323.66|23323.66|0
1607330770000|2020-12-07 08:46:10|23327.2|23327.2|23323.66|23323.66|23327.2|23327.2|23323.66|23323.66|0
1607330780000|2020-12-07 08:46:20|23316.58|23316.58|23327.2|23327.2|23330.75|23330.75|23316.58|23316.58|0
1607330810000|2020-12-07 08:46:50|23334.29|23334.29|23334.29|23334.29|23334.29|23334.29|23334.29|23334.29|0
1607330820000|2020-12-07 08:47:00|23341.37|23341.37|23341.37|23341.37|23341.37|23341.37|23341.37|23341.37|0
1607330830000|2020-12-07 08:47:10|23341.97|23341.97|23341.97|23341.97|23341.97|23341.97|23341.97|23341.97|0
1607330840000|2020-12-07 08:47:20|23338.43|23338.43|23338.43|23338.43|23338.43|23338.43|23338.43|23338.43|0
1607330880000|2020-12-07 08:48:00|23345.51|23345.51|23349.05|23349.05|23349.05|23349.05|23345.51|23345.51|0
1607330900000|2020-12-07 08:48:20|23341.97|23341.97|23356.14|23356.14|23356.14|23356.14|23341.97|23341.97|0
1607330910000|2020-12-07 08:48:30|23352.59|23352.59|23352.59|23352.59|23352.59|23352.59|23352.59|23352.59|0
1607330930000|2020-12-07 08:48:50|23363.22|23363.22|23355.94|23355.94|23363.63|23363.63|23355.94|23355.94|0
1607330940000|2020-12-07 08:49:00|23359.49|23359.49|23355.94|23355.94|23359.49|23359.49|23355.94|23355.94|0
1607330960000|2020-12-07 08:49:20|23359.49|23359.49|23355.94|23355.94|23359.49|23359.49|23355.94|23355.94|0
1607330970000|2020-12-07 08:49:30|23356.55|23356.55|23356.55|23356.55|23356.55|23356.55|23356.55|23356.55|0
1607331000000|2020-12-07 08:50:00|23357.15|23357.15|23360.69|23360.69|23360.69|23360.69|23353.61|23353.61|0
1607331010000|2020-12-07 08:50:10|23357.15|23357.15|23357.15|23357.15|23357.15|23357.15|23357.15|23357.15|0
1607331030000|2020-12-07 08:50:30|23360.69|23360.69|23360.69|23360.69|23360.69|23360.69|23360.69|23360.69|0
1607331040000|2020-12-07 08:50:40|23364.23|23364.23|23367.77|23367.77|23371.31|23371.31|23364.23|23364.23|0
1607331060000|2020-12-07 08:51:00|23364.23|23364.23|23364.23|23364.23|23364.23|23364.23|23364.23|23364.23|0
1607331070000|2020-12-07 08:51:10|23367.77|23367.77|23372.52|23372.52|23372.52|23372.52|23367.77|23367.77|0
1607331080000|2020-12-07 08:51:20|23379.6|23379.6|23376.06|23376.06|23379.6|23379.6|23376.06|23376.06|0
1607331090000|2020-12-07 08:51:30|23379.6|23379.6|23380.2|23380.2|23380.2|23380.2|23379.6|23379.6|0
1607331100000|2020-12-07 08:51:40|23383.74|23383.74|23385.38|23385.38|23385.38|23385.38|23383.74|23383.74|0
1607331110000|2020-12-07 08:51:50|23392.47|23392.47|23392.47|23392.47|23392.47|23392.47|23392.47|23392.47|0
1607331130000|2020-12-07 08:52:10|23388.93|23388.93|23385.38|23385.38|23388.93|23388.93|23385.38|23385.38|0
1607331140000|2020-12-07 08:52:20|23381.84|23381.84|23381.84|23381.84|23381.84|23381.84|23381.84|23381.84|0
1607331150000|2020-12-07 08:52:30|23382.8|23382.8|23384.24|23384.24|23384.24|23384.24|23382.32|23382.32|0
1607331160000|2020-12-07 08:52:40|23384.72|23384.72|23377.64|23377.64|23384.72|23384.72|23377.64|23377.64|0
1607331170000|2020-12-07 08:52:50|23381.18|23381.18|23381.18|23381.18|23381.18|23381.18|23381.18|23381.18|0
1607331190000|2020-12-07 08:53:10|23377.64|23377.64|23377.64|23377.64|23377.64|23377.64|23377.64|23377.64|0
1607331200000|2020-12-07 08:53:20|23374.1|23374.1|23369.95|23369.95|23374.1|23374.1|23369.95|23369.95|0
1607331210000|2020-12-07 08:53:30|23373.49|23373.49|23373.97|23373.97|23373.97|23373.97|23373.49|23373.49|0
1607331220000|2020-12-07 08:53:40|23381.06|23381.06|23381.06|23381.06|23381.06|23381.06|23381.06|23381.06|0
1607331230000|2020-12-07 08:53:50|23377.51|23377.51|23377.51|23377.51|23377.51|23377.51|23377.51|23377.51|0
1607331240000|2020-12-07 08:54:00|23384.6|23384.6|23384.6|23384.6|23384.6|23384.6|23384.6|23384.6|0
1607331270000|2020-12-07 08:54:30|23373.97|23373.97|23373.97|23373.97|23373.97|23373.97|23373.97|23373.97|0
1607331290000|2020-12-07 08:54:50|23370.43|23370.43|23370.43|23370.43|23370.43|23370.43|23370.43|23370.43|0
1607331310000|2020-12-07 08:55:10|23371.03|23371.03|23371.03|23371.03|23371.03|23371.03|23371.03|23371.03|0
1607331320000|2020-12-07 08:55:20|23374.58|23374.58|23381.66|23381.66|23381.66|23381.66|23374.58|23374.58|0
1607331330000|2020-12-07 08:55:30|23374.58|23374.58|23374.58|23374.58|23374.58|23374.58|23374.58|23374.58|0
1607331340000|2020-12-07 08:55:40|23371.03|23371.03|23367.49|23367.49|23371.03|23371.03|23367.49|23367.49|0
1607331350000|2020-12-07 08:55:50|23363.95|23363.95|23363.95|23363.95|23363.95|23363.95|23363.95|23363.95|0
1607331360000|2020-12-07 08:56:00|23360.41|23360.41|23360.41|23360.41|23360.41|23360.41|23360.41|23360.41|0
1607331380000|2020-12-07 08:56:20|23363.95|23363.95|23363.95|23363.95|23363.95|23363.95|23363.95|23363.95|0
1607331420000|2020-12-07 08:57:00|23360.41|23360.41|23353.33|23353.33|23360.41|23360.41|23353.33|23353.33|0
1607331430000|2020-12-07 08:57:10|23360.41|23360.41|23360.41|23360.41|23360.41|23360.41|23360.41|23360.41|0
1607331440000|2020-12-07 08:57:20|23359.59|23359.59|23362.72|23362.72|23362.72|23362.72|23359.18|23359.18|0
1607331450000|2020-12-07 08:57:30|23359.18|23359.18|23359.18|23359.18|23359.18|23359.18|23359.18|23359.18|0
1607331460000|2020-12-07 08:57:40|23355.64|23355.64|23352.1|23352.1|23355.64|23355.64|23352.1|23352.1|0
1607331470000|2020-12-07 08:57:50|23351.69|23351.69|23351.69|23351.69|23351.69|23351.69|23351.69|23351.69|0
1607331490000|2020-12-07 08:58:10|23358.77|23358.77|23358.77|23358.77|23358.77|23358.77|23358.77|23358.77|0
1607331500000|2020-12-07 08:58:20|23365.85|23365.85|23369.39|23369.39|23369.39|23369.39|23365.85|23365.85|0
1607331510000|2020-12-07 08:58:30|23370.21|23370.21|23381.25|23381.25|23381.25|23381.25|23370.21|23370.21|0
1607331520000|2020-12-07 08:58:40|23384.79|23384.79|23384.79|23384.79|23384.79|23384.79|23384.79|23384.79|0
1607331530000|2020-12-07 08:58:50|23381.25|23381.25|23381.66|23381.66|23381.66|23381.66|23381.25|23381.25|0
1607331540000|2020-12-07 08:59:00|23374.58|23374.58|23378.12|23378.12|23378.12|23378.12|23374.58|23374.58|0
1607331550000|2020-12-07 08:59:10|23377.71|23377.71|23374.16|23374.16|23377.71|23377.71|23374.16|23374.16|0
1607331560000|2020-12-07 08:59:20|23377.71|23377.71|23380.43|23380.43|23381.25|23381.25|23377.71|23377.71|0
1607331580000|2020-12-07 08:59:40|23383.97|23383.97|23380.43|23380.43|23383.97|23383.97|23380.43|23380.43|0
1607331590000|2020-12-07 08:59:50|23376.88|23376.88|23376.88|23376.88|23376.88|23376.88|23376.88|23376.88|0
1607331600000|2020-12-07 09:00:00|23387.51|23387.51|23373.34|23373.34|23387.51|23387.51|23373.34|23373.34|0
1607331610000|2020-12-07 09:00:10|23376.88|23376.88|23376.88|23376.88|23376.88|23376.88|23376.88|23376.88|0
1607331630000|2020-12-07 09:00:30|23380.43|23380.43|23385.17|23385.17|23388.71|23388.71|23380.43|23380.43|0
1607331640000|2020-12-07 09:00:40|23381.63|23381.63|23373.95|23373.95|23381.63|23381.63|23373.95|23373.95|0
1607331650000|2020-12-07 09:00:50|23372.74|23372.74|23372.74|23372.74|23372.74|23372.74|23372.74|23372.74|0
1607331660000|2020-12-07 09:01:00|23369.2|23369.2|23372.74|23372.74|23372.74|23372.74|23369.2|23369.2|0
1607331670000|2020-12-07 09:01:10|23376.28|23376.28|23396.09|23396.09|23396.09|23396.09|23376.28|23376.28|0
1607331680000|2020-12-07 09:01:20|23397.9|23397.9|23398.31|23398.31|23398.31|23398.31|23394.77|23394.77|0
1607331700000|2020-12-07 09:01:40|23399.13|23399.13|23399.13|23399.13|23399.13|23399.13|23392.05|23392.05|0
1607331710000|2020-12-07 09:01:50|23413.29|23413.29|23428.06|23428.06|23449.12|23449.12|23410.16|23410.16|0
1607331720000|2020-12-07 09:02:00|23438.68|23438.68|23445.77|23445.77|23445.77|23445.77|23438.68|23438.68|0
1607331730000|2020-12-07 09:02:10|23442.23|23442.23|23438.68|23438.68|23442.23|23442.23|23438.68|23438.68|0
1607331740000|2020-12-07 09:02:20|23442.23|23442.23|23442.23|23442.23|23442.23|23442.23|23442.23|23442.23|0
1607331750000|2020-12-07 09:02:30|23452.85|23452.85|23452.85|23452.85|23452.85|23452.85|23452.85|23452.85|0
1607331760000|2020-12-07 09:02:40|23456.39|23456.39|23459.93|23459.93|23459.93|23459.93|23456.39|23456.39|0
1607331780000|2020-12-07 09:03:00|23456.39|23456.39|23445.77|23445.77|23456.39|23456.39|23445.77|23445.77|0
1607331790000|2020-12-07 09:03:10|23442.23|23442.23|23442.23|23442.23|23442.23|23442.23|23442.23|23442.23|0
1607331800000|2020-12-07 09:03:20|23441.62|23441.62|23441.02|23441.02|23441.62|23441.62|23441.02|23441.02|0
1607331810000|2020-12-07 09:03:30|23440.61|23440.61|23440.61|23440.61|23440.61|23440.61|23440.61|23440.61|0
1607331820000|2020-12-07 09:03:40|23444.15|23444.15|23444.15|23444.15|23444.15|23444.15|23444.15|23444.15|0
1607331830000|2020-12-07 09:03:50|23447.69|23447.69|23444.15|23444.15|23447.69|23447.69|23444.15|23444.15|0
1607331840000|2020-12-07 09:04:00|23447.69|23447.69|23447.69|23447.69|23447.69|23447.69|23447.69|23447.69|0
1607331850000|2020-12-07 09:04:10|23444.15|23444.15|23437.07|23437.07|23444.15|23444.15|23437.07|23437.07|0
1607331860000|2020-12-07 09:04:20|23433.53|23433.53|23437.07|23437.07|23437.07|23437.07|23433.53|23433.53|0
1607331880000|2020-12-07 09:04:40|23440.61|23440.61|23440.61|23440.61|23440.61|23440.61|23440.61|23440.61|0
1607331890000|2020-12-07 09:04:50|23444.15|23444.15|23447.69|23447.69|23447.69|23447.69|23444.15|23444.15|0
1607331920000|2020-12-07 09:05:20|23451.23|23451.23|23456.58|23456.58|23460.12|23460.12|23451.23|23451.23|0
1607331930000|2020-12-07 09:05:30|23453.04|23453.04|23453.04|23453.04|23453.04|23453.04|23453.04|23453.04|0
1607331940000|2020-12-07 09:05:40|23456.58|23456.58|23460.12|23460.12|23460.12|23460.12|23456.58|23456.58|0
1607331950000|2020-12-07 09:05:50|23456.58|23456.58|23456.58|23456.58|23456.58|23456.58|23456.58|23456.58|0
1607331960000|2020-12-07 09:06:00|23460.12|23460.12|23460.12|23460.12|23460.12|23460.12|23460.12|23460.12|0
1607331970000|2020-12-07 09:06:10|23463.66|23463.66|23467.2|23467.2|23467.2|23467.2|23463.66|23463.66|0
1607331980000|2020-12-07 09:06:20|23470.75|23470.75|23470.75|23470.75|23470.75|23470.75|23470.75|23470.75|0
1607331990000|2020-12-07 09:06:30|23471.35|23471.35|23474.89|23474.89|23474.89|23474.89|23471.35|23471.35|0
1607332000000|2020-12-07 09:06:40|23478.43|23478.43|23481.97|23481.97|23481.97|23481.97|23478.43|23478.43|0
1607332010000|2020-12-07 09:06:50|23482.57|23482.57|23490.86|23490.86|23490.86|23490.86|23482.57|23482.57|0
1607332020000|2020-12-07 09:07:00|23494.4|23494.4|23494.4|23494.4|23494.4|23494.4|23494.4|23494.4|0
1607332040000|2020-12-07 09:07:20|23490.86|23490.86|23483.78|23483.78|23490.86|23490.86|23483.78|23483.78|0
1607332050000|2020-12-07 09:07:30|23494.4|23494.4|23483.78|23483.78|23494.4|23494.4|23483.78|23483.78|0
1607332060000|2020-12-07 09:07:40|23487.32|23487.32|23476.69|23476.69|23487.32|23487.32|23476.69|23476.69|0
1607332070000|2020-12-07 09:07:50|23480.24|23480.24|23483.78|23483.78|23483.78|23483.78|23480.24|23480.24|0
1607332090000|2020-12-07 09:08:10|23476.69|23476.69|23473.15|23473.15|23476.69|23476.69|23473.15|23473.15|0
1607332100000|2020-12-07 09:08:20|23476.69|23476.69|23476.69|23476.69|23476.69|23476.69|23476.69|23476.69|0
1607332120000|2020-12-07 09:08:40|23480.24|23480.24|23487.32|23487.32|23487.32|23487.32|23480.24|23480.24|0
1607332130000|2020-12-07 09:08:50|23480.24|23480.24|23483.78|23483.78|23483.78|23483.78|23476.69|23476.69|0
1607332140000|2020-12-07 09:09:00|23476.69|23476.69|23476.69|23476.69|23476.69|23476.69|23476.69|23476.69|0
1607332160000|2020-12-07 09:09:20|23473.15|23473.15|23473.15|23473.15|23473.15|23473.15|23473.15|23473.15|0
1607332170000|2020-12-07 09:09:30|23476.69|23476.69|23473.15|23473.15|23476.69|23476.69|23473.15|23473.15|0
1607332190000|2020-12-07 09:09:50|23476.69|23476.69|23480.11|23480.11|23483.78|23483.78|23476.69|23476.69|0
1607332200000|2020-12-07 09:10:00|23476.57|23476.57|23470.09|23470.09|23477.17|23477.17|23470.09|23470.09|0
1607332210000|2020-12-07 09:10:10|23466.55|23466.55|23463.01|23463.01|23466.55|23466.55|23463.01|23463.01|0
1607332220000|2020-12-07 09:10:20|23455.93|23455.93|23455.93|23455.93|23455.93|23455.93|23455.93|23455.93|0
1607332230000|2020-12-07 09:10:30|23459.47|23459.47|23464.21|23464.21|23464.21|23464.21|23459.47|23459.47|0
1607332240000|2020-12-07 09:10:40|23460.67|23460.67|23453.59|23453.59|23460.67|23460.67|23453.59|23453.59|0
1607332250000|2020-12-07 09:10:50|23457.13|23457.13|23457.13|23457.13|23457.13|23457.13|23457.13|23457.13|0
1607332260000|2020-12-07 09:11:00|23453.59|23453.59|23453.59|23453.59|23453.59|23453.59|23453.59|23453.59|0
1607332270000|2020-12-07 09:11:10|23457.13|23457.13|23457.13|23457.13|23457.13|23457.13|23457.13|23457.13|0
1607332280000|2020-12-07 09:11:20|23453.59|23453.59|23450.05|23450.05|23453.59|23453.59|23450.05|23450.05|0
1607332290000|2020-12-07 09:11:30|23442.96|23442.96|23442.96|23442.96|23442.96|23442.96|23442.96|23442.96|0
1607332310000|2020-12-07 09:11:50|23442.36|23442.36|23439.42|23439.42|23442.36|23442.36|23438.82|23438.82|0
1607332320000|2020-12-07 09:12:00|23442.96|23442.96|23442.96|23442.96|23442.96|23442.96|23442.96|23442.96|0
1607332330000|2020-12-07 09:12:10|23435.88|23435.88|23435.88|23435.88|23435.88|23435.88|23435.88|23435.88|0
1607332340000|2020-12-07 09:12:20|23435.47|23435.47|23431.93|23431.93|23435.47|23435.47|23431.93|23431.93|0
1607332360000|2020-12-07 09:12:40|23424.85|23424.85|23424.85|23424.85|23424.85|23424.85|23424.85|23424.85|0
1607332370000|2020-12-07 09:12:50|23421.31|23421.31|23413.02|23413.02|23421.31|23421.31|23413.02|23413.02|0
1607332430000|2020-12-07 09:13:50|23409.48|23409.48|23405.94|23405.94|23409.48|23409.48|23405.94|23405.94|0
1607332440000|2020-12-07 09:14:00|23407.74|23407.74|23407.74|23407.74|23407.74|23407.74|23407.74|23407.74|0
1607332450000|2020-12-07 09:14:10|23407.14|23407.14|23407.14|23407.14|23407.14|23407.14|23407.14|23407.14|0
1607332460000|2020-12-07 09:14:20|23410.68|23410.68|23410.68|23410.68|23410.68|23410.68|23410.68|23410.68|0
1607332470000|2020-12-07 09:14:30|23417.77|23417.77|23414.22|23414.22|23417.77|23417.77|23414.22|23414.22|0
1607332480000|2020-12-07 09:14:40|23417.77|23417.77|23417.77|23417.77|23417.77|23417.77|23417.77|23417.77|0
1607332490000|2020-12-07 09:14:50|23421.31|23421.31|23423.89|23423.89|23423.89|23423.89|23420.35|23420.35|0
1607332500000|2020-12-07 09:15:00|23425.69|23425.69|23424.18|23424.18|23426.3|23426.3|23422.75|23422.75|0
1607332510000|2020-12-07 09:15:10|23427.72|23427.72|23427.72|23427.72|23427.72|23427.72|23427.72|23427.72|0
1607332520000|2020-12-07 09:15:20|23427.31|23427.31|23426.71|23426.71|23427.31|23427.31|23426.71|23426.71|0
1607332530000|2020-12-07 09:15:30|23430.25|23430.25|23430.25|23430.25|23430.25|23430.25|23430.25|23430.25|0
1607332540000|2020-12-07 09:15:40|23433.79|23433.79|23440.87|23440.87|23444.41|23444.41|23433.79|23433.79|0
1607332560000|2020-12-07 09:16:00|23447.95|23447.95|23447.95|23447.95|23447.95|23447.95|23447.95|23447.95|0
1607332570000|2020-12-07 09:16:10|23440.87|23440.87|23440.87|23440.87|23440.87|23440.87|23440.87|23440.87|0
1607332590000|2020-12-07 09:16:30|23440.39|23440.39|23440.39|23440.39|23440.39|23440.39|23440.39|23440.39|0
1607332600000|2020-12-07 09:16:40|23443.93|23443.93|23443.93|23443.93|23443.93|23443.93|23443.93|23443.93|0
1607332610000|2020-12-07 09:16:50|23447.47|23447.47|23447.25|23447.25|23447.47|23447.47|23446.65|23446.65|0
1607332620000|2020-12-07 09:17:00|23443.71|23443.71|23447.25|23447.25|23447.25|23447.25|23443.71|23443.71|0
1607332650000|2020-12-07 09:17:30|23440.17|23440.17|23443.71|23443.71|23443.71|23443.71|23440.17|23440.17|0
1607332680000|2020-12-07 09:18:00|23447.25|23447.25|23443.71|23443.71|23447.25|23447.25|23443.71|23443.71|0
1607332710000|2020-12-07 09:18:30|23445.52|23445.52|23445.52|23445.52|23445.52|23445.52|23445.52|23445.52|0
1607332720000|2020-12-07 09:18:40|23444.32|23444.32|23444.32|23444.32|23444.32|23444.32|23444.32|23444.32|0
1607332730000|2020-12-07 09:18:50|23447.86|23447.86|23451.4|23451.4|23451.4|23451.4|23447.86|23447.86|0
1607332740000|2020-12-07 09:19:00|23452.22|23452.22|23459.3|23459.3|23459.3|23459.3|23452.22|23452.22|0
1607332750000|2020-12-07 09:19:10|23455.76|23455.76|23455.76|23455.76|23455.76|23455.76|23455.76|23455.76|0
1607332760000|2020-12-07 09:19:20|23452.22|23452.22|23452.22|23452.22|23452.22|23452.22|23452.22|23452.22|0
1607332780000|2020-12-07 09:19:40|23448.68|23448.68|23448.68|23448.68|23448.68|23448.68|23448.68|23448.68|0
1607332790000|2020-12-07 09:19:50|23452.22|23452.22|23452.22|23452.22|23452.22|23452.22|23452.22|23452.22|0
1607332800000|2020-12-07 09:20:00|23454.63|23454.63|23458.17|23458.17|23458.17|23458.17|23454.63|23454.63|0
1607332810000|2020-12-07 09:20:10|23461.71|23461.71|23461.71|23461.71|23461.71|23461.71|23461.71|23461.71|0
1607332820000|2020-12-07 09:20:20|23465.25|23465.25|23468.79|23468.79|23468.79|23468.79|23465.25|23465.25|0
1607332860000|2020-12-07 09:21:00|23469.2|23469.2|23465.66|23465.66|23469.2|23469.2|23465.66|23465.66|0
1607332890000|2020-12-07 09:21:30|23469.2|23469.2|23469.2|23469.2|23469.2|23469.2|23469.2|23469.2|0
1607332900000|2020-12-07 09:21:40|23465.66|23465.66|23465.66|23465.66|23465.66|23465.66|23465.66|23465.66|0
1607332920000|2020-12-07 09:22:00|23466.07|23466.07|23466.89|23466.89|23466.89|23466.89|23466.07|23466.07|0
1607332940000|2020-12-07 09:22:20|23470.43|23470.43|23470.43|23470.43|23470.43|23470.43|23470.43|23470.43|0
1607332950000|2020-12-07 09:22:30|23466.89|23466.89|23466.89|23466.89|23466.89|23466.89|23466.89|23466.89|0
1607333000000|2020-12-07 09:23:20|23465.09|23465.09|23464.49|23464.49|23465.09|23465.09|23464.49|23464.49|0
1607333010000|2020-12-07 09:23:30|23464.96|23464.96|23468.51|23468.51|23469.11|23469.11|23464.96|23464.96|0
1607333020000|2020-12-07 09:23:40|23472.05|23472.05|23475.59|23475.59|23475.59|23475.59|23472.05|23472.05|0
1607333030000|2020-12-07 09:23:50|23476.79|23476.79|23477.39|23477.39|23477.39|23477.39|23476.79|23476.79|0
1607333040000|2020-12-07 09:24:00|23470.31|23470.31|23470.31|23470.31|23470.31|23470.31|23470.31|23470.31|0
1607333050000|2020-12-07 09:24:10|23477.39|23477.39|23477.39|23477.39|23477.39|23477.39|23477.39|23477.39|0
1607333060000|2020-12-07 09:24:20|23470.31|23470.31|23470.31|23470.31|23470.31|23470.31|23470.31|23470.31|0
1607333110000|2020-12-07 09:25:10|23466.77|23466.77|23459.69|23459.69|23466.77|23466.77|23459.69|23459.69|0
1607333120000|2020-12-07 09:25:20|23466.77|23466.77|23467.37|23467.37|23467.37|23467.37|23466.77|23466.77|0
1607333130000|2020-12-07 09:25:30|23468.57|23468.57|23466.77|23466.77|23468.57|23468.57|23466.77|23466.77|0
1607333150000|2020-12-07 09:25:50|23465.57|23465.57|23465.57|23465.57|23465.57|23465.57|23465.57|23465.57|0
1607333160000|2020-12-07 09:26:00|23462.02|23462.02|23462.02|23462.02|23462.02|23462.02|23462.02|23462.02|0
1607333190000|2020-12-07 09:26:30|23454.94|23454.94|23454.94|23454.94|23454.94|23454.94|23454.94|23454.94|0
1607333220000|2020-12-07 09:27:00|23458.48|23458.48|23458.48|23458.48|23458.48|23458.48|23458.48|23458.48|0
1607333230000|2020-12-07 09:27:10|23462.02|23462.02|23462.02|23462.02|23462.02|23462.02|23462.02|23462.02|0
1607333240000|2020-12-07 09:27:20|23465.57|23465.57|23466.05|23466.05|23466.05|23466.05|23465.57|23465.57|0
1607333250000|2020-12-07 09:27:30|23462.5|23462.5|23469.59|23469.59|23476.67|23476.67|23462.5|23462.5|0
1607333260000|2020-12-07 09:27:40|23466.05|23466.05|23469.59|23469.59|23469.59|23469.59|23462.5|23462.5|0
1607333270000|2020-12-07 09:27:50|23466.05|23466.05|23466.05|23466.05|23466.05|23466.05|23466.05|23466.05|0
1607333280000|2020-12-07 09:28:00|23462.5|23462.5|23462.5|23462.5|23462.5|23462.5|23462.5|23462.5|0
1607333290000|2020-12-07 09:28:10|23466.05|23466.05|23466.05|23466.05|23466.05|23466.05|23466.05|23466.05|0
1607333300000|2020-12-07 09:28:20|23461.9|23461.9|23462.5|23462.5|23462.5|23462.5|23461.9|23461.9|0
1607333310000|2020-12-07 09:28:30|23455.42|23455.42|23455.42|23455.42|23455.42|23455.42|23455.42|23455.42|0
1607333340000|2020-12-07 09:29:00|23458.96|23458.96|23462.5|23462.5|23462.5|23462.5|23458.96|23458.96|0
1607333380000|2020-12-07 09:29:40|23458.96|23458.96|23458.96|23458.96|23458.96|23458.96|23458.96|23458.96|0
1607333390000|2020-12-07 09:29:50|23455.42|23455.42|23455.42|23455.42|23455.42|23455.42|23455.42|23455.42|0
1607333400000|2020-12-07 09:30:00|23458.96|23458.96|23458.96|23458.96|23458.96|23458.96|23458.96|23458.96|0
1607333410000|2020-12-07 09:30:10|23459.37|23459.37|23459.37|23459.37|23459.37|23459.37|23459.37|23459.37|0
1607333420000|2020-12-07 09:30:20|23460.58|23460.58|23460.58|23460.58|23460.58|23460.58|23460.58|23460.58|0
1607333440000|2020-12-07 09:30:40|23464.12|23464.12|23467.66|23467.66|23467.66|23467.66|23464.12|23464.12|0
1607333460000|2020-12-07 09:31:00|23468.26|23468.26|23468.26|23468.26|23468.26|23468.26|23468.26|23468.26|0
1607333470000|2020-12-07 09:31:10|23469.08|23469.08|23469.08|23469.08|23469.08|23469.08|23469.08|23469.08|0
1607333490000|2020-12-07 09:31:30|23465.54|23465.54|23465.54|23465.54|23465.54|23465.54|23465.54|23465.54|0
1607333500000|2020-12-07 09:31:40|23469.08|23469.08|23462|23462|23469.08|23469.08|23462|23462|0
1607333520000|2020-12-07 09:32:00|23462.41|23462.41|23463.23|23463.23|23463.23|23463.23|23462.41|23462.41|0
1607333540000|2020-12-07 09:32:20|23466.77|23466.77|23466.77|23466.77|23466.77|23466.77|23466.77|23466.77|0
1607333560000|2020-12-07 09:32:40|23459.69|23459.69|23456.15|23456.15|23459.69|23459.69|23456.15|23456.15|0
1607333570000|2020-12-07 09:32:50|23459.69|23459.69|23459.69|23459.69|23459.69|23459.69|23459.69|23459.69|0
1607333590000|2020-12-07 09:33:10|23452.61|23452.61|23452.61|23452.61|23452.61|23452.61|23452.61|23452.61|0
1607333600000|2020-12-07 09:33:20|23453.21|23453.21|23456.75|23456.75|23456.75|23456.75|23453.21|23453.21|0
1607333620000|2020-12-07 09:33:40|23456.15|23456.15|23456.15|23456.15|23456.15|23456.15|23456.15|23456.15|0
1607333630000|2020-12-07 09:33:50|23452.61|23452.61|23449.07|23449.07|23452.61|23452.61|23449.07|23449.07|0
1607333650000|2020-12-07 09:34:10|23445.53|23445.53|23441.98|23441.98|23445.53|23445.53|23441.98|23441.98|0
1607333680000|2020-12-07 09:34:40|23449.07|23449.07|23449.07|23449.07|23449.07|23449.07|23449.07|23449.07|0
1607333690000|2020-12-07 09:34:50|23441.98|23441.98|23441.98|23441.98|23441.98|23441.98|23441.98|23441.98|0
1607333710000|2020-12-07 09:35:10|23442.39|23442.39|23442.39|23442.39|23442.39|23442.39|23442.39|23442.39|0
1607333730000|2020-12-07 09:35:30|23445.94|23445.94|23449.48|23449.48|23449.48|23449.48|23445.94|23445.94|0
1607333750000|2020-12-07 09:35:50|23442.39|23442.39|23445.94|23445.94|23445.94|23445.94|23442.39|23442.39|0
1607333760000|2020-12-07 09:36:00|23435.31|23435.31|23435.31|23435.31|23435.31|23435.31|23435.31|23435.31|0
1607333780000|2020-12-07 09:36:20|23434.71|23434.71|23427.63|23427.63|23434.71|23434.71|23427.63|23427.63|0
1607333820000|2020-12-07 09:37:00|23434.71|23434.71|23438.25|23438.25|23438.25|23438.25|23434.71|23434.71|0
1607333830000|2020-12-07 09:37:10|23434.71|23434.71|23438.25|23438.25|23438.25|23438.25|23434.71|23434.71|0
1607333870000|2020-12-07 09:37:50|23445.33|23445.33|23445.33|23445.33|23445.33|23445.33|23445.33|23445.33|0
1607333880000|2020-12-07 09:38:00|23441.79|23441.79|23441.79|23441.79|23441.79|23441.79|23441.79|23441.79|0
1607333900000|2020-12-07 09:38:20|23438.25|23438.25|23438.25|23438.25|23438.25|23438.25|23438.25|23438.25|0
1607333910000|2020-12-07 09:38:30|23441.79|23441.79|23441.79|23441.79|23441.79|23441.79|23441.79|23441.79|0
1607333990000|2020-12-07 09:39:50|23439.99|23439.99|23439.99|23439.99|23439.99|23439.99|23439.99|23439.99|0
1607334000000|2020-12-07 09:40:00|23443.53|23443.53|23443.53|23443.53|23443.53|23443.53|23443.53|23443.53|0
1607334060000|2020-12-07 09:41:00|23439.99|23439.99|23436.45|23436.45|23439.99|23439.99|23436.45|23436.45|0
1607334090000|2020-12-07 09:41:30|23435.97|23435.97|23432.43|23432.43|23435.97|23435.97|23432.43|23432.43|0
1607334100000|2020-12-07 09:41:40|23431.82|23431.82|23431.82|23431.82|23431.82|23431.82|23431.82|23431.82|0
1607334110000|2020-12-07 09:41:50|23431.22|23431.22|23427.68|23427.68|23431.22|23431.22|23427.68|23427.68|0
1607334150000|2020-12-07 09:42:30|23431.22|23431.22|23434.76|23434.76|23434.76|23434.76|23431.22|23431.22|0
1607334160000|2020-12-07 09:42:40|23435.37|23435.37|23435.37|23435.37|23435.37|23435.37|23435.37|23435.37|0
1607334170000|2020-12-07 09:42:50|23442.45|23442.45|23442.45|23442.45|23442.45|23442.45|23442.45|23442.45|0
1607334180000|2020-12-07 09:43:00|23438.91|23438.91|23435.37|23435.37|23438.91|23438.91|23435.37|23435.37|0
1607334200000|2020-12-07 09:43:20|23438.91|23438.91|23438.91|23438.91|23438.91|23438.91|23438.91|23438.91|0
1607334210000|2020-12-07 09:43:30|23442.45|23442.45|23442.45|23442.45|23442.45|23442.45|23442.45|23442.45|0
1607334230000|2020-12-07 09:43:50|23445.99|23445.99|23445.99|23445.99|23445.99|23445.99|23445.99|23445.99|0
1607334240000|2020-12-07 09:44:00|23450.13|23450.13|23450.13|23450.13|23450.13|23450.13|23450.13|23450.13|0
1607334250000|2020-12-07 09:44:10|23453.67|23453.67|23453.67|23453.67|23453.67|23453.67|23453.67|23453.67|0
1607334280000|2020-12-07 09:44:40|23450.13|23450.13|23457.21|23457.21|23457.21|23457.21|23450.13|23450.13|0
1607334290000|2020-12-07 09:44:50|23457.69|23457.69|23457.69|23457.69|23457.69|23457.69|23457.69|23457.69|0
1607334300000|2020-12-07 09:45:00|23461.24|23461.24|23457.69|23457.69|23461.24|23461.24|23457.69|23457.69|0
1607334310000|2020-12-07 09:45:10|23461.24|23461.24|23461.24|23461.24|23461.24|23461.24|23461.24|23461.24|0
1607334330000|2020-12-07 09:45:30|23460.82|23460.82|23457.28|23457.28|23460.82|23460.82|23457.28|23457.28|0
1607334340000|2020-12-07 09:45:40|23460.82|23460.82|23460.82|23460.82|23460.82|23460.82|23460.82|23460.82|0
1607334350000|2020-12-07 09:45:50|23464.37|23464.37|23464.37|23464.37|23464.37|23464.37|23464.37|23464.37|0
1607334370000|2020-12-07 09:46:10|23464.97|23464.97|23461.43|23461.43|23464.97|23464.97|23457.89|23457.89|0
1607334380000|2020-12-07 09:46:20|23464.97|23464.97|23464.97|23464.97|23464.97|23464.97|23464.97|23464.97|0
1607334400000|2020-12-07 09:46:40|23468.51|23468.51|23468.51|23468.51|23468.51|23468.51|23468.51|23468.51|0
1607334410000|2020-12-07 09:46:50|23464.97|23464.97|23464.97|23464.97|23464.97|23464.97|23464.97|23464.97|0
1607334420000|2020-12-07 09:47:00|23461.43|23461.43|23461.43|23461.43|23461.43|23461.43|23461.43|23461.43|0
1607334430000|2020-12-07 09:47:10|23460.82|23460.82|23460.22|23460.22|23460.82|23460.82|23460.22|23460.22|0
1607334450000|2020-12-07 09:47:30|23453.14|23453.14|23452.73|23452.73|23453.14|23453.14|23452.73|23452.73|0
1607334540000|2020-12-07 09:49:00|23449.19|23449.19|23452.73|23452.73|23452.73|23452.73|23449.19|23449.19|0
1607334550000|2020-12-07 09:49:10|23445.65|23445.65|23445.65|23445.65|23445.65|23445.65|23445.65|23445.65|0
1607334570000|2020-12-07 09:49:30|23449.19|23449.19|23449.19|23449.19|23449.19|23449.19|23449.19|23449.19|0
1607334600000|2020-12-07 09:50:00|23452.73|23452.73|23445.65|23445.65|23452.73|23452.73|23445.65|23445.65|0
1607334610000|2020-12-07 09:50:10|23442.11|23442.11|23442.11|23442.11|23442.11|23442.11|23442.11|23442.11|0
1607334670000|2020-12-07 09:51:10|23441.15|23441.15|23442.11|23442.11|23442.11|23442.11|23441.15|23441.15|0
1607334680000|2020-12-07 09:51:20|23441.5|23441.5|23441.5|23441.5|23441.5|23441.5|23441.5|23441.5|0
1607334710000|2020-12-07 09:51:50|23440.55|23440.55|23426.38|23426.38|23440.55|23440.55|23426.38|23426.38|0
1607334720000|2020-12-07 09:52:00|23429.92|23429.92|23429.92|23429.92|23429.92|23429.92|23429.92|23429.92|0
1607334770000|2020-12-07 09:52:50|23426.38|23426.38|23426.38|23426.38|23426.38|23426.38|23426.38|23426.38|0
1607334780000|2020-12-07 09:53:00|23426.98|23426.98|23438.21|23438.21|23438.21|23438.21|23426.98|23426.98|0
1607334790000|2020-12-07 09:53:10|23434.67|23434.67|23434.07|23434.07|23434.67|23434.67|23434.07|23434.07|0
1607334800000|2020-12-07 09:53:20|23430.52|23430.52|23430.93|23430.93|23430.93|23430.93|23430.52|23430.52|0
1607334830000|2020-12-07 09:53:50|23427.39|23427.39|23431.54|23431.54|23431.54|23431.54|23427.39|23427.39|0
1607334850000|2020-12-07 09:54:10|23431.13|23431.13|23430.72|23430.72|23431.13|23431.13|23430.72|23430.72|0
1607334860000|2020-12-07 09:54:20|23430.11|23430.11|23426.57|23426.57|23430.11|23430.11|23426.57|23426.57|0
1607334890000|2020-12-07 09:54:50|23430.11|23430.11|23430.11|23430.11|23430.11|23430.11|23430.11|23430.11|0
1607334920000|2020-12-07 09:55:20|23433.65|23433.65|23433.65|23433.65|23433.65|23433.65|23433.65|23433.65|0
1607334930000|2020-12-07 09:55:30|23437.2|23437.2|23437.8|23437.8|23437.8|23437.8|23437.2|23437.2|0
1607334940000|2020-12-07 09:55:40|23438.4|23438.4|23437.8|23437.8|23438.4|23438.4|23437.8|23437.8|0
1607334950000|2020-12-07 09:55:50|23437.2|23437.2|23437.2|23437.2|23437.2|23437.2|23437.2|23437.2|0
1607334960000|2020-12-07 09:56:00|23437.8|23437.8|23434.26|23434.26|23437.8|23437.8|23434.26|23434.26|0
1607334980000|2020-12-07 09:56:20|23423.63|23423.63|23423.63|23423.63|23423.63|23423.63|23423.63|23423.63|0
1607335000000|2020-12-07 09:56:40|23424.11|23424.11|23424.52|23424.52|23424.52|23424.52|23424.11|23424.11|0
1607335010000|2020-12-07 09:56:50|23425.34|23425.34|23425.34|23425.34|23425.34|23425.34|23425.34|23425.34|0
1607335030000|2020-12-07 09:57:10|23424.74|23424.74|23424.74|23424.74|23424.74|23424.74|23424.74|23424.74|0
1607335040000|2020-12-07 09:57:20|23425.34|23425.34|23414.72|23414.72|23425.34|23425.34|23414.72|23414.72|0
1607335060000|2020-12-07 09:57:40|23414.12|23414.12|23413.64|23413.64|23414.12|23414.12|23412.2|23412.2|0
1607335080000|2020-12-07 09:58:00|23410.1|23410.1|23406.56|23406.56|23410.1|23410.1|23406.56|23406.56|0
1607335090000|2020-12-07 09:58:10|23405.6|23405.6|23406.56|23406.56|23406.56|23406.56|23405.6|23405.6|0
1607335100000|2020-12-07 09:58:20|23407.04|23407.04|23407.04|23407.04|23407.04|23407.04|23406.63|23406.63|0
1607335110000|2020-12-07 09:58:30|23396.41|23396.41|23396.41|23396.41|23396.41|23396.41|23396.41|23396.41|0
1607335140000|2020-12-07 09:59:00|23392.87|23392.87|23391.67|23391.67|23392.87|23392.87|23391.67|23391.67|0
1607335150000|2020-12-07 09:59:10|23392.27|23392.27|23391.79|23391.79|23392.27|23392.27|23391.79|23391.79|0
1607335180000|2020-12-07 09:59:40|23384.71|23384.71|23384.71|23384.71|23384.71|23384.71|23384.71|23384.71|0
1607335190000|2020-12-07 09:59:50|23385.19|23385.19|23385.19|23385.19|23385.19|23385.19|23385.19|23385.19|0
1607335200000|2020-12-07 10:00:00|23384.59|23384.59|23384.59|23384.59|23384.59|23384.59|23384.59|23384.59|0
1607335210000|2020-12-07 10:00:10|23383.98|23383.98|23380.44|23380.44|23383.98|23383.98|23380.44|23380.44|0
1607335220000|2020-12-07 10:00:20|23383.98|23383.98|23383.98|23383.98|23383.98|23383.98|23383.98|23383.98|0
1607335260000|2020-12-07 10:01:00|23380.44|23380.44|23380.44|23380.44|23380.44|23380.44|23380.44|23380.44|0
1607335270000|2020-12-07 10:01:10|23376.9|23376.9|23378.1|23378.1|23378.1|23378.1|23376.9|23376.9|0
1607335320000|2020-12-07 10:02:00|23376.9|23376.9|23376.9|23376.9|23376.9|23376.9|23376.9|23376.9|0
1607335330000|2020-12-07 10:02:10|23366.28|23366.28|23365.87|23365.87|23366.28|23366.28|23365.87|23365.87|0
1607335340000|2020-12-07 10:02:20|23362.33|23362.33|23360.52|23360.52|23362.33|23362.33|23360.52|23360.52|0
1607335350000|2020-12-07 10:02:30|23353.44|23353.44|23353.44|23353.44|23353.44|23353.44|23353.44|23353.44|0
1607335400000|2020-12-07 10:03:20|23342.81|23342.81|23342.21|23342.21|23346.36|23346.36|23342.21|23342.21|0
1607335410000|2020-12-07 10:03:30|23345.75|23345.75|23352.84|23352.84|23352.84|23352.84|23345.75|23345.75|0
1607335420000|2020-12-07 10:03:40|23356.38|23356.38|23356.38|23356.38|23356.38|23356.38|23356.38|23356.38|0
1607335440000|2020-12-07 10:04:00|23356.98|23356.98|23356.98|23356.98|23356.98|23356.98|23356.98|23356.98|0
1607335480000|2020-12-07 10:04:40|23353.44|23353.44|23350.5|23350.5|23354.04|23354.04|23350.5|23350.5|0
1607335530000|2020-12-07 10:05:30|23354.04|23354.04|23354.04|23354.04|23354.04|23354.04|23354.04|23354.04|0
1607335560000|2020-12-07 10:06:00|23350.5|23350.5|23350.5|23350.5|23350.5|23350.5|23350.5|23350.5|0
1607335580000|2020-12-07 10:06:20|23346.96|23346.96|23346.96|23346.96|23346.96|23346.96|23346.96|23346.96|0
1607335590000|2020-12-07 10:06:30|23343.42|23343.42|23346.96|23346.96|23346.96|23346.96|23343.42|23343.42|0
1607335600000|2020-12-07 10:06:40|23350.5|23350.5|23349.3|23349.3|23350.5|23350.5|23349.3|23349.3|0
1607335610000|2020-12-07 10:06:50|23352.84|23352.84|23352.84|23352.84|23352.84|23352.84|23352.84|23352.84|0
1607335640000|2020-12-07 10:07:20|23352.23|23352.23|23352.23|23352.23|23352.23|23352.23|23352.23|23352.23|0
1607335650000|2020-12-07 10:07:30|23352.84|23352.84|23371.14|23371.14|23371.14|23371.14|23352.84|23352.84|0
1607335670000|2020-12-07 10:07:50|23367.6|23367.6|23367.6|23367.6|23367.6|23367.6|23367.6|23367.6|0
1607335750000|2020-12-07 10:09:10|23371.14|23371.14|23371.14|23371.14|23371.14|23371.14|23371.14|23371.14|0
1607335760000|2020-12-07 10:09:20|23371.62|23371.62|23372.1|23372.1|23372.1|23372.1|23371.62|23371.62|0
1607335770000|2020-12-07 10:09:30|23375.64|23375.64|23375.64|23375.64|23375.64|23375.64|23375.64|23375.64|0
1607335780000|2020-12-07 10:09:40|23372.1|23372.1|23368.56|23368.56|23372.1|23372.1|23368.56|23368.56|0
1607335790000|2020-12-07 10:09:50|23365.02|23365.02|23365.02|23365.02|23365.02|23365.02|23365.02|23365.02|0
1607335800000|2020-12-07 10:10:00|23361.48|23361.48|23361.48|23361.48|23361.48|23361.48|23361.48|23361.48|0
1607335810000|2020-12-07 10:10:10|23357.94|23357.94|23357.94|23357.94|23357.94|23357.94|23357.94|23357.94|0
1607335840000|2020-12-07 10:10:40|23358.42|23358.42|23358.42|23358.42|23358.42|23358.42|23354.88|23354.88|0
1607335850000|2020-12-07 10:10:50|23365.5|23365.5|23361.96|23361.96|23365.5|23365.5|23361.96|23361.96|0
1607335870000|2020-12-07 10:11:10|23369.04|23369.04|23365.5|23365.5|23369.04|23369.04|23365.5|23365.5|0
1607335910000|2020-12-07 10:11:50|23361.96|23361.96|23355.84|23355.84|23362.92|23362.92|23355.84|23355.84|0
1607335940000|2020-12-07 10:12:20|23352.29|23352.29|23352.29|23352.29|23352.29|23352.29|23352.29|23352.29|0
1607335960000|2020-12-07 10:12:40|23352.77|23352.77|23356.31|23356.31|23356.31|23356.31|23352.77|23352.77|0
1607335980000|2020-12-07 10:13:00|23356.92|23356.92|23356.31|23356.31|23356.92|23356.92|23356.31|23356.31|0
1607336020000|2020-12-07 10:13:40|23352.77|23352.77|23352.77|23352.77|23352.77|23352.77|23352.77|23352.77|0
1607336040000|2020-12-07 10:14:00|23351.57|23351.57|23351.57|23351.57|23351.57|23351.57|23351.57|23351.57|0
1607336050000|2020-12-07 10:14:10|23351.09|23351.09|23354.63|23354.63|23354.63|23354.63|23351.09|23351.09|0
1607336070000|2020-12-07 10:14:30|23358.17|23358.17|23358.17|23358.17|23358.17|23358.17|23358.17|23358.17|0
1607336080000|2020-12-07 10:14:40|23361.71|23361.71|23361.71|23361.71|23361.71|23361.71|23361.71|23361.71|0
1607336090000|2020-12-07 10:14:50|23358.17|23358.17|23358.17|23358.17|23358.17|23358.17|23358.17|23358.17|0
1607336110000|2020-12-07 10:15:10|23357.57|23357.57|23354.03|23354.03|23357.57|23357.57|23354.03|23354.03|0
1607336160000|2020-12-07 10:16:00|23357.57|23357.57|23357.57|23357.57|23357.57|23357.57|23357.57|23357.57|0
1607336170000|2020-12-07 10:16:10|23354.03|23354.03|23353.43|23353.43|23354.03|23354.03|23353.43|23353.43|0
1607336190000|2020-12-07 10:16:30|23356.97|23356.97|23356.97|23356.97|23356.97|23356.97|23356.97|23356.97|0
1607336240000|2020-12-07 10:17:20|23353.43|23353.43|23353.43|23353.43|23353.43|23353.43|23353.43|23353.43|0
1607336250000|2020-12-07 10:17:30|23349.89|23349.89|23353.43|23353.43|23353.43|23353.43|23349.89|23349.89|0
1607336310000|2020-12-07 10:18:30|23356.97|23356.97|23356.97|23356.97|23356.97|23356.97|23356.97|23356.97|0
1607336410000|2020-12-07 10:20:10|23353.43|23353.43|23352.54|23352.54|23353.43|23353.43|23352.54|23352.54|0
1607336430000|2020-12-07 10:20:30|23356.08|23356.08|23356.08|23356.08|23356.08|23356.08|23356.08|23356.08|0
1607336470000|2020-12-07 10:21:10|23354.85|23354.85|23351.31|23351.31|23354.85|23354.85|23351.31|23351.31|0
1607336500000|2020-12-07 10:21:40|23354.85|23354.85|23354.85|23354.85|23354.85|23354.85|23354.85|23354.85|0
1607336510000|2020-12-07 10:21:50|23355.81|23355.81|23355.81|23355.81|23355.81|23355.81|23355.81|23355.81|0
1607336630000|2020-12-07 10:23:50|23345.18|23345.18|23345.18|23345.18|23345.18|23345.18|23345.18|23345.18|0
1607336680000|2020-12-07 10:24:40|23341.64|23341.64|23341.04|23341.04|23341.64|23341.64|23341.04|23341.04|0
1607336700000|2020-12-07 10:25:00|23344.58|23344.58|23344.58|23344.58|23344.58|23344.58|23344.58|23344.58|0
1607336720000|2020-12-07 10:25:20|23351.66|23351.66|23351.66|23351.66|23352.27|23352.27|23351.66|23351.66|0
1607336730000|2020-12-07 10:25:30|23344.58|23344.58|23344.58|23344.58|23344.58|23344.58|23344.58|23344.58|0
1607336750000|2020-12-07 10:25:50|23341.04|23341.04|23341.04|23341.04|23341.04|23341.04|23341.04|23341.04|0
1607336780000|2020-12-07 10:26:20|23337.5|23337.5|23337.5|23337.5|23337.5|23337.5|23337.5|23337.5|0
1607336820000|2020-12-07 10:27:00|23336.9|23336.9|23336.9|23336.9|23336.9|23336.9|23336.9|23336.9|0
1607336830000|2020-12-07 10:27:10|23340.44|23340.44|23340.44|23340.44|23340.44|23340.44|23340.44|23340.44|0
1607336840000|2020-12-07 10:27:20|23341.04|23341.04|23337.5|23337.5|23341.04|23341.04|23337.5|23337.5|0
1607336850000|2020-12-07 10:27:30|23333.96|23333.96|23334.56|23334.56|23334.56|23334.56|23333.96|23333.96|0
1607336860000|2020-12-07 10:27:40|23335.16|23335.16|23335.16|23335.16|23335.16|23335.16|23335.16|23335.16|0
1607336880000|2020-12-07 10:28:00|23335.76|23335.76|23336.49|23336.49|23336.97|23336.97|23335.76|23335.76|0
1607336900000|2020-12-07 10:28:20|23337.69|23337.69|23341.23|23341.23|23341.23|23341.23|23337.69|23337.69|0
1607336910000|2020-12-07 10:28:30|23344.77|23344.77|23345.98|23345.98|23345.98|23345.98|23344.77|23344.77|0
1607336930000|2020-12-07 10:28:50|23346.58|23346.58|23347.78|23347.78|23347.78|23347.78|23346.58|23346.58|0
1607336940000|2020-12-07 10:29:00|23346.58|23346.58|23347.78|23347.78|23347.78|23347.78|23346.58|23346.58|0
1607336950000|2020-12-07 10:29:10|23347.18|23347.18|23341.3|23341.3|23347.18|23347.18|23336.56|23336.56|0
1607336960000|2020-12-07 10:29:20|23341.9|23341.9|23340.7|23340.7|23341.9|23341.9|23340.7|23340.7|0
1607336970000|2020-12-07 10:29:30|23340.1|23340.1|23341.9|23341.9|23341.9|23341.9|23340.1|23340.1|0
1607336980000|2020-12-07 10:29:40|23341.3|23341.3|23341.9|23341.9|23341.9|23341.9|23341.3|23341.3|0
1607337000000|2020-12-07 10:30:00|23345.44|23345.44|23348.38|23348.38|23348.38|23348.38|23344.84|23344.84|0
1607337020000|2020-12-07 10:30:20|23348.98|23348.98|23348.98|23348.98|23348.98|23348.98|23348.98|23348.98|0
1607337030000|2020-12-07 10:30:30|23349.39|23349.39|23349.39|23349.39|23349.39|23349.39|23349.39|23349.39|0
1607337040000|2020-12-07 10:30:40|23345.85|23345.85|23345.85|23345.85|23345.85|23345.85|23345.85|23345.85|0
1607337050000|2020-12-07 10:30:50|23342.31|23342.31|23342.31|23342.31|23342.31|23342.31|23342.31|23342.31|0
1607337070000|2020-12-07 10:31:10|23335.23|23335.23|23331.69|23331.69|23335.23|23335.23|23331.69|23331.69|0
1607337090000|2020-12-07 10:31:30|23328.15|23328.15|23328.34|23328.34|23328.75|23328.75|23328.15|23328.15|0
1607337100000|2020-12-07 10:31:40|23324.8|23324.8|23325.4|23325.4|23325.4|23325.4|23324.8|23324.8|0
1607337110000|2020-12-07 10:31:50|23321.86|23321.86|23328.94|23328.94|23328.94|23328.94|23321.86|23321.86|0
1607337120000|2020-12-07 10:32:00|23329.54|23329.54|23329.54|23329.54|23329.54|23329.54|23329.54|23329.54|0
1607337130000|2020-12-07 10:32:10|23326|23326|23326|23326|23326|23326|23326|23326|0
1607337150000|2020-12-07 10:32:30|23326.6|23326.6|23326.6|23326.6|23326.6|23326.6|23326.6|23326.6|0
1607337160000|2020-12-07 10:32:40|23327.2|23327.2|23327.81|23327.81|23327.81|23327.81|23327.2|23327.2|0
1607337170000|2020-12-07 10:32:50|23327.2|23327.2|23326.6|23326.6|23327.2|23327.2|23326.6|23326.6|0
1607337180000|2020-12-07 10:33:00|23326|23326|23326|23326|23326|23326|23326|23326|0
1607337190000|2020-12-07 10:33:10|23325.4|23325.4|23325.4|23325.4|23325.4|23325.4|23325.4|23325.4|0
1607337210000|2020-12-07 10:33:30|23321.86|23321.86|23314.78|23314.78|23321.86|23321.86|23314.78|23314.78|0
1607337220000|2020-12-07 10:33:40|23318.32|23318.32|23317.24|23317.24|23318.32|23318.32|23317.24|23317.24|0
1607337230000|2020-12-07 10:33:50|23313.69|23313.69|23313.69|23313.69|23313.69|23313.69|23313.69|23313.69|0
1607337250000|2020-12-07 10:34:10|23317.24|23317.24|23316.83|23316.83|23317.24|23317.24|23316.83|23316.83|0
1607337300000|2020-12-07 10:35:00|23317.24|23317.24|23317.24|23317.24|23317.24|23317.24|23317.24|23317.24|0
1607337360000|2020-12-07 10:36:00|23317.84|23317.84|23316.03|23316.03|23317.84|23317.84|23316.03|23316.03|0
1607337370000|2020-12-07 10:36:10|23319.57|23319.57|23319.57|23319.57|23319.57|23319.57|23319.57|23319.57|0
1607337410000|2020-12-07 10:36:50|23316.03|23316.03|23316.03|23316.03|23316.03|23316.03|23316.03|23316.03|0
1607337470000|2020-12-07 10:37:50|23312.49|23312.49|23312.49|23312.49|23312.49|23312.49|23312.49|23312.49|0
1607337490000|2020-12-07 10:38:10|23313.09|23313.09|23309.55|23309.55|23313.09|23313.09|23309.55|23309.55|0
1607337530000|2020-12-07 10:38:50|23313.09|23313.09|23316.63|23316.63|23316.63|23316.63|23313.09|23313.09|0
1607337540000|2020-12-07 10:39:00|23317.04|23317.04|23318.25|23318.25|23318.25|23318.25|23317.04|23317.04|0
1607337570000|2020-12-07 10:39:30|23320.05|23320.05|23320.05|23320.05|23320.05|23320.05|23320.05|23320.05|0
1607337580000|2020-12-07 10:39:40|23319.64|23319.64|23319.64|23319.64|23319.64|23319.64|23319.64|23319.64|0
1607337630000|2020-12-07 10:40:30|23320.12|23320.12|23320.12|23320.12|23320.12|23320.12|23320.12|23320.12|0
1607337660000|2020-12-07 10:41:00|23316.58|23316.58|23316.58|23316.58|23316.58|23316.58|23316.58|23316.58|0
1607337690000|2020-12-07 10:41:30|23315.38|23315.38|23315.38|23315.38|23315.38|23315.38|23315.38|23315.38|0
1607337700000|2020-12-07 10:41:40|23318.92|23318.92|23323.66|23323.66|23323.66|23323.66|23318.92|23318.92|0
1607337710000|2020-12-07 10:41:50|23327.2|23327.2|23327.2|23327.2|23327.2|23327.2|23327.2|23327.2|0
1607337720000|2020-12-07 10:42:00|23323.66|23323.66|23323.66|23323.66|23323.66|23323.66|23323.06|23323.06|0
1607337730000|2020-12-07 10:42:10|23323.25|23323.25|23322.65|23322.65|23323.25|23323.25|23322.65|23322.65|0
1607337770000|2020-12-07 10:42:50|23323.25|23323.25|23323.25|23323.25|23323.25|23323.25|23323.25|23323.25|0
1607337840000|2020-12-07 10:44:00|23326.79|23326.79|23326.79|23326.79|23326.79|23326.79|23326.79|23326.79|0
1607337870000|2020-12-07 10:44:30|23327.61|23327.61|23327.61|23327.61|23327.61|23327.61|23327.61|23327.61|0
1607337880000|2020-12-07 10:44:40|23331.16|23331.16|23331.16|23331.16|23331.16|23331.16|23331.16|23331.16|0
1607337910000|2020-12-07 10:45:10|23327.61|23327.61|23327.61|23327.61|23327.61|23327.61|23327.61|23327.61|0
1607337940000|2020-12-07 10:45:40|23324.07|23324.07|23324.07|23324.07|23324.07|23324.07|23324.07|23324.07|0
1607337980000|2020-12-07 10:46:20|23327.61|23327.61|23327.61|23327.61|23327.61|23327.61|23327.61|23327.61|0
1607338000000|2020-12-07 10:46:40|23326.41|23326.41|23326.41|23326.41|23326.41|23326.41|23326.41|23326.41|0
1607338010000|2020-12-07 10:46:50|23329.95|23329.95|23329.95|23329.95|23329.95|23329.95|23329.95|23329.95|0
1607338020000|2020-12-07 10:47:00|23326.41|23326.41|23326.41|23326.41|23326.41|23326.41|23326.41|23326.41|0
1607338030000|2020-12-07 10:47:10|23326.89|23326.89|23326.89|23326.89|23326.89|23326.89|23326.89|23326.89|0
1607338050000|2020-12-07 10:47:30|23330.43|23330.43|23330.43|23330.43|23330.43|23330.43|23330.43|23330.43|0
1607338060000|2020-12-07 10:47:40|23333.97|23333.97|23330.43|23330.43|23333.97|23333.97|23330.43|23330.43|0
1607338080000|2020-12-07 10:48:00|23337.51|23337.51|23337.51|23337.51|23337.51|23337.51|23337.51|23337.51|0
1607338100000|2020-12-07 10:48:20|23336.69|23336.69|23336.69|23336.69|23336.69|23336.69|23336.69|23336.69|0
1607338110000|2020-12-07 10:48:30|23340.23|23340.23|23347.32|23347.32|23347.32|23347.32|23340.23|23340.23|0
1607338130000|2020-12-07 10:48:50|23350.86|23350.86|23350.86|23350.86|23350.86|23350.86|23350.86|23350.86|0
1607338190000|2020-12-07 10:49:50|23350.45|23350.45|23349.24|23349.24|23350.45|23350.45|23349.24|23349.24|0
1607338220000|2020-12-07 10:50:20|23348.64|23348.64|23348.64|23348.64|23348.64|23348.64|23348.64|23348.64|0
1607338230000|2020-12-07 10:50:30|23345.1|23345.1|23345.1|23345.1|23345.1|23345.1|23345.1|23345.1|0
1607338240000|2020-12-07 10:50:40|23341.56|23341.56|23334.48|23334.48|23341.56|23341.56|23334.48|23334.48|0
1607338250000|2020-12-07 10:50:50|23338.02|23338.02|23338.02|23338.02|23338.02|23338.02|23338.02|23338.02|0
1607338350000|2020-12-07 10:52:30|23334.48|23334.48|23334.48|23334.48|23334.48|23334.48|23334.48|23334.48|0
1607338360000|2020-12-07 10:52:40|23338.02|23338.02|23348.64|23348.64|23348.64|23348.64|23338.02|23338.02|0
1607338370000|2020-12-07 10:52:50|23348.04|23348.04|23347.56|23347.56|23348.04|23348.04|23347.56|23347.56|0
1607338380000|2020-12-07 10:53:00|23346.96|23346.96|23346.96|23346.96|23346.96|23346.96|23346.96|23346.96|0
1607338390000|2020-12-07 10:53:10|23339.88|23339.88|23339.88|23339.88|23339.88|23339.88|23339.88|23339.88|0
1607338400000|2020-12-07 10:53:20|23339.28|23339.28|23339.28|23339.28|23339.28|23339.28|23339.28|23339.28|0
1607338410000|2020-12-07 10:53:30|23342.82|23342.82|23336.34|23336.34|23342.82|23342.82|23336.34|23336.34|0
1607338430000|2020-12-07 10:53:50|23337.54|23337.54|23337.54|23337.54|23337.54|23337.54|23337.54|23337.54|0
1607338450000|2020-12-07 10:54:10|23338.14|23338.14|23341.68|23341.68|23341.68|23341.68|23338.14|23338.14|0
1607338470000|2020-12-07 10:54:30|23342.16|23342.16|23342.16|23342.16|23342.16|23342.16|23342.16|23342.16|0
1607338500000|2020-12-07 10:55:00|23349.24|23349.24|23349.24|23349.24|23349.24|23349.24|23349.24|23349.24|0
1607338570000|2020-12-07 10:56:10|23348.83|23348.83|23348.83|23348.83|23348.83|23348.83|23348.83|23348.83|0
1607338610000|2020-12-07 10:56:50|23345.29|23345.29|23345.29|23345.29|23345.29|23345.29|23345.29|23345.29|0
1607338630000|2020-12-07 10:57:10|23344.69|23344.69|23343.68|23343.68|23344.69|23344.69|23343.68|23343.68|0
1607338640000|2020-12-07 10:57:20|23347.22|23347.22|23347.22|23347.22|23347.22|23347.22|23347.22|23347.22|0
1607338660000|2020-12-07 10:57:40|23340.14|23340.14|23340.14|23340.14|23340.14|23340.14|23340.14|23340.14|0
1607338700000|2020-12-07 10:58:20|23336.6|23336.6|23336.6|23336.6|23336.6|23336.6|23336.6|23336.6|0
1607338720000|2020-12-07 10:58:40|23333.05|23333.05|23333.05|23333.05|23333.05|23333.05|23333.05|23333.05|0
1607338740000|2020-12-07 10:59:00|23336.6|23336.6|23336.6|23336.6|23336.6|23336.6|23336.6|23336.6|0
1607338770000|2020-12-07 10:59:30|23333.05|23333.05|23333.53|23333.53|23333.53|23333.53|23333.05|23333.05|0
1607338780000|2020-12-07 10:59:40|23329.99|23329.99|23322.5|23322.5|23329.99|23329.99|23322.5|23322.5|0
1607338790000|2020-12-07 10:59:50|23315.42|23315.42|23315.42|23315.42|23315.42|23315.42|23315.42|23315.42|0
1607338820000|2020-12-07 11:00:20|23314.82|23314.82|23314.82|23314.82|23314.82|23314.82|23314.82|23314.82|0
1607338840000|2020-12-07 11:00:40|23318.36|23318.36|23314.82|23314.82|23318.36|23318.36|23314.82|23314.82|0
1607338850000|2020-12-07 11:00:50|23307.73|23307.73|23314.82|23314.82|23314.82|23314.82|23307.73|23307.73|0
1607338870000|2020-12-07 11:01:10|23318.36|23318.36|23328.98|23328.98|23328.98|23328.98|23318.36|23318.36|0
1607338910000|2020-12-07 11:01:50|23329.39|23329.39|23329.39|23329.39|23329.39|23329.39|23329.39|23329.39|0
1607338940000|2020-12-07 11:02:20|23330.59|23330.59|23330.59|23330.59|23330.59|23330.59|23330.59|23330.59|0
1607338950000|2020-12-07 11:02:30|23337.68|23337.68|23337.68|23337.68|23337.68|23337.68|23337.68|23337.68|0
1607338970000|2020-12-07 11:02:50|23330.59|23330.59|23327.05|23327.05|23337.68|23337.68|23327.05|23327.05|0
1607338980000|2020-12-07 11:03:00|23330.59|23330.59|23334.14|23334.14|23334.14|23334.14|23330.59|23330.59|0
1607339000000|2020-12-07 11:03:20|23334.55|23334.55|23334.55|23334.55|23334.55|23334.55|23334.55|23334.55|0
1607339010000|2020-12-07 11:03:30|23327.46|23327.46|23323.92|23323.92|23327.46|23327.46|23323.92|23323.92|0
1607339030000|2020-12-07 11:03:50|23331.01|23331.01|23332.21|23332.21|23332.21|23332.21|23331.01|23331.01|0
1607339040000|2020-12-07 11:04:00|23339.29|23339.29|23339.29|23339.29|23339.29|23339.29|23339.29|23339.29|0
1607339050000|2020-12-07 11:04:10|23337.85|23337.85|23337.85|23337.85|23337.85|23337.85|23337.85|23337.85|0
1607339060000|2020-12-07 11:04:20|23334.31|23334.31|23334.31|23334.31|23334.31|23334.31|23334.31|23334.31|0
1607339070000|2020-12-07 11:04:30|23341.39|23341.39|23341.39|23341.39|23341.39|23341.39|23341.39|23341.39|0
1607339080000|2020-12-07 11:04:40|23337.85|23337.85|23337.85|23337.85|23337.85|23337.85|23337.85|23337.85|0
1607339090000|2020-12-07 11:04:50|23341.39|23341.39|23337.85|23337.85|23341.39|23341.39|23337.85|23337.85|0
1607339100000|2020-12-07 11:05:00|23344.94|23344.94|23344.94|23344.94|23344.94|23344.94|23344.94|23344.94|0
1607339120000|2020-12-07 11:05:20|23340.79|23340.79|23337.25|23337.25|23340.79|23340.79|23337.25|23337.25|0
1607339140000|2020-12-07 11:05:40|23340.79|23340.79|23340.79|23340.79|23340.79|23340.79|23340.79|23340.79|0
1607339190000|2020-12-07 11:06:30|23340.19|23340.19|23340.6|23340.6|23340.6|23340.6|23340.19|23340.19|0
1607339200000|2020-12-07 11:06:40|23347.68|23347.68|23347.68|23347.68|23347.68|23347.68|23347.68|23347.68|0
1607339210000|2020-12-07 11:06:50|23347.08|23347.08|23347.08|23347.08|23347.08|23347.08|23343.54|23343.54|0
1607339230000|2020-12-07 11:07:10|23346.48|23346.48|23346.84|23346.84|23347.44|23347.44|23346.48|23346.48|0
1607339280000|2020-12-07 11:08:00|23346.43|23346.43|23346.43|23346.43|23346.43|23346.43|23346.43|23346.43|0
1607339310000|2020-12-07 11:08:30|23349.97|23349.97|23349.97|23349.97|23349.97|23349.97|23349.97|23349.97|0
1607339320000|2020-12-07 11:08:40|23346.43|23346.43|23346.02|23346.02|23346.43|23346.43|23346.02|23346.02|0
1607339340000|2020-12-07 11:09:00|23342.48|23342.48|23345.48|23345.48|23356.11|23356.11|23342.48|23342.48|0
1607339400000|2020-12-07 11:10:00|23349.02|23349.02|23349.02|23349.02|23349.02|23349.02|23349.02|23349.02|0
1607339430000|2020-12-07 11:10:30|23347.82|23347.82|23347.82|23347.82|23347.82|23347.82|23347.82|23347.82|0
1607339440000|2020-12-07 11:10:40|23344.28|23344.28|23333.66|23333.66|23344.28|23344.28|23333.66|23333.66|0
1607339460000|2020-12-07 11:11:00|23337.2|23337.2|23333.66|23333.66|23337.2|23337.2|23333.66|23333.66|0
1607339490000|2020-12-07 11:11:30|23337.2|23337.2|23337.2|23337.2|23337.2|23337.2|23337.2|23337.2|0
1607339520000|2020-12-07 11:12:00|23340.74|23340.74|23340.74|23340.74|23340.74|23340.74|23340.74|23340.74|0
1607339530000|2020-12-07 11:12:10|23344.28|23344.28|23344.28|23344.28|23344.28|23344.28|23344.28|23344.28|0
1607339540000|2020-12-07 11:12:20|23340.74|23340.74|23347.82|23347.82|23347.82|23347.82|23340.74|23340.74|0
1607339590000|2020-12-07 11:13:10|23351.36|23351.36|23347.82|23347.82|23351.36|23351.36|23347.82|23347.82|0
1607339620000|2020-12-07 11:13:40|23347.22|23347.22|23347.82|23347.82|23347.82|23347.82|23347.22|23347.22|0
1607339650000|2020-12-07 11:14:10|23351.36|23351.36|23354.9|23354.9|23354.9|23354.9|23351.36|23351.36|0
1607339660000|2020-12-07 11:14:20|23358.45|23358.45|23361.99|23361.99|23361.99|23361.99|23358.45|23358.45|0
1607339670000|2020-12-07 11:14:30|23365.53|23365.53|23365.53|23365.53|23365.53|23365.53|23365.53|23365.53|0
1607339680000|2020-12-07 11:14:40|23369.07|23369.07|23369.07|23369.07|23369.07|23369.07|23369.07|23369.07|0
1607339700000|2020-12-07 11:15:00|23372.61|23372.61|23372.61|23372.61|23372.61|23372.61|23372.61|23372.61|0
1607339720000|2020-12-07 11:15:20|23369.07|23369.07|23365.53|23365.53|23369.07|23369.07|23365.53|23365.53|0
1607339740000|2020-12-07 11:15:40|23372.61|23372.61|23376.15|23376.15|23376.15|23376.15|23372.61|23372.61|0
1607339750000|2020-12-07 11:15:50|23376.97|23376.97|23376.97|23376.97|23376.97|23376.97|23376.97|23376.97|0
1607339760000|2020-12-07 11:16:00|23384.05|23384.05|23384.05|23384.05|23384.05|23384.05|23384.05|23384.05|0
1607339770000|2020-12-07 11:16:10|23384.66|23384.66|23384.66|23384.66|23384.66|23384.66|23384.66|23384.66|0
1607339790000|2020-12-07 11:16:30|23388.2|23388.2|23388.2|23388.2|23388.2|23388.2|23388.2|23388.2|0
1607339800000|2020-12-07 11:16:40|23391.74|23391.74|23391.74|23391.74|23391.74|23391.74|23391.74|23391.74|0
1607339820000|2020-12-07 11:17:00|23398.82|23398.82|23398.82|23398.82|23398.82|23398.82|23398.82|23398.82|0
1607339860000|2020-12-07 11:17:40|23405.9|23405.9|23405.9|23405.9|23405.9|23405.9|23405.9|23405.9|0
1607339940000|2020-12-07 11:19:00|23412.99|23412.99|23405.9|23405.9|23412.99|23412.99|23405.9|23405.9|0
1607339950000|2020-12-07 11:19:10|23405.49|23405.49|23405.49|23405.49|23405.49|23405.49|23405.49|23405.49|0
1607339970000|2020-12-07 11:19:30|23409.03|23409.03|23405.49|23405.49|23409.03|23409.03|23405.49|23405.49|0
1607340010000|2020-12-07 11:20:10|23398.41|23398.41|23398.41|23398.41|23398.41|23398.41|23398.41|23398.41|0
1607340030000|2020-12-07 11:20:30|23405.49|23405.49|23401.95|23401.95|23405.49|23405.49|23401.95|23401.95|0
1607340050000|2020-12-07 11:20:50|23398.41|23398.41|23396.67|23396.67|23398.41|23398.41|23394.87|23394.87|0
1607340060000|2020-12-07 11:21:00|23400.22|23400.22|23400.22|23400.22|23400.22|23400.22|23399.61|23399.61|0
1607340070000|2020-12-07 11:21:10|23400.82|23400.82|23404.36|23404.36|23404.36|23404.36|23400.82|23400.82|0
1607340080000|2020-12-07 11:21:20|23403.76|23403.76|23403.76|23403.76|23403.76|23403.76|23403.76|23403.76|0
1607340090000|2020-12-07 11:21:30|23404.96|23404.96|23404.96|23404.96|23404.96|23404.96|23404.96|23404.96|0
1607340100000|2020-12-07 11:21:40|23408.5|23408.5|23408.5|23408.5|23408.5|23408.5|23408.5|23408.5|0
1607340110000|2020-12-07 11:21:50|23412.04|23412.04|23401.42|23401.42|23412.04|23412.04|23401.42|23401.42|0
1607340170000|2020-12-07 11:22:50|23401.9|23401.9|23400.94|23400.94|23401.9|23401.9|23400.94|23400.94|0
1607340180000|2020-12-07 11:23:00|23397.4|23397.4|23397.4|23397.4|23397.4|23397.4|23397.4|23397.4|0
1607340190000|2020-12-07 11:23:10|23396.8|23396.8|23396.8|23396.8|23396.8|23396.8|23396.8|23396.8|0
1607340200000|2020-12-07 11:23:20|23396.2|23396.2|23397.4|23397.4|23397.4|23397.4|23396.2|23396.2|0
1607340210000|2020-12-07 11:23:30|23396.8|23396.8|23396.8|23396.8|23396.8|23396.8|23396.8|23396.8|0
1607340220000|2020-12-07 11:23:40|23393.26|23393.26|23393.26|23393.26|23393.26|23393.26|23393.26|23393.26|0
1607340300000|2020-12-07 11:25:00|23389.71|23389.71|23386.17|23386.17|23389.71|23389.71|23386.17|23386.17|0
1607340310000|2020-12-07 11:25:10|23389.71|23389.71|23389.71|23389.71|23389.71|23389.71|23382.63|23382.63|0
1607340320000|2020-12-07 11:25:20|23393.26|23393.26|23393.26|23393.26|23393.26|23393.26|23393.26|23393.26|0
1607340340000|2020-12-07 11:25:40|23389.71|23389.71|23390.13|23390.13|23390.13|23390.13|23389.71|23389.71|0
1607340350000|2020-12-07 11:25:50|23389.71|23389.71|23389.71|23389.71|23389.71|23389.71|23389.71|23389.71|0
1607340370000|2020-12-07 11:26:10|23396.8|23396.8|23396.8|23396.8|23396.8|23396.8|23396.8|23396.8|0
1607340400000|2020-12-07 11:26:40|23396.32|23396.32|23396.32|23396.32|23396.32|23396.32|23396.32|23396.32|0
1607340410000|2020-12-07 11:26:50|23389.24|23389.24|23389.24|23389.24|23389.24|23389.24|23389.24|23389.24|0
1607340430000|2020-12-07 11:27:10|23399.86|23399.86|23399.86|23399.86|23399.86|23399.86|23399.86|23399.86|0
1607340450000|2020-12-07 11:27:30|23396.32|23396.32|23392.78|23392.78|23396.32|23396.32|23392.78|23392.78|0
1607340490000|2020-12-07 11:28:10|23392.17|23392.17|23392.17|23392.17|23392.17|23392.17|23392.17|23392.17|0
1607340500000|2020-12-07 11:28:20|23395.72|23395.72|23406.34|23406.34|23406.34|23406.34|23395.72|23395.72|0
1607340540000|2020-12-07 11:29:00|23402.8|23402.8|23409.88|23409.88|23409.88|23409.88|23402.8|23402.8|0
1607340550000|2020-12-07 11:29:10|23413.42|23413.42|23413.42|23413.42|23413.42|23413.42|23413.42|23413.42|0
1607340570000|2020-12-07 11:29:30|23416.96|23416.96|23413.42|23413.42|23416.96|23416.96|23413.42|23413.42|0
1607340590000|2020-12-07 11:29:50|23416.96|23416.96|23416.96|23416.96|23416.96|23416.96|23416.96|23416.96|0
1607340630000|2020-12-07 11:30:30|23420.5|23420.5|23431.13|23431.13|23431.13|23431.13|23416.96|23416.96|0
1607340680000|2020-12-07 11:31:20|23434.67|23434.67|23434.67|23434.67|23434.67|23434.67|23434.67|23434.67|0
1607340690000|2020-12-07 11:31:30|23427.59|23427.59|23434.67|23434.67|23434.67|23434.67|23427.59|23427.59|0
1607340740000|2020-12-07 11:32:20|23431.13|23431.13|23427.59|23427.59|23431.13|23431.13|23424.05|23424.05|0
1607340770000|2020-12-07 11:32:50|23428.19|23428.19|23428.19|23428.19|23428.19|23428.19|23428.19|23428.19|0
1607340780000|2020-12-07 11:33:00|23431.73|23431.73|23431.73|23431.73|23431.73|23431.73|23431.73|23431.73|0
1607340810000|2020-12-07 11:33:30|23435.27|23435.27|23438.81|23438.81|23438.81|23438.81|23435.27|23435.27|0
1607340850000|2020-12-07 11:34:10|23442.35|23442.35|23442.35|23442.35|23442.35|23442.35|23438.81|23438.81|0
1607340860000|2020-12-07 11:34:20|23442.96|23442.96|23442.96|23442.96|23442.96|23442.96|23442.96|23442.96|0
1607340880000|2020-12-07 11:34:40|23443.56|23443.56|23443.56|23443.56|23443.56|23443.56|23443.56|23443.56|0
1607340910000|2020-12-07 11:35:10|23447.1|23447.1|23447.1|23447.1|23447.1|23447.1|23447.1|23447.1|0
1607340930000|2020-12-07 11:35:30|23446.5|23446.5|23446.5|23446.5|23446.5|23446.5|23446.5|23446.5|0
1607340950000|2020-12-07 11:35:50|23439.41|23439.41|23435.87|23435.87|23439.41|23439.41|23435.87|23435.87|0
1607340960000|2020-12-07 11:36:00|23439.41|23439.41|23442.96|23442.96|23442.96|23442.96|23439.41|23439.41|0
1607340990000|2020-12-07 11:36:30|23450.04|23450.04|23453.58|23453.58|23453.58|23453.58|23450.04|23450.04|0
1607341030000|2020-12-07 11:37:10|23454.18|23454.18|23454.18|23454.18|23454.18|23454.18|23454.18|23454.18|0
1607341040000|2020-12-07 11:37:20|23454.78|23454.78|23458.32|23458.32|23458.32|23458.32|23451.24|23451.24|0
1607341080000|2020-12-07 11:38:00|23454.78|23454.78|23454.78|23454.78|23454.78|23454.78|23454.78|23454.78|0
1607341140000|2020-12-07 11:39:00|23451.24|23451.24|23444.16|23444.16|23451.24|23451.24|23440.62|23440.62|0
1607341150000|2020-12-07 11:39:10|23440.62|23440.62|23440.62|23440.62|23440.62|23440.62|23440.62|23440.62|0
1607341160000|2020-12-07 11:39:20|23440.02|23440.02|23439.54|23439.54|23440.02|23440.02|23439.54|23439.54|0
1607341170000|2020-12-07 11:39:30|23435.99|23435.99|23435.99|23435.99|23435.99|23435.99|23435.99|23435.99|0
1607341200000|2020-12-07 11:40:00|23432.45|23432.45|23432.45|23432.45|23432.45|23432.45|23432.45|23432.45|0
1607341220000|2020-12-07 11:40:20|23428.91|23428.91|23428.91|23428.91|23428.91|23428.91|23428.91|23428.91|0
1607341240000|2020-12-07 11:40:40|23432.45|23432.45|23432.45|23432.45|23432.45|23432.45|23432.45|23432.45|0
1607341250000|2020-12-07 11:40:50|23435.99|23435.99|23439.54|23439.54|23439.54|23439.54|23435.99|23435.99|0
1607341260000|2020-12-07 11:41:00|23435.99|23435.99|23436.6|23436.6|23436.6|23436.6|23435.99|23435.99|0
1607341270000|2020-12-07 11:41:10|23440.14|23440.14|23443.68|23443.68|23443.68|23443.68|23440.14|23440.14|0
1607341280000|2020-12-07 11:41:20|23440.14|23440.14|23433.06|23433.06|23440.14|23440.14|23433.06|23433.06|0
1607341290000|2020-12-07 11:41:30|23429.51|23429.51|23429.51|23429.51|23429.51|23429.51|23429.51|23429.51|0
1607341400000|2020-12-07 11:43:20|23429.92|23429.92|23429.92|23429.92|23429.92|23429.92|23429.92|23429.92|0
1607341410000|2020-12-07 11:43:30|23433.47|23433.47|23433.47|23433.47|23433.47|23433.47|23433.47|23433.47|0
1607341450000|2020-12-07 11:44:10|23437.01|23437.01|23437.01|23437.01|23437.01|23437.01|23437.01|23437.01|0
1607341470000|2020-12-07 11:44:30|23433.47|23433.47|23433.47|23433.47|23433.47|23433.47|23433.47|23433.47|0
1607341480000|2020-12-07 11:44:40|23429.92|23429.92|23429.1|23429.1|23429.92|23429.92|23429.1|23429.1|0
1607341490000|2020-12-07 11:44:50|23425.56|23425.56|23425.56|23425.56|23425.56|23425.56|23425.56|23425.56|0
1607341500000|2020-12-07 11:45:00|23422.02|23422.02|23422.02|23422.02|23422.02|23422.02|23422.02|23422.02|0
1607341550000|2020-12-07 11:45:50|23425.56|23425.56|23436.6|23436.6|23436.6|23436.6|23425.56|23425.56|0
1607341570000|2020-12-07 11:46:10|23440.14|23440.14|23440.14|23440.14|23440.14|23440.14|23440.14|23440.14|0
1607341590000|2020-12-07 11:46:30|23443.68|23443.68|23440.14|23440.14|23443.68|23443.68|23440.14|23440.14|0
1607341630000|2020-12-07 11:47:10|23436.6|23436.6|23440.14|23440.14|23440.14|23440.14|23436.6|23436.6|0
1607341660000|2020-12-07 11:47:40|23443.68|23443.68|23443.68|23443.68|23443.68|23443.68|23443.68|23443.68|0
1607341670000|2020-12-07 11:47:50|23446.62|23446.62|23446.62|23446.62|23446.62|23446.62|23446.62|23446.62|0
1607341720000|2020-12-07 11:48:40|23446.02|23446.02|23450.16|23450.16|23450.16|23450.16|23446.02|23446.02|0
1607341740000|2020-12-07 11:49:00|23453.7|23453.7|23453.7|23453.7|23453.7|23453.7|23453.7|23453.7|0
1607341750000|2020-12-07 11:49:10|23454.3|23454.3|23454.3|23454.3|23454.3|23454.3|23454.3|23454.3|0
1607341780000|2020-12-07 11:49:40|23457.84|23457.84|23461.8|23461.8|23461.8|23461.8|23457.84|23457.84|0
1607341810000|2020-12-07 11:50:10|23468.88|23468.88|23468.88|23468.88|23472.42|23472.42|23468.88|23468.88|0
1607341820000|2020-12-07 11:50:20|23469.48|23469.48|23487.6|23487.6|23487.6|23487.6|23469.48|23469.48|0
1607341830000|2020-12-07 11:50:30|23484.06|23484.06|23484.66|23484.66|23484.66|23484.66|23484.06|23484.06|0
1607341840000|2020-12-07 11:50:40|23491.74|23491.74|23491.74|23491.74|23491.74|23491.74|23491.74|23491.74|0
1607341870000|2020-12-07 11:51:10|23498.82|23498.82|23505.9|23505.9|23505.9|23505.9|23498.82|23498.82|0
1607341880000|2020-12-07 11:51:20|23509.45|23509.45|23516.53|23516.53|23516.53|23516.53|23509.45|23509.45|0
1607341890000|2020-12-07 11:51:30|23520.07|23520.07|23520.67|23520.67|23520.67|23520.67|23517.13|23517.13|0
1607341900000|2020-12-07 11:51:40|23524.21|23524.21|23520.67|23520.67|23524.21|23524.21|23520.67|23520.67|0
1607341910000|2020-12-07 11:51:50|23527.75|23527.75|23527.75|23527.75|23527.75|23527.75|23527.75|23527.75|0
1607341930000|2020-12-07 11:52:10|23524.21|23524.21|23524.21|23524.21|23524.21|23524.21|23524.21|23524.21|0
1607341940000|2020-12-07 11:52:20|23531.29|23531.29|23538.38|23538.38|23538.38|23538.38|23531.29|23531.29|0
1607341950000|2020-12-07 11:52:30|23541.92|23541.92|23538.38|23538.38|23545.46|23545.46|23538.38|23538.38|0
1607341960000|2020-12-07 11:52:40|23539.2|23539.2|23539.2|23539.2|23539.2|23539.2|23535.66|23535.66|0
1607341980000|2020-12-07 11:53:00|23532.12|23532.12|23525.03|23525.03|23532.12|23532.12|23525.03|23525.03|0
1607341990000|2020-12-07 11:53:10|23521.49|23521.49|23535.66|23535.66|23535.66|23535.66|23521.49|23521.49|0
1607342020000|2020-12-07 11:53:40|23539.2|23539.2|23538.79|23538.79|23539.2|23539.2|23538.79|23538.79|0
1607342040000|2020-12-07 11:54:00|23535.25|23535.25|23535.25|23535.25|23535.25|23535.25|23535.25|23535.25|0
1607342050000|2020-12-07 11:54:10|23531.71|23531.71|23532.31|23532.31|23532.31|23532.31|23531.71|23531.71|0
1607342070000|2020-12-07 11:54:30|23539.39|23539.39|23539.99|23539.99|23539.99|23539.99|23539.39|23539.39|0
1607342110000|2020-12-07 11:55:10|23540.4|23540.4|23539.99|23539.99|23540.4|23540.4|23532.91|23532.91|0
1607342120000|2020-12-07 11:55:20|23543.53|23543.53|23539.99|23539.99|23543.53|23543.53|23539.99|23539.99|0
1607342150000|2020-12-07 11:55:50|23536.45|23536.45|23525.83|23525.83|23536.45|23536.45|23525.83|23525.83|0
1607342190000|2020-12-07 11:56:30|23527.03|23527.03|23523.49|23523.49|23527.03|23527.03|23523.49|23523.49|0
1607342210000|2020-12-07 11:56:50|23527.03|23527.03|23530.57|23530.57|23530.57|23530.57|23527.03|23527.03|0
1607342220000|2020-12-07 11:57:00|23523.49|23523.49|23523.49|23523.49|23523.49|23523.49|23523.49|23523.49|0
1607342230000|2020-12-07 11:57:10|23530.57|23530.57|23530.98|23530.98|23530.98|23530.98|23530.57|23530.57|0
1607342250000|2020-12-07 11:57:30|23530.57|23530.57|23530.57|23530.57|23530.57|23530.57|23530.57|23530.57|0
1607342260000|2020-12-07 11:57:40|23534.11|23534.11|23534.11|23534.11|23534.11|23534.11|23534.11|23534.11|0
1607342270000|2020-12-07 11:57:50|23537.65|23537.65|23529.97|23529.97|23537.65|23537.65|23529.97|23529.97|0
1607342280000|2020-12-07 11:58:00|23530.79|23530.79|23530.79|23530.79|23530.79|23530.79|23530.79|23530.79|0
1607342290000|2020-12-07 11:58:10|23534.33|23534.33|23534.33|23534.33|23534.33|23534.33|23534.33|23534.33|0
1607342300000|2020-12-07 11:58:20|23537.87|23537.87|23537.87|23537.87|23537.87|23537.87|23537.87|23537.87|0
1607342320000|2020-12-07 11:58:40|23534.33|23534.33|23530.79|23530.79|23534.33|23534.33|23530.79|23530.79|0
1607342330000|2020-12-07 11:58:50|23520.17|23520.17|23520.17|23520.17|23520.17|23520.17|23520.17|23520.17|0
1607342340000|2020-12-07 11:59:00|23523.71|23523.71|23524.31|23524.31|23524.31|23524.31|23523.71|23523.71|0
1607342350000|2020-12-07 11:59:10|23520.77|23520.77|23520.77|23520.77|23520.77|23520.77|23520.77|23520.77|0
1607342390000|2020-12-07 11:59:50|23527.85|23527.85|23505.4|23505.4|23527.85|23527.85|23505.4|23505.4|0
1607342400000|2020-12-07 12:00:00|23504.2|23504.2|23497.11|23497.11|23504.2|23504.2|23495.88|23495.88|0
1607342410000|2020-12-07 12:00:10|23493.57|23493.57|23493.57|23493.57|23493.57|23493.57|23493.57|23493.57|0
1607342420000|2020-12-07 12:00:20|23490.03|23490.03|23490.03|23490.03|23490.03|23490.03|23490.03|23490.03|0
1607342460000|2020-12-07 12:01:00|23488.83|23488.83|23471.12|23471.12|23488.83|23488.83|23471.12|23471.12|0
1607342470000|2020-12-07 12:01:10|23470.71|23470.71|23469.51|23469.51|23470.71|23470.71|23469.51|23469.51|0
1607342490000|2020-12-07 12:01:30|23469.1|23469.1|23469.1|23469.1|23469.1|23469.1|23469.1|23469.1|0
1607342510000|2020-12-07 12:01:50|23467.89|23467.89|23467.48|23467.48|23467.89|23467.89|23467.48|23467.48|0
1607342520000|2020-12-07 12:02:00|23446.24|23446.24|23446.24|23446.24|23446.24|23446.24|23446.24|23446.24|0
1607342540000|2020-12-07 12:02:20|23442.7|23442.7|23442.7|23442.7|23442.7|23442.7|23442.7|23442.7|0
1607342550000|2020-12-07 12:02:30|23439.15|23439.15|23439.15|23439.15|23439.15|23439.15|23439.15|23439.15|0
1607342560000|2020-12-07 12:02:40|23435.61|23435.61|23435.61|23435.61|23435.61|23435.61|23435.61|23435.61|0
1607342570000|2020-12-07 12:02:50|23428.53|23428.53|23428.53|23428.53|23428.53|23428.53|23428.53|23428.53|0
1607342580000|2020-12-07 12:03:00|23424.99|23424.99|23421.45|23421.45|23424.99|23424.99|23421.45|23421.45|0
1607342590000|2020-12-07 12:03:10|23417.91|23417.91|23417.91|23417.91|23417.91|23417.91|23414.37|23414.37|0
1607342620000|2020-12-07 12:03:40|23407.28|23407.28|23407.28|23407.28|23407.28|23407.28|23407.28|23407.28|0
1607342630000|2020-12-07 12:03:50|23403.74|23403.74|23403.74|23403.74|23403.74|23403.74|23403.74|23403.74|0
1607342650000|2020-12-07 12:04:10|23400.2|23400.2|23414.37|23414.37|23414.37|23414.37|23400.2|23400.2|0
1607342660000|2020-12-07 12:04:20|23410.82|23410.82|23410.82|23410.82|23410.82|23410.82|23410.82|23410.82|0
1607342680000|2020-12-07 12:04:40|23414.37|23414.37|23414.37|23414.37|23414.37|23414.37|23414.37|23414.37|0
1607342700000|2020-12-07 12:05:00|23410.82|23410.82|23410.82|23410.82|23410.82|23410.82|23410.82|23410.82|0
1607342710000|2020-12-07 12:05:10|23414.37|23414.37|23414.37|23414.37|23414.37|23414.37|23414.37|23414.37|0
1607342720000|2020-12-07 12:05:20|23417.91|23417.91|23421.45|23421.45|23421.45|23421.45|23417.91|23417.91|0
1607342760000|2020-12-07 12:06:00|23417.91|23417.91|23417.91|23417.91|23417.91|23417.91|23417.91|23417.91|0
1607342780000|2020-12-07 12:06:20|23410.82|23410.82|23410.82|23410.82|23410.82|23410.82|23410.82|23410.82|0
1607342800000|2020-12-07 12:06:40|23407.82|23407.82|23393.05|23393.05|23407.82|23407.82|23393.05|23393.05|0
1607342830000|2020-12-07 12:07:10|23392.23|23392.23|23392.23|23392.23|23392.23|23392.23|23392.23|23392.23|0
1607342840000|2020-12-07 12:07:20|23388.69|23388.69|23388.69|23388.69|23388.69|23388.69|23388.69|23388.69|0
1607342880000|2020-12-07 12:08:00|23385.15|23385.15|23381.19|23381.19|23385.15|23385.15|23381.19|23381.19|0
1607342900000|2020-12-07 12:08:20|23382.4|23382.4|23390.08|23390.08|23390.08|23390.08|23382.4|23382.4|0
1607342920000|2020-12-07 12:08:40|23386.54|23386.54|23386.54|23386.54|23386.54|23386.54|23386.54|23386.54|0
1607342980000|2020-12-07 12:09:40|23383|23383|23383|23383|23383|23383|23383|23383|0
1607342990000|2020-12-07 12:09:50|23379.46|23379.46|23383.96|23383.96|23383.96|23383.96|23379.46|23379.46|0
1607343010000|2020-12-07 12:10:10|23391.04|23391.04|23394.58|23394.58|23394.58|23394.58|23391.04|23391.04|0
1607343020000|2020-12-07 12:10:20|23398.12|23398.12|23398.12|23398.12|23398.12|23398.12|23398.12|23398.12|0
1607343050000|2020-12-07 12:10:50|23394.58|23394.58|23394.58|23394.58|23394.58|23394.58|23394.58|23394.58|0
1607343090000|2020-12-07 12:11:30|23395.18|23395.18|23395.18|23395.18|23395.18|23395.18|23395.18|23395.18|0
1607343100000|2020-12-07 12:11:40|23398.72|23398.72|23398.72|23398.72|23398.72|23398.72|23398.72|23398.72|0
1607343110000|2020-12-07 12:11:50|23395.18|23395.18|23395.18|23395.18|23395.18|23395.18|23395.18|23395.18|0
1607343120000|2020-12-07 12:12:00|23398.72|23398.72|23398.72|23398.72|23398.72|23398.72|23398.72|23398.72|0
1607343130000|2020-12-07 12:12:10|23402.27|23402.27|23398.72|23398.72|23402.27|23402.27|23398.72|23398.72|0
1607343170000|2020-12-07 12:12:50|23402.27|23402.27|23398.72|23398.72|23405.81|23405.81|23398.72|23398.72|0
1607343190000|2020-12-07 12:13:10|23402.27|23402.27|23402.68|23402.68|23402.68|23402.68|23402.27|23402.27|0
1607343200000|2020-12-07 12:13:20|23399.13|23399.13|23399.13|23399.13|23399.13|23399.13|23399.13|23399.13|0
1607343220000|2020-12-07 12:13:40|23402.68|23402.68|23402.68|23402.68|23402.68|23402.68|23402.68|23402.68|0
1607343240000|2020-12-07 12:14:00|23399.13|23399.13|23398.72|23398.72|23399.13|23399.13|23398.72|23398.72|0
1607343260000|2020-12-07 12:14:20|23405.81|23405.81|23402.27|23402.27|23405.81|23405.81|23402.27|23402.27|0
1607343280000|2020-12-07 12:14:40|23398.72|23398.72|23398.72|23398.72|23398.72|23398.72|23398.72|23398.72|0
1607343300000|2020-12-07 12:15:00|23398.12|23398.12|23398.12|23398.12|23398.12|23398.12|23398.12|23398.12|0
1607343330000|2020-12-07 12:15:30|23394.58|23394.58|23394.58|23394.58|23394.58|23394.58|23394.58|23394.58|0
1607343360000|2020-12-07 12:16:00|23391.04|23391.04|23391.04|23391.04|23391.04|23391.04|23391.04|23391.04|0
1607343370000|2020-12-07 12:16:10|23394.58|23394.58|23394.58|23394.58|23394.58|23394.58|23394.58|23394.58|0
1607343390000|2020-12-07 12:16:30|23387.5|23387.5|23387.5|23387.5|23387.5|23387.5|23387.5|23387.5|0
1607343420000|2020-12-07 12:17:00|23391.04|23391.04|23391.04|23391.04|23391.04|23391.04|23391.04|23391.04|0
1607343440000|2020-12-07 12:17:20|23394.58|23394.58|23394.58|23394.58|23394.58|23394.58|23394.58|23394.58|0
1607343460000|2020-12-07 12:17:40|23395.18|23395.18|23395.18|23395.18|23395.18|23395.18|23395.18|23395.18|0
1607343470000|2020-12-07 12:17:50|23391.64|23391.64|23391.64|23391.64|23391.64|23391.64|23391.64|23391.64|0
1607343490000|2020-12-07 12:18:10|23388.1|23388.1|23384.56|23384.56|23388.1|23388.1|23384.56|23384.56|0
1607343500000|2020-12-07 12:18:20|23381.02|23381.02|23373.94|23373.94|23381.02|23381.02|23373.94|23373.94|0
1607343520000|2020-12-07 12:18:40|23373.11|23373.11|23373.11|23373.11|23373.11|23373.11|23373.11|23373.11|0
1607343540000|2020-12-07 12:19:00|23366.03|23366.03|23366.03|23366.03|23369.57|23369.57|23362.49|23362.49|0
1607343550000|2020-12-07 12:19:10|23362.49|23362.49|23362.49|23362.49|23362.49|23362.49|23362.49|23362.49|0
1607343560000|2020-12-07 12:19:20|23366.03|23366.03|23366.03|23366.03|23366.03|23366.03|23366.03|23366.03|0
1607343600000|2020-12-07 12:20:00|23365.62|23365.62|23365.62|23365.62|23365.62|23365.62|23365.62|23365.62|0
1607343620000|2020-12-07 12:20:20|23358.54|23358.54|23357.94|23357.94|23358.54|23358.54|23354.4|23354.4|0
1607343630000|2020-12-07 12:20:30|23361.48|23361.48|23365.02|23365.02|23365.02|23365.02|23361.48|23361.48|0
1607343640000|2020-12-07 12:20:40|23368.56|23368.56|23368.56|23368.56|23368.56|23368.56|23368.56|23368.56|0
1607343750000|2020-12-07 12:22:30|23372.1|23372.1|23372.1|23372.1|23372.1|23372.1|23372.1|23372.1|0
1607343760000|2020-12-07 12:22:40|23368.56|23368.56|23368.56|23368.56|23368.56|23368.56|23368.56|23368.56|0
1607343800000|2020-12-07 12:23:20|23369.16|23369.16|23369.76|23369.76|23369.76|23369.76|23369.16|23369.16|0
1607343830000|2020-12-07 12:23:50|23373.31|23373.31|23373.31|23373.31|23373.31|23373.31|23373.31|23373.31|0
1607343880000|2020-12-07 12:24:40|23380.39|23380.39|23380.39|23380.39|23380.39|23380.39|23380.39|23380.39|0
1607343930000|2020-12-07 12:25:30|23383.93|23383.93|23383.93|23383.93|23383.93|23383.93|23383.93|23383.93|0
1607343960000|2020-12-07 12:26:00|23387.47|23387.47|23387.47|23387.47|23387.47|23387.47|23387.47|23387.47|0
1607343990000|2020-12-07 12:26:30|23383.93|23383.93|23380.39|23380.39|23383.93|23383.93|23380.39|23380.39|0
1607344000000|2020-12-07 12:26:40|23387.47|23387.47|23387.47|23387.47|23387.47|23387.47|23387.47|23387.47|0
1607344070000|2020-12-07 12:27:50|23391.01|23391.01|23391.01|23391.01|23391.01|23391.01|23391.01|23391.01|0
1607344080000|2020-12-07 12:28:00|23387.47|23387.47|23387.47|23387.47|23387.47|23387.47|23387.47|23387.47|0
1607344100000|2020-12-07 12:28:20|23383.93|23383.93|23387.47|23387.47|23387.47|23387.47|23383.93|23383.93|0
1607344130000|2020-12-07 12:28:50|23391.01|23391.01|23391.01|23391.01|23391.01|23391.01|23391.01|23391.01|0
1607344140000|2020-12-07 12:29:00|23394.55|23394.55|23394.55|23394.55|23394.55|23394.55|23394.55|23394.55|0
1607344180000|2020-12-07 12:29:40|23391.01|23391.01|23390.41|23390.41|23391.01|23391.01|23390.41|23390.41|0
1607344250000|2020-12-07 12:30:50|23393.95|23393.95|23393.95|23393.95|23393.95|23393.95|23393.95|23393.95|0
1607344270000|2020-12-07 12:31:10|23386.87|23386.87|23389.81|23389.81|23390.41|23390.41|23386.87|23386.87|0
1607344300000|2020-12-07 12:31:40|23396.89|23396.89|23396.89|23396.89|23396.89|23396.89|23396.89|23396.89|0
1607344320000|2020-12-07 12:32:00|23393.35|23393.35|23400.43|23400.43|23400.43|23400.43|23393.35|23393.35|0
1607344350000|2020-12-07 12:32:30|23396.89|23396.89|23396.89|23396.89|23396.89|23396.89|23396.89|23396.89|0
1607344360000|2020-12-07 12:32:40|23393.35|23393.35|23393.35|23393.35|23393.35|23393.35|23393.35|23393.35|0
1607344380000|2020-12-07 12:33:00|23382.73|23382.73|23386.27|23386.27|23386.27|23386.27|23382.73|23382.73|0
1607344390000|2020-12-07 12:33:10|23389.81|23389.81|23389.81|23389.81|23389.81|23389.81|23389.81|23389.81|0
1607344480000|2020-12-07 12:34:40|23386.27|23386.27|23386.27|23386.27|23386.27|23386.27|23386.27|23386.27|0
1607344550000|2020-12-07 12:35:50|23382.73|23382.73|23382.73|23382.73|23382.73|23382.73|23382.73|23382.73|0
1607344560000|2020-12-07 12:36:00|23379.18|23379.18|23379.18|23379.18|23379.18|23379.18|23379.18|23379.18|0
1607344590000|2020-12-07 12:36:30|23375.64|23375.64|23375.64|23375.64|23375.64|23375.64|23375.64|23375.64|0
1607344640000|2020-12-07 12:37:20|23368.56|23368.56|23368.56|23368.56|23368.56|23368.56|23368.56|23368.56|0
1607344670000|2020-12-07 12:37:50|23375.64|23375.64|23375.64|23375.64|23375.64|23375.64|23375.64|23375.64|0
1607344680000|2020-12-07 12:38:00|23376.25|23376.25|23379.79|23379.79|23379.79|23379.79|23376.25|23376.25|0
1607344690000|2020-12-07 12:38:10|23383.33|23383.33|23383.33|23383.33|23383.33|23383.33|23383.33|23383.33|0
1607344700000|2020-12-07 12:38:20|23386.87|23386.87|23383.33|23383.33|23386.87|23386.87|23383.33|23383.33|0
1607344710000|2020-12-07 12:38:30|23379.79|23379.79|23376.25|23376.25|23379.79|23379.79|23376.25|23376.25|0
1607344770000|2020-12-07 12:39:30|23379.79|23379.79|23386.87|23386.87|23386.87|23386.87|23379.79|23379.79|0
1607344790000|2020-12-07 12:39:50|23390.41|23390.41|23393.95|23393.95|23393.95|23393.95|23390.41|23390.41|0
1607344800000|2020-12-07 12:40:00|23394.36|23394.36|23390.82|23390.82|23394.36|23394.36|23390.82|23390.82|0
1607344810000|2020-12-07 12:40:10|23390.41|23390.41|23390.41|23390.41|23390.41|23390.41|23390.41|23390.41|0
1607344820000|2020-12-07 12:40:20|23393.95|23393.95|23397.49|23397.49|23397.49|23397.49|23393.95|23393.95|0
1607344840000|2020-12-07 12:40:40|23390.41|23390.41|23390.41|23390.41|23390.41|23390.41|23390.41|23390.41|0
1607344860000|2020-12-07 12:41:00|23390|23390|23386.46|23386.46|23390|23390|23386.46|23386.46|0
1607344880000|2020-12-07 12:41:20|23390|23390|23390|23390|23390|23390|23390|23390|0
1607344890000|2020-12-07 12:41:30|23386.46|23386.46|23386.46|23386.46|23386.46|23386.46|23386.46|23386.46|0
1607344900000|2020-12-07 12:41:40|23385.86|23385.86|23385.86|23385.86|23385.86|23385.86|23385.86|23385.86|0
1607344960000|2020-12-07 12:42:40|23385.25|23385.25|23377.57|23377.57|23385.25|23385.25|23377.57|23377.57|0
1607344970000|2020-12-07 12:42:50|23374.03|23374.03|23374.03|23374.03|23374.03|23374.03|23374.03|23374.03|0
1607344980000|2020-12-07 12:43:00|23373.55|23373.55|23365.26|23365.26|23373.55|23373.55|23365.26|23365.26|0
1607345020000|2020-12-07 12:43:40|23365.87|23365.87|23367.67|23367.67|23367.67|23367.67|23365.87|23365.87|0
1607345030000|2020-12-07 12:43:50|23367.26|23367.26|23367.26|23367.26|23367.26|23367.26|23367.26|23367.26|0
1607345040000|2020-12-07 12:44:00|23367.67|23367.67|23367.67|23367.67|23367.67|23367.67|23367.67|23367.67|0
1607345120000|2020-12-07 12:45:20|23371.21|23371.21|23374.75|23374.75|23374.75|23374.75|23371.21|23371.21|0
1607345130000|2020-12-07 12:45:30|23375.36|23375.36|23375.36|23375.36|23375.36|23375.36|23375.36|23375.36|0
1607345190000|2020-12-07 12:46:30|23371.81|23371.81|23371.81|23371.81|23371.81|23371.81|23371.81|23371.81|0
1607345200000|2020-12-07 12:46:40|23378.9|23378.9|23378.9|23378.9|23378.9|23378.9|23378.9|23378.9|0
1607345230000|2020-12-07 12:47:10|23375.36|23375.36|23382.44|23382.44|23385.98|23385.98|23375.36|23375.36|0
1607345260000|2020-12-07 12:47:40|23378.9|23378.9|23378.9|23378.9|23378.9|23378.9|23378.9|23378.9|0
1607345270000|2020-12-07 12:47:50|23375.36|23375.36|23375.36|23375.36|23375.36|23375.36|23375.36|23375.36|0
1607345300000|2020-12-07 12:48:20|23378.9|23378.9|23382.44|23382.44|23382.44|23382.44|23378.9|23378.9|0
1607345310000|2020-12-07 12:48:30|23375.36|23375.36|23375.36|23375.36|23375.36|23375.36|23375.36|23375.36|0
1607345330000|2020-12-07 12:48:50|23385.98|23385.98|23385.98|23385.98|23385.98|23385.98|23385.98|23385.98|0
1607345390000|2020-12-07 12:49:50|23389.52|23389.52|23389.52|23389.52|23389.52|23389.52|23389.52|23389.52|0
1607345410000|2020-12-07 12:50:10|23389.04|23389.04|23389.04|23389.04|23389.04|23389.04|23389.04|23389.04|0
1607345420000|2020-12-07 12:50:20|23385.5|23385.5|23385.5|23385.5|23385.5|23385.5|23385.5|23385.5|0
1607345450000|2020-12-07 12:50:50|23385.02|23385.02|23385.02|23385.02|23385.02|23385.02|23385.02|23385.02|0
1607345460000|2020-12-07 12:51:00|23381.48|23381.48|23381.48|23381.48|23381.48|23381.48|23381.48|23381.48|0
1607345470000|2020-12-07 12:51:10|23385.02|23385.02|23385.02|23385.02|23385.02|23385.02|23385.02|23385.02|0
1607345500000|2020-12-07 12:51:40|23377.94|23377.94|23377.94|23377.94|23377.94|23377.94|23377.94|23377.94|0
1607345510000|2020-12-07 12:51:50|23374.4|23374.4|23370.25|23370.25|23374.4|23374.4|23370.25|23370.25|0
1607345520000|2020-12-07 12:52:00|23363.17|23363.17|23363.77|23363.77|23363.77|23363.77|23363.17|23363.17|0
1607345530000|2020-12-07 12:52:10|23370.85|23370.85|23370.85|23370.85|23370.85|23370.85|23370.85|23370.85|0
1607345540000|2020-12-07 12:52:20|23370.38|23370.38|23370.38|23370.38|23370.38|23370.38|23370.38|23370.38|0
1607345550000|2020-12-07 12:52:30|23373.92|23373.92|23377.46|23377.46|23377.46|23377.46|23373.92|23373.92|0
1607345560000|2020-12-07 12:52:40|23381|23381|23381|23381|23381|23381|23381|23381|0
1607345580000|2020-12-07 12:53:00|23380.52|23380.52|23380.52|23380.52|23380.52|23380.52|23380.52|23380.52|0
1607345590000|2020-12-07 12:53:10|23380.11|23380.11|23380.11|23380.11|23380.11|23380.11|23380.11|23380.11|0
1607345600000|2020-12-07 12:53:20|23380.59|23380.59|23380.59|23380.59|23380.59|23380.59|23380.59|23380.59|0
1607345620000|2020-12-07 12:53:40|23381.19|23381.19|23381.19|23381.19|23381.19|23381.19|23381.19|23381.19|0
1607345640000|2020-12-07 12:54:00|23381.79|23381.79|23381.79|23381.79|23381.79|23381.79|23381.79|23381.79|0
1607345650000|2020-12-07 12:54:10|23382.39|23382.39|23382.39|23382.39|23382.39|23382.39|23382.39|23382.39|0
1607345670000|2020-12-07 12:54:30|23375.31|23375.31|23375.31|23375.31|23375.31|23375.31|23375.31|23375.31|0
1607345680000|2020-12-07 12:54:40|23378.85|23378.85|23380.06|23380.06|23380.66|23380.66|23378.85|23378.85|0
1607345690000|2020-12-07 12:54:50|23383.6|23383.6|23383.6|23383.6|23383.6|23383.6|23383.6|23383.6|0
1607345700000|2020-12-07 12:55:00|23387.14|23387.14|23387.14|23387.14|23387.14|23387.14|23387.14|23387.14|0
1607345750000|2020-12-07 12:55:50|23383.6|23383.6|23383.6|23383.6|23383.6|23383.6|23383.6|23383.6|0
1607345770000|2020-12-07 12:56:10|23384.01|23384.01|23384.01|23384.01|23384.01|23384.01|23384.01|23384.01|0
1607345780000|2020-12-07 12:56:20|23376.93|23376.93|23376.93|23376.93|23376.93|23376.93|23376.93|23376.93|0
1607345790000|2020-12-07 12:56:30|23377.34|23377.34|23380.88|23380.88|23380.88|23380.88|23377.34|23377.34|0
1607345800000|2020-12-07 12:56:40|23384.42|23384.42|23384.42|23384.42|23384.42|23384.42|23384.42|23384.42|0
1607345810000|2020-12-07 12:56:50|23384.83|23384.83|23384.83|23384.83|23384.83|23384.83|23384.83|23384.83|0
1607345820000|2020-12-07 12:57:00|23384.35|23384.35|23384.35|23384.35|23384.35|23384.35|23384.35|23384.35|0
1607345860000|2020-12-07 12:57:40|23384.95|23384.95|23385.55|23385.55|23385.55|23385.55|23384.95|23384.95|0
1607345880000|2020-12-07 12:58:00|23386.15|23386.15|23386.15|23386.15|23386.15|23386.15|23386.15|23386.15|0
1607345890000|2020-12-07 12:58:10|23382.61|23382.61|23382.61|23382.61|23382.61|23382.61|23382.61|23382.61|0
1607345920000|2020-12-07 12:58:40|23381.41|23381.41|23382.01|23382.01|23382.01|23382.01|23381.41|23381.41|0
1607345930000|2020-12-07 12:58:50|23382.61|23382.61|23382.61|23382.61|23382.61|23382.61|23382.61|23382.61|0
1607345970000|2020-12-07 12:59:30|23383.21|23383.21|23383.21|23383.21|23383.21|23383.21|23383.21|23383.21|0
1607345980000|2020-12-07 12:59:40|23384.42|23384.42|23384.42|23384.42|23391.5|23391.5|23383.82|23383.82|0
1607345990000|2020-12-07 12:59:50|23385.02|23385.02|23385.02|23385.02|23385.02|23385.02|23385.02|23385.02|0
1607346000000|2020-12-07 13:00:00|23395.64|23395.64|23395.64|23395.64|23395.64|23395.64|23395.64|23395.64|0
1607346010000|2020-12-07 13:00:10|23395.04|23395.04|23391.5|23391.5|23395.04|23395.04|23391.5|23391.5|0
1607346030000|2020-12-07 13:00:30|23395.04|23395.04|23395.04|23395.04|23395.04|23395.04|23395.04|23395.04|0
1607346040000|2020-12-07 13:00:40|23402.12|23402.12|23402.12|23402.12|23402.12|23402.12|23402.12|23402.12|0
1607346100000|2020-12-07 13:01:40|23395.04|23395.04|23395.04|23395.04|23395.04|23395.04|23395.04|23395.04|0
1607346120000|2020-12-07 13:02:00|23395.64|23395.64|23395.64|23395.64|23395.64|23395.64|23395.64|23395.64|0
1607346130000|2020-12-07 13:02:10|23395.04|23395.04|23395.04|23395.04|23395.04|23395.04|23395.04|23395.04|0
1607346140000|2020-12-07 13:02:20|23395.64|23395.64|23399.18|23399.18|23399.18|23399.18|23395.64|23395.64|0
1607346190000|2020-12-07 13:03:10|23398.58|23398.58|23398.58|23398.58|23398.58|23398.58|23398.58|23398.58|0
1607346210000|2020-12-07 13:03:30|23399.18|23399.18|23399.18|23399.18|23399.18|23399.18|23399.18|23399.18|0
1607346220000|2020-12-07 13:03:40|23395.64|23395.64|23395.64|23395.64|23395.64|23395.64|23395.64|23395.64|0
1607346240000|2020-12-07 13:04:00|23396.25|23396.25|23396.25|23396.25|23396.25|23396.25|23396.25|23396.25|0
1607346260000|2020-12-07 13:04:20|23395.64|23395.64|23395.64|23395.64|23395.64|23395.64|23395.64|23395.64|0
1607346270000|2020-12-07 13:04:30|23395.04|23395.04|23395.64|23395.64|23395.64|23395.64|23395.04|23395.04|0
1607346310000|2020-12-07 13:05:10|23392.1|23392.1|23392.1|23392.1|23392.1|23392.1|23392.1|23392.1|0
1607346360000|2020-12-07 13:06:00|23391.69|23391.69|23391.69|23391.69|23391.69|23391.69|23391.69|23391.69|0
1607346410000|2020-12-07 13:06:50|23395.23|23395.23|23395.23|23395.23|23395.23|23395.23|23395.23|23395.23|0
1607346440000|2020-12-07 13:07:20|23398.77|23398.77|23398.77|23398.77|23398.77|23398.77|23395.23|23395.23|0
1607346480000|2020-12-07 13:08:00|23398.17|23398.17|23398.17|23398.17|23398.17|23398.17|23398.17|23398.17|0
1607346570000|2020-12-07 13:09:30|23398.58|23398.58|23398.58|23398.58|23398.58|23398.58|23398.58|23398.58|0
1607346590000|2020-12-07 13:09:50|23402.12|23402.12|23402.12|23402.12|23402.12|23402.12|23402.12|23402.12|0
1607346600000|2020-12-07 13:10:00|23398.58|23398.58|23398.58|23398.58|23398.58|23398.58|23398.58|23398.58|0
1607346650000|2020-12-07 13:10:50|23395.04|23395.04|23398.58|23398.58|23398.58|23398.58|23395.04|23395.04|0
1607346700000|2020-12-07 13:11:40|23397.98|23397.98|23397.98|23397.98|23397.98|23397.98|23397.98|23397.98|0
1607346720000|2020-12-07 13:12:00|23394.44|23394.44|23397.98|23397.98|23397.98|23397.98|23394.44|23394.44|0
1607346740000|2020-12-07 13:12:20|23398.58|23398.58|23398.58|23398.58|23398.58|23398.58|23398.58|23398.58|0
1607346750000|2020-12-07 13:12:30|23402.12|23402.12|23402.12|23402.12|23402.12|23402.12|23402.12|23402.12|0
1607346790000|2020-12-07 13:13:10|23398.58|23398.58|23398.58|23398.58|23398.58|23398.58|23398.58|23398.58|0
1607346800000|2020-12-07 13:13:20|23397.38|23397.38|23397.38|23397.38|23397.38|23397.38|23397.38|23397.38|0
1607346840000|2020-12-07 13:14:00|23393.84|23393.84|23393.84|23393.84|23393.84|23393.84|23393.84|23393.84|0
1607346870000|2020-12-07 13:14:30|23390.3|23390.3|23383.21|23383.21|23390.3|23390.3|23383.21|23383.21|0
1607346910000|2020-12-07 13:15:10|23382.01|23382.01|23382.01|23382.01|23382.01|23382.01|23382.01|23382.01|0
1607346940000|2020-12-07 13:15:40|23371.39|23371.39|23371.39|23371.39|23371.39|23371.39|23371.39|23371.39|0
1607346950000|2020-12-07 13:15:50|23370.18|23370.18|23370.18|23370.18|23370.18|23370.18|23370.18|23370.18|0
1607346960000|2020-12-07 13:16:00|23363.1|23363.1|23359.56|23359.56|23363.1|23363.1|23359.56|23359.56|0
1607346970000|2020-12-07 13:16:10|23363.1|23363.1|23363.1|23363.1|23363.1|23363.1|23363.1|23363.1|0
1607346980000|2020-12-07 13:16:20|23362.69|23362.69|23362.69|23362.69|23362.69|23362.69|23362.69|23362.69|0
1607347020000|2020-12-07 13:17:00|23359.15|23359.15|23359.15|23359.15|23359.15|23359.15|23359.15|23359.15|0
1607347030000|2020-12-07 13:17:10|23355.61|23355.61|23355.01|23355.01|23355.61|23355.61|23355.01|23355.01|0
1607347060000|2020-12-07 13:17:40|23344.38|23344.38|23344.38|23344.38|23344.38|23344.38|23344.38|23344.38|0
1607347070000|2020-12-07 13:17:50|23343.78|23343.78|23343.78|23343.78|23343.78|23343.78|23343.78|23343.78|0
1607347080000|2020-12-07 13:18:00|23350.86|23350.86|23350.86|23350.86|23350.86|23350.86|23350.86|23350.86|0
1607347100000|2020-12-07 13:18:20|23347.32|23347.32|23347.32|23347.32|23347.32|23347.32|23347.32|23347.32|0
1607347150000|2020-12-07 13:19:10|23350.86|23350.86|23354.41|23354.41|23354.41|23354.41|23350.86|23350.86|0
1607347170000|2020-12-07 13:19:30|23354|23354|23360.67|23360.67|23361.08|23361.08|23354|23354|0
1607347190000|2020-12-07 13:19:50|23367.75|23367.75|23371.29|23371.29|23371.29|23371.29|23367.75|23367.75|0
1607347200000|2020-12-07 13:20:00|23367.75|23367.75|23371.29|23371.29|23371.29|23371.29|23367.75|23367.75|0
1607347210000|2020-12-07 13:20:10|23374.83|23374.83|23374.83|23374.83|23374.83|23374.83|23374.83|23374.83|0
1607347240000|2020-12-07 13:20:40|23364.21|23364.21|23360.07|23360.07|23364.21|23364.21|23360.07|23360.07|0
1607347260000|2020-12-07 13:21:00|23356.52|23356.52|23359.46|23359.46|23360.07|23360.07|23356.52|23356.52|0
1607347270000|2020-12-07 13:21:10|23359.05|23359.05|23359.05|23359.05|23359.05|23359.05|23359.05|23359.05|0
1607347280000|2020-12-07 13:21:20|23359.65|23359.65|23359.65|23359.65|23359.65|23359.65|23359.65|23359.65|0
1607347300000|2020-12-07 13:21:40|23366.74|23366.74|23377.36|23377.36|23377.36|23377.36|23366.74|23366.74|0
1607347320000|2020-12-07 13:22:00|23380.9|23380.9|23380.9|23380.9|23380.9|23380.9|23380.9|23380.9|0
1607347330000|2020-12-07 13:22:10|23384.44|23384.44|23384.44|23384.44|23384.44|23384.44|23384.44|23384.44|0
1607347340000|2020-12-07 13:22:20|23380.9|23380.9|23384.44|23384.44|23384.44|23384.44|23380.9|23380.9|0
1607347350000|2020-12-07 13:22:30|23377.36|23377.36|23373.82|23373.82|23377.36|23377.36|23370.28|23370.28|0
1607347370000|2020-12-07 13:22:50|23377.36|23377.36|23380.9|23380.9|23380.9|23380.9|23377.36|23377.36|0
1607347420000|2020-12-07 13:23:40|23377.36|23377.36|23377.36|23377.36|23377.36|23377.36|23377.36|23377.36|0
1607347430000|2020-12-07 13:23:50|23380.9|23380.9|23380.9|23380.9|23380.9|23380.9|23380.9|23380.9|0
1607347460000|2020-12-07 13:24:20|23381.31|23381.31|23381.31|23381.31|23381.31|23381.31|23381.31|23381.31|0
1607347470000|2020-12-07 13:24:30|23377.77|23377.77|23377.77|23377.77|23377.77|23377.77|23377.77|23377.77|0
1607347520000|2020-12-07 13:25:20|23381.31|23381.31|23384.85|23384.85|23384.85|23384.85|23381.31|23381.31|0
1607347560000|2020-12-07 13:26:00|23385.46|23385.46|23385.46|23385.46|23385.46|23385.46|23385.46|23385.46|0
1607347570000|2020-12-07 13:26:10|23389|23389|23389|23389|23389|23389|23389|23389|0
1607347620000|2020-12-07 13:27:00|23385.46|23385.46|23385.46|23385.46|23385.46|23385.46|23385.46|23385.46|0
1607347640000|2020-12-07 13:27:20|23389|23389|23389|23389|23389|23389|23389|23389|0
1607347660000|2020-12-07 13:27:40|23385.46|23385.46|23385.46|23385.46|23385.46|23385.46|23385.46|23385.46|0
1607347680000|2020-12-07 13:28:00|23392.54|23392.54|23392.54|23392.54|23392.54|23392.54|23392.54|23392.54|0
1607347700000|2020-12-07 13:28:20|23389|23389|23389|23389|23389|23389|23389|23389|0
1607347710000|2020-12-07 13:28:30|23389.6|23389.6|23389.6|23389.6|23389.6|23389.6|23389.6|23389.6|0
1607347740000|2020-12-07 13:29:00|23396.68|23396.68|23393.74|23393.74|23397.28|23397.28|23393.74|23393.74|0
1607347750000|2020-12-07 13:29:10|23394.15|23394.15|23394.15|23394.15|23394.15|23394.15|23394.15|23394.15|0
1607347770000|2020-12-07 13:29:30|23394.97|23394.97|23394.97|23394.97|23394.97|23394.97|23394.97|23394.97|0
1607347810000|2020-12-07 13:30:10|23391.43|23391.43|23391.43|23391.43|23391.43|23391.43|23391.43|23391.43|0
1607347870000|2020-12-07 13:31:10|23387.89|23387.89|23387.89|23387.89|23387.89|23387.89|23387.89|23387.89|0
1607347900000|2020-12-07 13:31:40|23391.43|23391.43|23391.43|23391.43|23398.51|23398.51|23387.89|23387.89|0
1607347910000|2020-12-07 13:31:50|23398.51|23398.51|23390.42|23390.42|23398.51|23398.51|23390.42|23390.42|0
1607347920000|2020-12-07 13:32:00|23390.01|23390.01|23390.01|23390.01|23390.01|23390.01|23390.01|23390.01|0
1607347940000|2020-12-07 13:32:20|23382.93|23382.93|23382.93|23382.93|23382.93|23382.93|23382.93|23382.93|0
1607347960000|2020-12-07 13:32:40|23382.11|23382.11|23382.11|23382.11|23382.11|23382.11|23381.69|23381.69|0
1607347970000|2020-12-07 13:32:50|23385.65|23385.65|23382.11|23382.11|23385.65|23385.65|23382.11|23382.11|0
1607347990000|2020-12-07 13:33:10|23385.65|23385.65|23385.65|23385.65|23385.65|23385.65|23385.65|23385.65|0
1607348060000|2020-12-07 13:34:20|23389.19|23389.19|23396.27|23396.27|23396.27|23396.27|23389.19|23389.19|0
1607348070000|2020-12-07 13:34:30|23392.73|23392.73|23392.13|23392.13|23392.73|23392.73|23392.13|23392.13|0
1607348100000|2020-12-07 13:35:00|23393.33|23393.33|23393.33|23393.33|23393.93|23393.93|23393.33|23393.33|0
1607348120000|2020-12-07 13:35:20|23391.53|23391.53|23391.53|23391.53|23391.53|23391.53|23391.53|23391.53|0
1607348130000|2020-12-07 13:35:30|23392.73|23392.73|23392.73|23392.73|23392.73|23392.73|23392.73|23392.73|0
1607348140000|2020-12-07 13:35:40|23392.32|23392.32|23391.84|23391.84|23392.32|23392.32|23391.84|23391.84|0
1607348160000|2020-12-07 13:36:00|23388.3|23388.3|23381.22|23381.22|23388.3|23388.3|23381.22|23381.22|0
1607348180000|2020-12-07 13:36:20|23377.67|23377.67|23381.22|23381.22|23381.22|23381.22|23377.07|23377.07|0
1607348190000|2020-12-07 13:36:30|23381.82|23381.82|23383.02|23383.02|23383.02|23383.02|23381.82|23381.82|0
1607348200000|2020-12-07 13:36:40|23390.1|23390.1|23396.58|23396.58|23397.19|23397.19|23390.1|23390.1|0
1607348220000|2020-12-07 13:37:00|23396.1|23396.1|23389.02|23389.02|23396.1|23396.1|23389.02|23389.02|0
1607348230000|2020-12-07 13:37:10|23385.48|23385.48|23381.34|23381.34|23385.48|23385.48|23381.34|23381.34|0
1607348250000|2020-12-07 13:37:30|23380.93|23380.93|23380.93|23380.93|23380.93|23380.93|23380.93|23380.93|0
1607348290000|2020-12-07 13:38:10|23384.47|23384.47|23384.47|23384.47|23384.47|23384.47|23384.47|23384.47|0
1607348310000|2020-12-07 13:38:30|23384.06|23384.06|23384.66|23384.66|23384.66|23384.66|23384.06|23384.06|0
1607348320000|2020-12-07 13:38:40|23388.2|23388.2|23387.38|23387.38|23388.2|23388.2|23387.38|23387.38|0
1607348330000|2020-12-07 13:38:50|23383.84|23383.84|23380.3|23380.3|23383.84|23383.84|23380.3|23380.3|0
1607348360000|2020-12-07 13:39:20|23380.71|23380.71|23380.71|23380.71|23380.71|23380.71|23380.71|23380.71|0
1607348440000|2020-12-07 13:40:40|23384.25|23384.25|23388.39|23388.39|23388.39|23388.39|23384.25|23384.25|0
1607348450000|2020-12-07 13:40:50|23391.93|23391.93|23391.93|23391.93|23391.93|23391.93|23391.93|23391.93|0
1607348480000|2020-12-07 13:41:20|23392.53|23392.53|23392.53|23392.53|23392.53|23392.53|23392.53|23392.53|0
1607348550000|2020-12-07 13:42:30|23385.45|23385.45|23385.45|23385.45|23385.45|23385.45|23385.45|23385.45|0
1607348580000|2020-12-07 13:43:00|23384.85|23384.85|23384.85|23384.85|23384.85|23384.85|23384.85|23384.85|0
1607348590000|2020-12-07 13:43:10|23385.45|23385.45|23385.45|23385.45|23385.45|23385.45|23385.45|23385.45|0
1607348620000|2020-12-07 13:43:40|23381.91|23381.91|23381.91|23381.91|23381.91|23381.91|23381.91|23381.91|0
1607348630000|2020-12-07 13:43:50|23381.31|23381.31|23381.31|23381.31|23381.31|23381.31|23381.31|23381.31|0
1607348650000|2020-12-07 13:44:10|23384.85|23384.85|23391.93|23391.93|23395.47|23395.47|23384.85|23384.85|0
1607348660000|2020-12-07 13:44:20|23395.47|23395.47|23395.47|23395.47|23395.47|23395.47|23395.47|23395.47|0
1607348670000|2020-12-07 13:44:30|23399.02|23399.02|23399.02|23399.02|23399.02|23399.02|23399.02|23399.02|0
1607348700000|2020-12-07 13:45:00|23402.56|23402.56|23402.56|23402.56|23402.56|23402.56|23402.56|23402.56|0
1607348710000|2020-12-07 13:45:10|23406.1|23406.1|23402.56|23402.56|23406.1|23406.1|23402.56|23402.56|0
1607348720000|2020-12-07 13:45:20|23401.95|23401.95|23401.95|23401.95|23401.95|23401.95|23401.95|23401.95|0
1607348770000|2020-12-07 13:46:10|23405.5|23405.5|23405.5|23405.5|23405.5|23405.5|23405.5|23405.5|0
1607348780000|2020-12-07 13:46:20|23404.89|23404.89|23404.89|23404.89|23404.89|23404.89|23404.89|23404.89|0
1607348810000|2020-12-07 13:46:50|23408.44|23408.44|23408.44|23408.44|23408.44|23408.44|23408.44|23408.44|0
1607348820000|2020-12-07 13:47:00|23411.98|23411.98|23404.89|23404.89|23411.98|23411.98|23404.89|23404.89|0
1607348840000|2020-12-07 13:47:20|23408.44|23408.44|23415.52|23415.52|23415.52|23415.52|23408.44|23408.44|0
1607348930000|2020-12-07 13:48:50|23408.44|23408.44|23411.98|23411.98|23411.98|23411.98|23408.44|23408.44|0
1607349000000|2020-12-07 13:50:00|23415.52|23415.52|23415.52|23415.52|23415.52|23415.52|23415.52|23415.52|0
1607349010000|2020-12-07 13:50:10|23416.12|23416.12|23416.12|23416.12|23416.12|23416.12|23416.12|23416.12|0
1607349020000|2020-12-07 13:50:20|23412.58|23412.58|23412.58|23412.58|23412.58|23412.58|23412.58|23412.58|0
1607349030000|2020-12-07 13:50:30|23416.12|23416.12|23416.12|23416.12|23416.12|23416.12|23416.12|23416.12|0
1607349050000|2020-12-07 13:50:50|23419.66|23419.66|23419.66|23419.66|23419.66|23419.66|23419.66|23419.66|0
1607349060000|2020-12-07 13:51:00|23420.07|23420.07|23420.07|23420.07|23420.07|23420.07|23420.07|23420.07|0
1607349090000|2020-12-07 13:51:30|23416.53|23416.53|23420.07|23420.07|23420.07|23420.07|23416.53|23416.53|0
1607349110000|2020-12-07 13:51:50|23416.53|23416.53|23416.53|23416.53|23416.53|23416.53|23416.53|23416.53|0
1607349130000|2020-12-07 13:52:10|23409.45|23409.45|23412.99|23412.99|23412.99|23412.99|23409.45|23409.45|0
1607349140000|2020-12-07 13:52:20|23409.45|23409.45|23409.45|23409.45|23409.45|23409.45|23409.45|23409.45|0
1607349180000|2020-12-07 13:53:00|23405.91|23405.91|23409.04|23409.04|23409.45|23409.45|23402.37|23402.37|0
1607349190000|2020-12-07 13:53:10|23408.56|23408.56|23408.56|23408.56|23408.56|23408.56|23408.56|23408.56|0
1607349200000|2020-12-07 13:53:20|23407.96|23407.96|23407.96|23407.96|23407.96|23407.96|23404.41|23404.41|0
1607349240000|2020-12-07 13:54:00|23404.41|23404.41|23400.87|23400.87|23404.41|23404.41|23400.87|23400.87|0
1607349250000|2020-12-07 13:54:10|23404.41|23404.41|23404.41|23404.41|23404.41|23404.41|23404.41|23404.41|0
1607349270000|2020-12-07 13:54:30|23400.87|23400.87|23397.33|23397.33|23400.87|23400.87|23397.33|23397.33|0
1607349280000|2020-12-07 13:54:40|23396.92|23396.92|23396.44|23396.44|23396.92|23396.92|23396.44|23396.44|0
1607349300000|2020-12-07 13:55:00|23395.84|23395.84|23395.84|23395.84|23395.84|23395.84|23395.84|23395.84|0
1607349350000|2020-12-07 13:55:50|23395.24|23395.24|23395.24|23395.24|23395.24|23395.24|23395.24|23395.24|0
1607349380000|2020-12-07 13:56:20|23395.65|23395.65|23395.65|23395.65|23395.65|23395.65|23395.65|23395.65|0
1607349390000|2020-12-07 13:56:30|23395.24|23395.24|23395.24|23395.24|23395.24|23395.24|23395.24|23395.24|0
1607349420000|2020-12-07 13:57:00|23396.44|23396.44|23403.52|23403.52|23403.52|23403.52|23396.44|23396.44|0
1607349440000|2020-12-07 13:57:20|23396.44|23396.44|23389.36|23389.36|23396.44|23396.44|23389.36|23389.36|0
1607349480000|2020-12-07 13:58:00|23388.95|23388.95|23388.95|23388.95|23388.95|23388.95|23388.95|23388.95|0
1607349500000|2020-12-07 13:58:20|23388.54|23388.54|23388.54|23388.54|23388.54|23388.54|23388.54|23388.54|0
1607349540000|2020-12-07 13:59:00|23388.13|23388.13|23387.72|23387.72|23388.13|23388.13|23387.72|23387.72|0
1607349550000|2020-12-07 13:59:10|23388.54|23388.54|23388.54|23388.54|23388.54|23388.54|23388.54|23388.54|0
1607349570000|2020-12-07 13:59:30|23395.62|23395.62|23395.62|23395.62|23395.62|23395.62|23395.62|23395.62|0
1607349580000|2020-12-07 13:59:40|23399.16|23399.16|23399.16|23399.16|23399.16|23399.16|23399.16|23399.16|0
1607349590000|2020-12-07 13:59:50|23395.62|23395.62|23395.62|23395.62|23395.62|23395.62|23395.62|23395.62|0
1607349600000|2020-12-07 14:00:00|23399.16|23399.16|23399.16|23399.16|23399.16|23399.16|23399.16|23399.16|0
1607349610000|2020-12-07 14:00:10|23406.25|23406.25|23406.25|23406.25|23406.25|23406.25|23406.25|23406.25|0
1607349650000|2020-12-07 14:00:50|23402.7|23402.7|23406.25|23406.25|23406.25|23406.25|23402.7|23402.7|0
1607349680000|2020-12-07 14:01:20|23402.7|23402.7|23402.7|23402.7|23402.7|23402.7|23402.7|23402.7|0
1607349690000|2020-12-07 14:01:30|23409.79|23409.79|23409.79|23409.79|23409.79|23409.79|23409.79|23409.79|0
1607349710000|2020-12-07 14:01:50|23409.31|23409.31|23409.31|23409.31|23409.31|23409.31|23409.31|23409.31|0
1607349770000|2020-12-07 14:02:50|23412.85|23412.85|23412.85|23412.85|23412.85|23412.85|23412.85|23412.85|0
1607349790000|2020-12-07 14:03:10|23416.39|23416.39|23416.39|23416.39|23416.39|23416.39|23416.39|23416.39|0
1607349820000|2020-12-07 14:03:40|23412.85|23412.85|23412.85|23412.85|23412.85|23412.85|23412.85|23412.85|0
1607349910000|2020-12-07 14:05:10|23412.25|23412.25|23412.25|23412.25|23412.25|23412.25|23412.25|23412.25|0
1607349920000|2020-12-07 14:05:20|23415.79|23415.79|23415.79|23415.79|23415.79|23415.79|23415.79|23415.79|0
1607349980000|2020-12-07 14:06:20|23419.33|23419.33|23419.33|23419.33|23419.33|23419.33|23419.33|23419.33|0
1607350040000|2020-12-07 14:07:20|23412.25|23412.25|23401.62|23401.62|23412.25|23412.25|23401.62|23401.62|0
1607350050000|2020-12-07 14:07:30|23408.71|23408.71|23408.71|23408.71|23408.71|23408.71|23408.71|23408.71|0
1607350080000|2020-12-07 14:08:00|23412.25|23412.25|23415.79|23415.79|23415.79|23415.79|23412.25|23412.25|0
1607350090000|2020-12-07 14:08:10|23419.33|23419.33|23412.25|23412.25|23419.33|23419.33|23412.25|23412.25|0
1607350110000|2020-12-07 14:08:30|23408.71|23408.71|23408.71|23408.71|23408.71|23408.71|23408.71|23408.71|0
1607350120000|2020-12-07 14:08:40|23408.1|23408.1|23408.1|23408.1|23408.1|23408.1|23408.1|23408.1|0
1607350150000|2020-12-07 14:09:10|23411.64|23411.64|23411.64|23411.64|23411.64|23411.64|23411.64|23411.64|0
1607350160000|2020-12-07 14:09:20|23411.23|23411.23|23411.23|23411.23|23411.23|23411.23|23411.23|23411.23|0
1607350180000|2020-12-07 14:09:40|23411.84|23411.84|23411.84|23411.84|23411.84|23411.84|23411.84|23411.84|0
1607350190000|2020-12-07 14:09:50|23408.29|23408.29|23408.29|23408.29|23408.29|23408.29|23408.29|23408.29|0
1607350210000|2020-12-07 14:10:10|23407.69|23407.69|23404.15|23404.15|23407.69|23407.69|23404.15|23404.15|0
1607350230000|2020-12-07 14:10:30|23400.61|23400.61|23400.61|23400.61|23400.61|23400.61|23400.61|23400.61|0
1607350250000|2020-12-07 14:10:50|23404.15|23404.15|23404.56|23404.56|23404.56|23404.56|23404.15|23404.15|0
1607350320000|2020-12-07 14:12:00|23401.02|23401.02|23401.02|23401.02|23401.02|23401.02|23401.02|23401.02|0
1607350360000|2020-12-07 14:12:40|23393.94|23393.94|23393.94|23393.94|23393.94|23393.94|23393.94|23393.94|0
1607350400000|2020-12-07 14:13:20|23390.4|23390.4|23390.4|23390.4|23390.4|23390.4|23390.4|23390.4|0
1607350450000|2020-12-07 14:14:10|23390.81|23390.81|23390.81|23390.81|23390.81|23390.81|23390.81|23390.81|0
1607350510000|2020-12-07 14:15:10|23391.41|23391.41|23391.41|23391.41|23391.41|23391.41|23391.41|23391.41|0
1607350580000|2020-12-07 14:16:20|23398.49|23398.49|23398.49|23398.49|23398.49|23398.49|23398.49|23398.49|0
1607350590000|2020-12-07 14:16:30|23402.03|23402.03|23402.03|23402.03|23402.03|23402.03|23402.03|23402.03|0
1607350610000|2020-12-07 14:16:50|23405.57|23405.57|23405.99|23405.99|23405.99|23405.99|23405.57|23405.57|0
1607350620000|2020-12-07 14:17:00|23409.53|23409.53|23409.53|23409.53|23409.53|23409.53|23409.53|23409.53|0
1607350660000|2020-12-07 14:17:40|23405.99|23405.99|23405.99|23405.99|23405.99|23405.99|23405.99|23405.99|0
1607350670000|2020-12-07 14:17:50|23405.57|23405.57|23405.57|23405.57|23405.57|23405.57|23405.57|23405.57|0
1607350690000|2020-12-07 14:18:10|23409.12|23409.12|23409.12|23409.12|23409.12|23409.12|23409.12|23409.12|0
1607350750000|2020-12-07 14:19:10|23402.03|23402.03|23409.12|23409.12|23409.12|23409.12|23402.03|23402.03|0
1607350770000|2020-12-07 14:19:30|23416.2|23416.2|23416.2|23416.2|23416.2|23416.2|23416.2|23416.2|0
1607350790000|2020-12-07 14:19:50|23412.66|23412.66|23412.66|23412.66|23412.66|23412.66|23412.66|23412.66|0
1607350810000|2020-12-07 14:20:10|23409.12|23409.12|23409.12|23409.12|23409.12|23409.12|23409.12|23409.12|0
1607350820000|2020-12-07 14:20:20|23405.57|23405.57|23405.57|23405.57|23405.57|23405.57|23405.57|23405.57|0
1607350850000|2020-12-07 14:20:50|23409.12|23409.12|23409.12|23409.12|23409.12|23409.12|23409.12|23409.12|0
1607350860000|2020-12-07 14:21:00|23412.66|23412.66|23412.66|23412.66|23416.2|23416.2|23412.66|23412.66|0
1607350920000|2020-12-07 14:22:00|23412.06|23412.06|23412.06|23412.06|23412.06|23412.06|23412.06|23412.06|0
1607350970000|2020-12-07 14:22:50|23404.97|23404.97|23404.97|23404.97|23404.97|23404.97|23404.97|23404.97|0
1607351050000|2020-12-07 14:24:10|23401.43|23401.43|23401.43|23401.43|23401.43|23401.43|23401.43|23401.43|0
1607351080000|2020-12-07 14:24:40|23401.02|23401.02|23401.02|23401.02|23401.02|23401.02|23401.02|23401.02|0
1607351130000|2020-12-07 14:25:30|23401.43|23401.43|23401.84|23401.84|23401.84|23401.84|23401.43|23401.43|0
1607351150000|2020-12-07 14:25:50|23402.44|23402.44|23402.44|23402.44|23402.44|23402.44|23402.44|23402.44|0
1607351160000|2020-12-07 14:26:00|23403.05|23403.05|23403.05|23403.05|23403.05|23403.05|23403.05|23403.05|0
1607351170000|2020-12-07 14:26:10|23403.65|23403.65|23403.84|23403.84|23403.84|23403.84|23403.24|23403.24|0
1607351180000|2020-12-07 14:26:20|23407.38|23407.38|23407.98|23407.98|23407.98|23407.98|23407.38|23407.38|0
1607351210000|2020-12-07 14:26:50|23407.38|23407.38|23407.38|23407.38|23407.38|23407.38|23407.38|23407.38|0
1607351220000|2020-12-07 14:27:00|23403.84|23403.84|23403.84|23403.84|23403.84|23403.84|23403.84|23403.84|0
1607351230000|2020-12-07 14:27:10|23407.38|23407.38|23407.38|23407.38|23407.38|23407.38|23407.38|23407.38|0
1607351250000|2020-12-07 14:27:30|23410.92|23410.92|23410.92|23410.92|23410.92|23410.92|23410.92|23410.92|0
1607351270000|2020-12-07 14:27:50|23407.38|23407.38|23421.54|23421.54|23421.54|23421.54|23407.38|23407.38|0
1607351280000|2020-12-07 14:28:00|23418|23418|23418|23418|23418|23418|23418|23418|0
1607351290000|2020-12-07 14:28:10|23421.54|23421.54|23421.54|23421.54|23421.54|23421.54|23421.54|23421.54|0
1607351320000|2020-12-07 14:28:40|23418|23418|23418|23418|23418|23418|23418|23418|0
1607351340000|2020-12-07 14:29:00|23421.54|23421.54|23421.54|23421.54|23421.54|23421.54|23421.54|23421.54|0
1607351370000|2020-12-07 14:29:30|23422.15|23422.15|23422.15|23422.15|23422.15|23422.15|23422.15|23422.15|0
1607351390000|2020-12-07 14:29:50|23418.6|23418.6|23418.6|23418.6|23418.6|23418.6|23418.6|23418.6|0
1607351400000|2020-12-07 14:30:00|23419.21|23419.21|23420.03|23420.03|23422.75|23422.75|23419.21|23419.21|0
1607351410000|2020-12-07 14:30:10|23416.49|23416.49|23416.49|23416.49|23416.49|23416.49|23416.49|23416.49|0
1607351420000|2020-12-07 14:30:20|23412.95|23412.95|23412.95|23412.95|23412.95|23412.95|23412.95|23412.95|0
1607351430000|2020-12-07 14:30:30|23416.49|23416.49|23420.03|23420.03|23420.03|23420.03|23412.95|23412.95|0
1607351450000|2020-12-07 14:30:50|23416.49|23416.49|23416.49|23416.49|23423.57|23423.57|23416.49|23416.49|0
1607351500000|2020-12-07 14:31:40|23412.95|23412.95|23412.95|23412.95|23412.95|23412.95|23412.95|23412.95|0
1607351510000|2020-12-07 14:31:50|23416.49|23416.49|23415.88|23415.88|23416.49|23416.49|23415.88|23415.88|0
1607351520000|2020-12-07 14:32:00|23412.34|23412.34|23401.12|23401.12|23415.88|23415.88|23401.12|23401.12|0
1607351530000|2020-12-07 14:32:10|23397.58|23397.58|23386.95|23386.95|23397.58|23397.58|23386.95|23386.95|0
1607351540000|2020-12-07 14:32:20|23390.49|23390.49|23390.49|23390.49|23390.49|23390.49|23390.49|23390.49|0
1607351550000|2020-12-07 14:32:30|23386.95|23386.95|23386.95|23386.95|23386.95|23386.95|23386.95|23386.95|0
1607351560000|2020-12-07 14:32:40|23379.87|23379.87|23379.87|23379.87|23379.87|23379.87|23379.87|23379.87|0
1607351570000|2020-12-07 14:32:50|23383.41|23383.41|23382.81|23382.81|23383.41|23383.41|23382.81|23382.81|0
1607351580000|2020-12-07 14:33:00|23386.35|23386.35|23386.35|23386.35|23386.35|23386.35|23386.35|23386.35|0
1607351620000|2020-12-07 14:33:40|23389.89|23389.89|23389.89|23389.89|23389.89|23389.89|23389.89|23389.89|0
1607351640000|2020-12-07 14:34:00|23393.43|23393.43|23393.43|23393.43|23393.43|23393.43|23393.43|23393.43|0
1607351650000|2020-12-07 14:34:10|23389.89|23389.89|23389.89|23389.89|23389.89|23389.89|23389.89|23389.89|0
1607351660000|2020-12-07 14:34:20|23390.49|23390.49|23390.49|23390.49|23390.49|23390.49|23390.49|23390.49|0
1607351670000|2020-12-07 14:34:30|23386.95|23386.95|23382.81|23382.81|23386.95|23386.95|23379.87|23379.87|0
1607351690000|2020-12-07 14:34:50|23379.27|23379.27|23379.27|23379.27|23379.27|23379.27|23379.27|23379.27|0
1607351700000|2020-12-07 14:35:00|23375.73|23375.73|23371.59|23371.59|23375.73|23375.73|23371.59|23371.59|0
1607351710000|2020-12-07 14:35:10|23364.5|23364.5|23364.5|23364.5|23364.5|23364.5|23364.5|23364.5|0
1607351720000|2020-12-07 14:35:20|23357.42|23357.42|23357.42|23357.42|23357.42|23357.42|23357.42|23357.42|0
1607351740000|2020-12-07 14:35:40|23364.5|23364.5|23364.5|23364.5|23364.5|23364.5|23364.5|23364.5|0
1607351760000|2020-12-07 14:36:00|23360.96|23360.96|23360.36|23360.36|23360.96|23360.96|23360.36|23360.36|0
1607351770000|2020-12-07 14:36:10|23356.82|23356.82|23356.82|23356.82|23356.82|23356.82|23356.82|23356.82|0
1607351780000|2020-12-07 14:36:20|23353.28|23353.28|23353.28|23353.28|23353.28|23353.28|23353.28|23353.28|0
1607351790000|2020-12-07 14:36:30|23354.24|23354.24|23347.15|23347.15|23354.24|23354.24|23347.15|23347.15|0
1607351800000|2020-12-07 14:36:40|23346.55|23346.55|23346.55|23346.55|23346.55|23346.55|23346.55|23346.55|0
1607351820000|2020-12-07 14:37:00|23343.01|23343.01|23335.93|23335.93|23343.01|23343.01|23332.39|23332.39|0
1607351830000|2020-12-07 14:37:10|23343.01|23343.01|23340.07|23340.07|23343.01|23343.01|23339.47|23339.47|0
1607351840000|2020-12-07 14:37:20|23343.61|23343.61|23355.25|23355.25|23355.25|23355.25|23343.61|23343.61|0
1607351850000|2020-12-07 14:37:30|23358.79|23358.79|23358.79|23358.79|23358.79|23358.79|23358.79|23358.79|0
1607351870000|2020-12-07 14:37:50|23355.25|23355.25|23355.25|23355.25|23355.25|23355.25|23355.25|23355.25|0
1607351920000|2020-12-07 14:38:40|23362.33|23362.33|23362.33|23362.33|23362.33|23362.33|23362.33|23362.33|0
1607351940000|2020-12-07 14:39:00|23358.79|23358.79|23358.79|23358.79|23358.79|23358.79|23358.79|23358.79|0
1607351950000|2020-12-07 14:39:10|23359.27|23359.27|23359.27|23359.27|23359.27|23359.27|23359.27|23359.27|0
1607351960000|2020-12-07 14:39:20|23373.43|23373.43|23384.06|23384.06|23384.06|23384.06|23373.43|23373.43|0
1607351970000|2020-12-07 14:39:30|23380.52|23380.52|23387.6|23387.6|23387.6|23387.6|23380.52|23380.52|0
1607351980000|2020-12-07 14:39:40|23384.06|23384.06|23379.56|23379.56|23384.06|23384.06|23379.56|23379.56|0
1607352000000|2020-12-07 14:40:00|23383.1|23383.1|23368.93|23368.93|23383.1|23383.1|23368.93|23368.93|0
1607352010000|2020-12-07 14:40:10|23368.33|23368.33|23364.19|23364.19|23368.33|23368.33|23364.19|23364.19|0
1607352020000|2020-12-07 14:40:20|23371.27|23371.27|23371.27|23371.27|23371.27|23371.27|23371.27|23371.27|0
1607352030000|2020-12-07 14:40:30|23374.81|23374.81|23374.81|23374.81|23374.81|23374.81|23374.81|23374.81|0
1607352040000|2020-12-07 14:40:40|23381.9|23381.9|23381.9|23381.9|23381.9|23381.9|23381.9|23381.9|0
1607352060000|2020-12-07 14:41:00|23374.81|23374.81|23374.81|23374.81|23374.81|23374.81|23374.81|23374.81|0
1607352090000|2020-12-07 14:41:30|23371.27|23371.27|23367.73|23367.73|23371.27|23371.27|23367.73|23367.73|0
1607352100000|2020-12-07 14:41:40|23371.27|23371.27|23367.73|23367.73|23371.27|23371.27|23367.73|23367.73|0
1607352110000|2020-12-07 14:41:50|23371.27|23371.27|23367.73|23367.73|23371.27|23371.27|23367.73|23367.73|0
1607352130000|2020-12-07 14:42:10|23364.19|23364.19|23364.19|23364.19|23364.19|23364.19|23364.19|23364.19|0
1607352140000|2020-12-07 14:42:20|23371.27|23371.27|23374.81|23374.81|23374.81|23374.81|23371.27|23371.27|0
1607352150000|2020-12-07 14:42:30|23371.27|23371.27|23370.86|23370.86|23371.27|23371.27|23370.86|23370.86|0
1607352170000|2020-12-07 14:42:50|23371.46|23371.46|23371.46|23371.46|23371.46|23371.46|23371.46|23371.46|0
1607352190000|2020-12-07 14:43:10|23367.92|23367.92|23367.92|23367.92|23367.92|23367.92|23367.92|23367.92|0
1607352200000|2020-12-07 14:43:20|23368.52|23368.52|23368.52|23368.52|23372.06|23372.06|23368.52|23368.52|0
1607352260000|2020-12-07 14:44:20|23375.61|23375.61|23375.61|23375.61|23375.61|23375.61|23375.61|23375.61|0
1607352280000|2020-12-07 14:44:40|23379.15|23379.15|23379.15|23379.15|23379.15|23379.15|23379.15|23379.15|0
1607352310000|2020-12-07 14:45:10|23386.23|23386.23|23386.23|23386.23|23386.23|23386.23|23382.69|23382.69|0
1607352360000|2020-12-07 14:46:00|23379.15|23379.15|23382.69|23382.69|23382.69|23382.69|23375.61|23375.61|0
1607352370000|2020-12-07 14:46:10|23372.06|23372.06|23372.06|23372.06|23382.69|23382.69|23372.06|23372.06|0
1607352390000|2020-12-07 14:46:30|23379.15|23379.15|23386.83|23386.83|23386.83|23386.83|23379.15|23379.15|0
1607352400000|2020-12-07 14:46:40|23379.75|23379.75|23379.75|23379.75|23379.75|23379.75|23379.75|23379.75|0
1607352420000|2020-12-07 14:47:00|23383.29|23383.29|23383.29|23383.29|23383.29|23383.29|23383.29|23383.29|0
1607352430000|2020-12-07 14:47:10|23383.89|23383.89|23387.43|23387.43|23387.43|23387.43|23383.89|23383.89|0
1607352460000|2020-12-07 14:47:40|23380.35|23380.35|23380.35|23380.35|23380.35|23380.35|23380.35|23380.35|0
1607352480000|2020-12-07 14:48:00|23387.43|23387.43|23387.43|23387.43|23387.43|23387.43|23387.43|23387.43|0
1607352490000|2020-12-07 14:48:10|23390.97|23390.97|23394.52|23394.52|23394.52|23394.52|23390.97|23390.97|0
1607352500000|2020-12-07 14:48:20|23387.43|23387.43|23394.52|23394.52|23394.52|23394.52|23387.43|23387.43|0
1607352510000|2020-12-07 14:48:30|23387.43|23387.43|23394.52|23394.52|23394.52|23394.52|23387.43|23387.43|0
1607352530000|2020-12-07 14:48:50|23390.97|23390.97|23387.43|23387.43|23390.97|23390.97|23383.89|23383.89|0
1607352540000|2020-12-07 14:49:00|23390.97|23390.97|23394.52|23394.52|23394.52|23394.52|23390.97|23390.97|0
1607352560000|2020-12-07 14:49:20|23390.97|23390.97|23390.97|23390.97|23390.97|23390.97|23390.97|23390.97|0
1607352570000|2020-12-07 14:49:30|23390.15|23390.15|23390.15|23390.15|23390.15|23390.15|23390.15|23390.15|0
1607352580000|2020-12-07 14:49:40|23389.74|23389.74|23393.28|23393.28|23393.28|23393.28|23389.74|23389.74|0
1607352600000|2020-12-07 14:50:00|23389.74|23389.74|23389.33|23389.33|23389.74|23389.74|23389.33|23389.33|0
1607352610000|2020-12-07 14:50:10|23388.73|23388.73|23392.27|23392.27|23392.27|23392.27|23388.73|23388.73|0
1607352660000|2020-12-07 14:51:00|23391.67|23391.67|23392.49|23392.49|23392.49|23392.49|23388.95|23388.95|0
1607352670000|2020-12-07 14:51:10|23393.09|23393.09|23393.69|23393.69|23393.69|23393.69|23393.09|23393.09|0
1607352730000|2020-12-07 14:52:10|23397.24|23397.24|23397.65|23397.65|23397.65|23397.65|23397.24|23397.24|0
1607352740000|2020-12-07 14:52:20|23401.19|23401.19|23405.33|23405.33|23405.33|23405.33|23401.19|23401.19|0
1607352750000|2020-12-07 14:52:30|23401.79|23401.79|23398.25|23398.25|23401.79|23401.79|23398.25|23398.25|0
1607352770000|2020-12-07 14:52:50|23401.79|23401.79|23401.79|23401.79|23401.79|23401.79|23401.79|23401.79|0
1607352800000|2020-12-07 14:53:20|23402.39|23402.39|23405.93|23405.93|23405.93|23405.93|23402.39|23402.39|0
1607352850000|2020-12-07 14:54:10|23404.73|23404.73|23404.73|23404.73|23404.73|23404.73|23404.73|23404.73|0
1607352870000|2020-12-07 14:54:30|23405.33|23405.33|23405.33|23405.33|23405.33|23405.33|23405.33|23405.33|0
1607352890000|2020-12-07 14:54:50|23401.79|23401.79|23401.79|23401.79|23401.79|23401.79|23401.79|23401.79|0
1607352900000|2020-12-07 14:55:00|23402.2|23402.2|23401.79|23401.79|23402.2|23402.2|23401.79|23401.79|0
1607352910000|2020-12-07 14:55:10|23401.19|23401.19|23400.59|23400.59|23401.19|23401.19|23400.59|23400.59|0
1607352920000|2020-12-07 14:55:20|23397.04|23397.04|23393.5|23393.5|23397.04|23397.04|23393.5|23393.5|0
1607352940000|2020-12-07 14:55:40|23394.1|23394.1|23394.1|23394.1|23394.1|23394.1|23394.1|23394.1|0
1607352960000|2020-12-07 14:56:00|23397.65|23397.65|23394.1|23394.1|23397.65|23397.65|23394.1|23394.1|0
1607352970000|2020-12-07 14:56:10|23397.65|23397.65|23397.65|23397.65|23397.65|23397.65|23397.65|23397.65|0
1607352980000|2020-12-07 14:56:20|23401.19|23401.19|23401.19|23401.19|23401.19|23401.19|23397.65|23397.65|0
1607353010000|2020-12-07 14:56:50|23404.73|23404.73|23404.73|23404.73|23408.27|23408.27|23404.73|23404.73|0
1607353020000|2020-12-07 14:57:00|23403.52|23403.52|23403.52|23403.52|23403.52|23403.52|23403.52|23403.52|0
1607353040000|2020-12-07 14:57:20|23410.61|23410.61|23411.02|23411.02|23411.02|23411.02|23410.61|23410.61|0
1607353050000|2020-12-07 14:57:30|23414.56|23414.56|23414.56|23414.56|23414.56|23414.56|23414.56|23414.56|0
1607353070000|2020-12-07 14:57:50|23418.1|23418.1|23421.64|23421.64|23425.18|23425.18|23418.1|23418.1|0
1607353100000|2020-12-07 14:58:20|23422.24|23422.24|23422.24|23422.24|23422.24|23422.24|23422.24|23422.24|0
1607353140000|2020-12-07 14:59:00|23421.83|23421.83|23421.83|23421.83|23421.83|23421.83|23421.83|23421.83|0
1607353160000|2020-12-07 14:59:20|23423.04|23423.04|23422.43|23422.43|23423.04|23423.04|23422.43|23422.43|0
1607353170000|2020-12-07 14:59:30|23429.52|23429.52|23436.6|23436.6|23436.6|23436.6|23429.52|23429.52|0
1607353190000|2020-12-07 14:59:50|23436.19|23436.19|23441.34|23441.34|23441.34|23441.34|23436.19|23436.19|0
1607353200000|2020-12-07 15:00:00|23441.95|23441.95|23441.95|23441.95|23441.95|23441.95|23441.95|23441.95|0
1607353210000|2020-12-07 15:00:10|23442.36|23442.36|23442.36|23442.36|23442.36|23442.36|23442.36|23442.36|0
1607353220000|2020-12-07 15:00:20|23445.9|23445.9|23445.9|23445.9|23452.98|23452.98|23445.9|23445.9|0
1607353230000|2020-12-07 15:00:30|23449.44|23449.44|23449.44|23449.44|23449.44|23449.44|23449.44|23449.44|0
1607353250000|2020-12-07 15:00:50|23452.98|23452.98|23453.46|23453.46|23453.46|23453.46|23452.98|23452.98|0
1607353260000|2020-12-07 15:01:00|23457|23457|23453.46|23453.46|23457|23457|23449.92|23449.92|0
1607353270000|2020-12-07 15:01:10|23449.92|23449.92|23457|23457|23457|23457|23449.92|23449.92|0
1607353290000|2020-12-07 15:01:30|23453.46|23453.46|23457|23457|23457|23457|23453.46|23453.46|0
1607353300000|2020-12-07 15:01:40|23460.54|23460.54|23467.62|23467.62|23467.62|23467.62|23460.54|23460.54|0
1607353310000|2020-12-07 15:01:50|23457|23457|23457|23457|23457|23457|23457|23457|0
1607353320000|2020-12-07 15:02:00|23464.08|23464.08|23460.54|23460.54|23467.62|23467.62|23457|23457|0
1607353340000|2020-12-07 15:02:20|23461.02|23461.02|23454.42|23454.42|23461.02|23461.02|23453.94|23453.94|0
1607353350000|2020-12-07 15:02:30|23454.9|23454.9|23454.9|23454.9|23454.9|23454.9|23454.9|23454.9|0
1607353390000|2020-12-07 15:03:10|23458.44|23458.44|23458.44|23458.44|23458.44|23458.44|23458.44|23458.44|0
1607353400000|2020-12-07 15:03:20|23454.9|23454.9|23454.9|23454.9|23454.9|23454.9|23454.9|23454.9|0
1607353410000|2020-12-07 15:03:30|23453.69|23453.69|23450.15|23450.15|23453.69|23453.69|23450.15|23450.15|0
1607353420000|2020-12-07 15:03:40|23446.61|23446.61|23446.61|23446.61|23446.61|23446.61|23446.61|23446.61|0
1607353440000|2020-12-07 15:04:00|23443.07|23443.07|23443.07|23443.07|23443.07|23443.07|23443.07|23443.07|0
1607353450000|2020-12-07 15:04:10|23446.61|23446.61|23446.61|23446.61|23446.61|23446.61|23446.61|23446.61|0
1607353470000|2020-12-07 15:04:30|23443.07|23443.07|23443.07|23443.07|23443.07|23443.07|23443.07|23443.07|0
1607353480000|2020-12-07 15:04:40|23439.53|23439.53|23435.03|23435.03|23439.53|23439.53|23435.03|23435.03|0
1607353490000|2020-12-07 15:04:50|23434.55|23434.55|23434.55|23434.55|23434.55|23434.55|23434.55|23434.55|0
1607353500000|2020-12-07 15:05:00|23431.01|23431.01|23423.93|23423.93|23431.01|23431.01|23423.93|23423.93|0
1607353550000|2020-12-07 15:05:50|23423.32|23423.32|23419.18|23419.18|23423.32|23423.32|23419.18|23419.18|0
1607353560000|2020-12-07 15:06:00|23415.64|23415.64|23415.64|23415.64|23415.64|23415.64|23415.64|23415.64|0
1607353590000|2020-12-07 15:06:30|23422.72|23422.72|23429.81|23429.81|23429.81|23429.81|23422.72|23422.72|0
1607353600000|2020-12-07 15:06:40|23430.41|23430.41|23433.95|23433.95|23433.95|23433.95|23430.41|23430.41|0
1607353630000|2020-12-07 15:07:10|23431.01|23431.01|23431.01|23431.01|23431.01|23431.01|23431.01|23431.01|0
1607353650000|2020-12-07 15:07:30|23438.09|23438.09|23438.09|23438.09|23438.09|23438.09|23438.09|23438.09|0
1607353660000|2020-12-07 15:07:40|23439.29|23439.29|23439.29|23439.29|23439.29|23439.29|23439.29|23439.29|0
1607353680000|2020-12-07 15:08:00|23435.75|23435.75|23439.29|23439.29|23439.29|23439.29|23428.67|23428.67|0
1607353690000|2020-12-07 15:08:10|23432.21|23432.21|23432.21|23432.21|23432.21|23432.21|23432.21|23432.21|0
1607353700000|2020-12-07 15:08:20|23428.67|23428.67|23428.67|23428.67|23428.67|23428.67|23428.67|23428.67|0
1607353710000|2020-12-07 15:08:30|23435.75|23435.75|23439.29|23439.29|23439.29|23439.29|23435.75|23435.75|0
1607353720000|2020-12-07 15:08:40|23435.75|23435.75|23435.75|23435.75|23435.75|23435.75|23435.75|23435.75|0
1607353730000|2020-12-07 15:08:50|23436.16|23436.16|23436.99|23436.99|23436.99|23436.99|23436.16|23436.16|0
1607353760000|2020-12-07 15:09:20|23433.44|23433.44|23433.44|23433.44|23433.44|23433.44|23433.44|23433.44|0
1607353780000|2020-12-07 15:09:40|23440.53|23440.53|23440.53|23440.53|23440.53|23440.53|23440.53|23440.53|0
1607353790000|2020-12-07 15:09:50|23441.35|23441.35|23441.35|23441.35|23441.35|23441.35|23441.35|23441.35|0
1607353830000|2020-12-07 15:10:30|23442.17|23442.17|23442.17|23442.17|23442.17|23442.17|23442.17|23442.17|0
1607353850000|2020-12-07 15:10:50|23445.71|23445.71|23445.71|23445.71|23445.71|23445.71|23445.71|23445.71|0
1607353870000|2020-12-07 15:11:10|23449.85|23449.85|23449.85|23449.85|23449.85|23449.85|23449.85|23449.85|0
1607353880000|2020-12-07 15:11:20|23453.39|23453.39|23453.8|23453.8|23453.8|23453.8|23453.39|23453.39|0
1607353890000|2020-12-07 15:11:30|23450.26|23450.26|23450.26|23450.26|23450.26|23450.26|23450.26|23450.26|0
1607353900000|2020-12-07 15:11:40|23451.08|23451.08|23447.54|23447.54|23451.08|23451.08|23447.54|23447.54|0
1607353910000|2020-12-07 15:11:50|23444|23444|23444|23444|23444|23444|23444|23444|0
1607353920000|2020-12-07 15:12:00|23443.59|23443.59|23443.59|23443.59|23443.59|23443.59|23443.59|23443.59|0
1607353960000|2020-12-07 15:12:40|23450.67|23450.67|23450.67|23450.67|23450.67|23450.67|23450.67|23450.67|0
1607353970000|2020-12-07 15:12:50|23457.76|23457.76|23461.3|23461.3|23464.84|23464.84|23457.76|23457.76|0
1607353980000|2020-12-07 15:13:00|23464.84|23464.84|23464.84|23464.84|23464.84|23464.84|23464.84|23464.84|0
1607353990000|2020-12-07 15:13:10|23461.3|23461.3|23454.22|23454.22|23464.84|23464.84|23454.22|23454.22|0
1607354000000|2020-12-07 15:13:20|23447.13|23447.13|23442.77|23442.77|23447.13|23447.13|23442.77|23442.77|0
1607354010000|2020-12-07 15:13:30|23442.36|23442.36|23445.9|23445.9|23445.9|23445.9|23442.36|23442.36|0
1607354020000|2020-12-07 15:13:40|23449.44|23449.44|23449.44|23449.44|23449.44|23449.44|23449.44|23449.44|0
1607354040000|2020-12-07 15:14:00|23450.04|23450.04|23450.04|23450.04|23450.04|23450.04|23450.04|23450.04|0
1607354050000|2020-12-07 15:14:10|23449.22|23449.22|23448.81|23448.81|23449.22|23449.22|23448.81|23448.81|0
1607354080000|2020-12-07 15:14:40|23445.27|23445.27|23444.67|23444.67|23445.27|23445.27|23444.67|23444.67|0
1607354090000|2020-12-07 15:14:50|23441.13|23441.13|23441.13|23441.13|23441.13|23441.13|23441.13|23441.13|0
1607354110000|2020-12-07 15:15:10|23441.54|23441.54|23441.13|23441.13|23441.54|23441.54|23441.13|23441.13|0
1607354120000|2020-12-07 15:15:20|23440.72|23440.72|23440.72|23440.72|23440.72|23440.72|23440.72|23440.72|0
1607354130000|2020-12-07 15:15:30|23440.31|23440.31|23440.31|23440.31|23440.31|23440.31|23440.31|23440.31|0
1607354140000|2020-12-07 15:15:40|23436.77|23436.77|23436.77|23436.77|23436.77|23436.77|23436.77|23436.77|0
1607354150000|2020-12-07 15:15:50|23436.16|23436.16|23429.97|23429.97|23436.16|23436.16|23429.08|23429.08|0
1607354160000|2020-12-07 15:16:00|23426.43|23426.43|23426.43|23426.43|23426.43|23426.43|23426.43|23426.43|0
1607354190000|2020-12-07 15:16:30|23429.97|23429.97|23433.51|23433.51|23433.51|23433.51|23429.97|23429.97|0
1607354210000|2020-12-07 15:16:50|23433.92|23433.92|23433.92|23433.92|23433.92|23433.92|23433.92|23433.92|0
1607354230000|2020-12-07 15:17:10|23426.24|23426.24|23429.78|23429.78|23429.78|23429.78|23426.24|23426.24|0
1607354240000|2020-12-07 15:17:20|23422.7|23422.7|23426.24|23426.24|23426.24|23426.24|23422.7|23422.7|0
1607354270000|2020-12-07 15:17:50|23425.76|23425.76|23425.76|23425.76|23425.76|23425.76|23425.76|23425.76|0
1607354280000|2020-12-07 15:18:00|23422.22|23422.22|23422.22|23422.22|23422.22|23422.22|23422.22|23422.22|0
1607354290000|2020-12-07 15:18:10|23421.62|23421.62|23414.53|23414.53|23421.62|23421.62|23414.53|23414.53|0
1607354330000|2020-12-07 15:18:50|23418.08|23418.08|23418.08|23418.08|23418.08|23418.08|23418.08|23418.08|0
1607354350000|2020-12-07 15:19:10|23414.53|23414.53|23414.53|23414.53|23414.53|23414.53|23414.53|23414.53|0
1607354360000|2020-12-07 15:19:20|23413.71|23413.71|23413.71|23413.71|23413.71|23413.71|23413.71|23413.71|0
1607354370000|2020-12-07 15:19:30|23406.63|23406.63|23406.03|23406.03|23406.63|23406.63|23406.03|23406.03|0
1607354390000|2020-12-07 15:19:50|23420.19|23420.19|23420.19|23420.19|23430.82|23430.82|23420.19|23420.19|0
1607354400000|2020-12-07 15:20:00|23416.65|23416.65|23416.65|23416.65|23416.65|23416.65|23416.65|23416.65|0
1607354420000|2020-12-07 15:20:20|23420.19|23420.19|23420.19|23420.19|23420.19|23420.19|23416.65|23416.65|0
1607354450000|2020-12-07 15:20:50|23420.67|23420.67|23413.59|23413.59|23420.67|23420.67|23413.59|23413.59|0
1607354460000|2020-12-07 15:21:00|23410.05|23410.05|23417.13|23417.13|23417.13|23417.13|23410.05|23410.05|0
1607354480000|2020-12-07 15:21:20|23413.59|23413.59|23410.05|23410.05|23413.59|23413.59|23410.05|23410.05|0
1607354500000|2020-12-07 15:21:40|23409.45|23409.45|23405.91|23405.91|23409.45|23409.45|23405.91|23405.91|0
1607354510000|2020-12-07 15:21:50|23405.31|23405.31|23404.89|23404.89|23405.31|23405.31|23404.89|23404.89|0
1607354530000|2020-12-07 15:22:10|23401.35|23401.35|23401.35|23401.35|23401.35|23401.35|23397.81|23397.81|0
1607354540000|2020-12-07 15:22:20|23401.83|23401.83|23401.83|23401.83|23401.83|23401.83|23401.83|23401.83|0
1607354570000|2020-12-07 15:22:50|23405.37|23405.37|23405.37|23405.37|23405.37|23405.37|23405.37|23405.37|0
1607354580000|2020-12-07 15:23:00|23408.92|23408.92|23408.92|23408.92|23408.92|23408.92|23408.92|23408.92|0
1607354600000|2020-12-07 15:23:20|23412.46|23412.46|23412.46|23412.46|23416|23416|23412.46|23412.46|0
1607354610000|2020-12-07 15:23:30|23408.92|23408.92|23408.92|23408.92|23408.92|23408.92|23408.92|23408.92|0
1607354620000|2020-12-07 15:23:40|23412.46|23412.46|23412.46|23412.46|23412.46|23412.46|23412.46|23412.46|0
1607354660000|2020-12-07 15:24:20|23405.37|23405.37|23401.83|23401.83|23405.37|23405.37|23401.83|23401.83|0
1607354670000|2020-12-07 15:24:30|23405.37|23405.37|23405.37|23405.37|23405.37|23405.37|23405.37|23405.37|0
1607354710000|2020-12-07 15:25:10|23401.83|23401.83|23401.83|23401.83|23401.83|23401.83|23401.83|23401.83|0
1607354730000|2020-12-07 15:25:30|23401.42|23401.42|23401.42|23401.42|23401.42|23401.42|23401.42|23401.42|0
1607354770000|2020-12-07 15:26:10|23401.83|23401.83|23408.92|23408.92|23408.92|23408.92|23401.83|23401.83|0
1607354780000|2020-12-07 15:26:20|23412.46|23412.46|23412.46|23412.46|23412.46|23412.46|23412.46|23412.46|0
1607354800000|2020-12-07 15:26:40|23416|23416|23416|23416|23416|23416|23416|23416|0
1607354810000|2020-12-07 15:26:50|23412.46|23412.46|23412.46|23412.46|23412.46|23412.46|23412.46|23412.46|0
1607354820000|2020-12-07 15:27:00|23408.92|23408.92|23408.92|23408.92|23408.92|23408.92|23408.92|23408.92|0
1607354830000|2020-12-07 15:27:10|23412.46|23412.46|23412.87|23412.87|23412.87|23412.87|23412.46|23412.46|0
1607354840000|2020-12-07 15:27:20|23413.47|23413.47|23414.07|23414.07|23414.07|23414.07|23413.47|23413.47|0
1607354860000|2020-12-07 15:27:40|23414.67|23414.67|23414.67|23414.67|23414.67|23414.67|23414.67|23414.67|0
1607354880000|2020-12-07 15:28:00|23407.59|23407.59|23411.13|23411.13|23411.13|23411.13|23407.59|23407.59|0
1607354890000|2020-12-07 15:28:10|23410.72|23410.72|23410.72|23410.72|23410.72|23410.72|23410.72|23410.72|0
1607354900000|2020-12-07 15:28:20|23411.32|23411.32|23407.78|23407.78|23411.32|23411.32|23407.78|23407.78|0
1607354910000|2020-12-07 15:28:30|23408.38|23408.38|23408.98|23408.98|23408.98|23408.98|23404.84|23404.84|0
1607354920000|2020-12-07 15:28:40|23408.5|23408.5|23415.59|23415.59|23415.59|23415.59|23408.5|23408.5|0
1607354950000|2020-12-07 15:29:10|23419.13|23419.13|23423.27|23423.27|23423.27|23423.27|23419.13|23419.13|0
1607354960000|2020-12-07 15:29:20|23430.35|23430.35|23430.35|23430.35|23430.35|23430.35|23430.35|23430.35|0
1607354970000|2020-12-07 15:29:30|23433.89|23433.89|23434.5|23434.5|23434.5|23434.5|23433.89|23433.89|0
1607355010000|2020-12-07 15:30:10|23438.04|23438.04|23438.04|23438.04|23438.04|23438.04|23438.04|23438.04|0
1607355030000|2020-12-07 15:30:30|23441.58|23441.58|23441.58|23441.58|23441.58|23441.58|23441.58|23441.58|0
1607355040000|2020-12-07 15:30:40|23445.12|23445.12|23445.12|23445.12|23445.12|23445.12|23445.12|23445.12|0
1607355050000|2020-12-07 15:30:50|23448.66|23448.66|23452.2|23452.2|23452.2|23452.2|23448.66|23448.66|0
1607355060000|2020-12-07 15:31:00|23452.61|23452.61|23452.2|23452.2|23452.61|23452.61|23452.2|23452.2|0
1607355090000|2020-12-07 15:31:30|23448.66|23448.66|23452.2|23452.2|23452.2|23452.2|23448.66|23448.66|0
1607355100000|2020-12-07 15:31:40|23441.58|23441.58|23441.58|23441.58|23445.12|23445.12|23441.58|23441.58|0
1607355120000|2020-12-07 15:32:00|23438.04|23438.04|23438.04|23438.04|23438.04|23438.04|23438.04|23438.04|0
1607355140000|2020-12-07 15:32:20|23434.5|23434.5|23434.5|23434.5|23434.5|23434.5|23434.5|23434.5|0
1607355180000|2020-12-07 15:33:00|23438.04|23438.04|23434.5|23434.5|23438.04|23438.04|23434.5|23434.5|0
1607355190000|2020-12-07 15:33:10|23441.58|23441.58|23441.58|23441.58|23441.58|23441.58|23441.58|23441.58|0
1607355200000|2020-12-07 15:33:20|23445.12|23445.12|23448.66|23448.66|23448.66|23448.66|23445.12|23445.12|0
1607355210000|2020-12-07 15:33:30|23445.12|23445.12|23441.58|23441.58|23445.12|23445.12|23441.58|23441.58|0
1607355220000|2020-12-07 15:33:40|23441.17|23441.17|23441.36|23441.36|23441.36|23441.36|23440.76|23440.76|0
1607355260000|2020-12-07 15:34:20|23444.9|23444.9|23455.52|23455.52|23455.52|23455.52|23444.9|23444.9|0
1607355270000|2020-12-07 15:34:30|23451.98|23451.98|23448.44|23448.44|23455.52|23455.52|23448.44|23448.44|0
1607355300000|2020-12-07 15:35:00|23444.9|23444.9|23444.9|23444.9|23444.9|23444.9|23444.9|23444.9|0
1607355330000|2020-12-07 15:35:30|23448.44|23448.44|23448.44|23448.44|23448.44|23448.44|23448.44|23448.44|0
1607355350000|2020-12-07 15:35:50|23444.9|23444.9|23444.9|23444.9|23444.9|23444.9|23444.9|23444.9|0
1607355360000|2020-12-07 15:36:00|23448.44|23448.44|23448.44|23448.44|23448.44|23448.44|23448.44|23448.44|0
1607355380000|2020-12-07 15:36:20|23441.36|23441.36|23434.28|23434.28|23441.36|23441.36|23434.28|23434.28|0
1607355400000|2020-12-07 15:36:40|23441.36|23441.36|23441.36|23441.36|23441.36|23441.36|23441.36|23441.36|0
1607355410000|2020-12-07 15:36:50|23448.44|23448.44|23448.44|23448.44|23448.44|23448.44|23448.44|23448.44|0
1607355430000|2020-12-07 15:37:10|23449.04|23449.04|23449.04|23449.04|23449.04|23449.04|23449.04|23449.04|0
1607355440000|2020-12-07 15:37:20|23445.5|23445.5|23445.5|23445.5|23445.5|23445.5|23445.5|23445.5|0
1607355460000|2020-12-07 15:37:40|23449.04|23449.04|23449.04|23449.04|23449.04|23449.04|23449.04|23449.04|0
1607355510000|2020-12-07 15:38:30|23445.5|23445.5|23445.5|23445.5|23445.5|23445.5|23445.5|23445.5|0
1607355520000|2020-12-07 15:38:40|23445.09|23445.09|23444.49|23444.49|23445.09|23445.09|23444.49|23444.49|0
1607355530000|2020-12-07 15:38:50|23448.03|23448.03|23440.95|23440.95|23448.03|23448.03|23440.95|23440.95|0
1607355550000|2020-12-07 15:39:10|23433.87|23433.87|23433.87|23433.87|23433.87|23433.87|23433.87|23433.87|0
1607355560000|2020-12-07 15:39:20|23433.46|23433.46|23433.46|23433.46|23433.46|23433.46|23433.46|23433.46|0
1607355570000|2020-12-07 15:39:30|23429.91|23429.91|23429.91|23429.91|23429.91|23429.91|23429.91|23429.91|0
1607355590000|2020-12-07 15:39:50|23430.52|23430.52|23426.97|23426.97|23430.52|23430.52|23426.97|23426.97|0
1607355620000|2020-12-07 15:40:20|23428.18|23428.18|23421.1|23421.1|23428.18|23428.18|23421.1|23421.1|0
1607355630000|2020-12-07 15:40:30|23417.55|23417.55|23417.55|23417.55|23417.55|23417.55|23417.55|23417.55|0
1607355660000|2020-12-07 15:41:00|23414.01|23414.01|23413.41|23413.41|23414.01|23414.01|23413.41|23413.41|0
1607355680000|2020-12-07 15:41:20|23406.33|23406.33|23413.41|23413.41|23413.41|23413.41|23406.33|23406.33|0
1607355690000|2020-12-07 15:41:30|23416.95|23416.95|23416.95|23416.95|23416.95|23416.95|23416.95|23416.95|0
1607355700000|2020-12-07 15:41:40|23413.41|23413.41|23413.41|23413.41|23413.41|23413.41|23413.41|23413.41|0
1607355710000|2020-12-07 15:41:50|23420.49|23420.49|23420.49|23420.49|23420.49|23420.49|23420.49|23420.49|0
1607355750000|2020-12-07 15:42:30|23416.95|23416.95|23410.47|23410.47|23416.95|23416.95|23409.87|23409.87|0
1607355760000|2020-12-07 15:42:40|23409.87|23409.87|23411.07|23411.07|23411.07|23411.07|23409.87|23409.87|0
1607355820000|2020-12-07 15:43:40|23407.53|23407.53|23407.05|23407.05|23407.53|23407.53|23407.05|23407.05|0
1607355830000|2020-12-07 15:43:50|23406.57|23406.57|23403.03|23403.03|23406.57|23406.57|23399.49|23399.49|0
1607355840000|2020-12-07 15:44:00|23403.51|23403.51|23403.03|23403.03|23403.51|23403.51|23403.03|23403.03|0
1607355860000|2020-12-07 15:44:20|23395.95|23395.95|23399.49|23399.49|23399.49|23399.49|23395.95|23395.95|0
1607355880000|2020-12-07 15:44:40|23395.95|23395.95|23395.95|23395.95|23395.95|23395.95|23395.95|23395.95|0
1607355890000|2020-12-07 15:44:50|23388.87|23388.87|23388.87|23388.87|23388.87|23388.87|23388.87|23388.87|0
1607355900000|2020-12-07 15:45:00|23392.41|23392.41|23400.09|23400.09|23400.09|23400.09|23392.41|23392.41|0
1607355910000|2020-12-07 15:45:10|23399.68|23399.68|23399.68|23399.68|23399.68|23399.68|23399.68|23399.68|0
1607355920000|2020-12-07 15:45:20|23406.76|23406.76|23410.31|23410.31|23410.31|23410.31|23406.76|23406.76|0
1607355930000|2020-12-07 15:45:30|23406.76|23406.76|23403.22|23403.22|23406.76|23406.76|23403.22|23403.22|0
1607355940000|2020-12-07 15:45:40|23399.68|23399.68|23399.68|23399.68|23399.68|23399.68|23399.08|23399.08|0
1607355970000|2020-12-07 15:46:10|23392.6|23392.6|23388.24|23388.24|23392.6|23392.6|23388.24|23388.24|0
1607355990000|2020-12-07 15:46:30|23389.61|23389.61|23390.21|23390.21|23390.21|23390.21|23389.61|23389.61|0
1607356000000|2020-12-07 15:46:40|23390.62|23390.62|23390.62|23390.62|23390.62|23390.62|23390.62|23390.62|0
1607356010000|2020-12-07 15:46:50|23387.08|23387.08|23387.08|23387.08|23387.08|23387.08|23387.08|23387.08|0
1607356020000|2020-12-07 15:47:00|23390.62|23390.62|23394.16|23394.16|23394.16|23394.16|23390.62|23390.62|0
1607356040000|2020-12-07 15:47:20|23390.62|23390.62|23390.62|23390.62|23390.62|23390.62|23390.62|23390.62|0
1607356090000|2020-12-07 15:48:10|23394.16|23394.16|23394.16|23394.16|23394.16|23394.16|23394.16|23394.16|0
1607356100000|2020-12-07 15:48:20|23394.57|23394.57|23394.57|23394.57|23394.57|23394.57|23394.57|23394.57|0
1607356120000|2020-12-07 15:48:40|23401.65|23401.65|23398.11|23398.11|23401.65|23401.65|23398.11|23398.11|0
1607356130000|2020-12-07 15:48:50|23405.19|23405.19|23405.19|23405.19|23405.19|23405.19|23405.19|23405.19|0
1607356140000|2020-12-07 15:49:00|23408.74|23408.74|23408.74|23408.74|23408.74|23408.74|23408.74|23408.74|0
1607356170000|2020-12-07 15:49:30|23401.65|23401.65|23401.05|23401.05|23401.65|23401.65|23401.05|23401.05|0
1607356190000|2020-12-07 15:49:50|23393.97|23393.97|23393.97|23393.97|23393.97|23393.97|23393.97|23393.97|0
1607356210000|2020-12-07 15:50:10|23390.43|23390.43|23390.43|23390.43|23390.43|23390.43|23390.43|23390.43|0
1607356220000|2020-12-07 15:50:20|23386.89|23386.89|23397.51|23397.51|23397.51|23397.51|23386.89|23386.89|0
1607356250000|2020-12-07 15:50:50|23401.05|23401.05|23401.05|23401.05|23401.05|23401.05|23401.05|23401.05|0
1607356270000|2020-12-07 15:51:10|23402.26|23402.26|23402.26|23402.26|23402.26|23402.26|23402.26|23402.26|0
1607356280000|2020-12-07 15:51:20|23405.8|23405.8|23409.34|23409.34|23409.34|23409.34|23405.8|23405.8|0
1607356300000|2020-12-07 15:51:40|23408.93|23408.93|23408.93|23408.93|23408.93|23408.93|23408.93|23408.93|0
1607356310000|2020-12-07 15:51:50|23409.53|23409.53|23409.53|23409.53|23409.53|23409.53|23409.53|23409.53|0
1607356320000|2020-12-07 15:52:00|23410.13|23410.13|23410.13|23410.13|23410.13|23410.13|23410.13|23410.13|0
1607356330000|2020-12-07 15:52:10|23413.67|23413.67|23414.27|23414.27|23415.48|23415.48|23413.67|23413.67|0
1607356370000|2020-12-07 15:52:50|23414.88|23414.88|23413.67|23413.67|23414.88|23414.88|23413.67|23413.67|0
1607356380000|2020-12-07 15:53:00|23414.27|23414.27|23414.88|23414.88|23414.88|23414.88|23414.27|23414.27|0
1607356390000|2020-12-07 15:53:10|23416.08|23416.08|23412.54|23412.54|23416.08|23416.08|23412.54|23412.54|0
1607356400000|2020-12-07 15:53:20|23409|23409|23409|23409|23409|23409|23405.45|23405.45|0
1607356420000|2020-12-07 15:53:40|23409.6|23409.6|23409.6|23409.6|23409.6|23409.6|23409.6|23409.6|0
1607356470000|2020-12-07 15:54:30|23406.06|23406.06|23406.06|23406.06|23406.06|23406.06|23406.06|23406.06|0
1607356490000|2020-12-07 15:54:50|23398.97|23398.97|23398.97|23398.97|23398.97|23398.97|23398.97|23398.97|0
1607356500000|2020-12-07 15:55:00|23402.52|23402.52|23402.52|23402.52|23402.52|23402.52|23402.52|23402.52|0
1607356510000|2020-12-07 15:55:10|23401.91|23401.91|23401.91|23401.91|23401.91|23401.91|23401.91|23401.91|0
1607356520000|2020-12-07 15:55:20|23398.37|23398.37|23401.91|23401.91|23401.91|23401.91|23398.37|23398.37|0
1607356530000|2020-12-07 15:55:30|23405.45|23405.45|23405.45|23405.45|23405.45|23405.45|23405.45|23405.45|0
1607356540000|2020-12-07 15:55:40|23409|23409|23409|23409|23409|23409|23409|23409|0
1607356580000|2020-12-07 15:56:20|23408.39|23408.39|23407.79|23407.79|23408.39|23408.39|23407.79|23407.79|0
1607356590000|2020-12-07 15:56:30|23407.19|23407.19|23403.65|23403.65|23407.19|23407.19|23403.65|23403.65|0
1607356600000|2020-12-07 15:56:40|23407.19|23407.19|23407.19|23407.19|23407.19|23407.19|23407.19|23407.19|0
1607356610000|2020-12-07 15:56:50|23410.73|23410.73|23410.73|23410.73|23410.73|23410.73|23410.73|23410.73|0
1607356640000|2020-12-07 15:57:20|23407.19|23407.19|23403.24|23403.24|23407.19|23407.19|23403.24|23403.24|0
1607356670000|2020-12-07 15:57:50|23406.78|23406.78|23406.78|23406.78|23406.78|23406.78|23406.78|23406.78|0
1607356680000|2020-12-07 15:58:00|23403.24|23403.24|23403.24|23403.24|23403.24|23403.24|23403.24|23403.24|0
1607356710000|2020-12-07 15:58:30|23402.83|23402.83|23398.91|23398.91|23403.24|23403.24|23398.88|23398.88|0
1607356720000|2020-12-07 15:58:40|23395.36|23395.36|23394.76|23394.76|23395.36|23395.36|23394.76|23394.76|0
1607356730000|2020-12-07 15:58:50|23393.94|23393.94|23393.53|23393.53|23393.94|23393.94|23393.53|23393.53|0
1607356740000|2020-12-07 15:59:00|23386.45|23386.45|23389.99|23389.99|23389.99|23389.99|23386.45|23386.45|0
1607356750000|2020-12-07 15:59:10|23389.39|23389.39|23389.39|23389.39|23389.39|23389.39|23389.39|23389.39|0
1607356780000|2020-12-07 15:59:40|23392.93|23392.93|23392.93|23392.93|23392.93|23392.93|23392.93|23392.93|0
1607356800000|2020-12-07 16:00:00|23389.39|23389.39|23389.99|23389.99|23389.99|23389.99|23389.39|23389.39|0
1607356840000|2020-12-07 16:00:40|23390.4|23390.4|23390.81|23390.81|23390.81|23390.81|23390.4|23390.4|0
1607356870000|2020-12-07 16:01:10|23387.27|23387.27|23387.27|23387.27|23387.27|23387.27|23387.27|23387.27|0
1607356900000|2020-12-07 16:01:40|23383.73|23383.73|23383.73|23383.73|23383.73|23383.73|23383.73|23383.73|0
1607356910000|2020-12-07 16:01:50|23380.19|23380.19|23380.19|23380.19|23380.19|23380.19|23380.19|23380.19|0
1607356920000|2020-12-07 16:02:00|23379.59|23379.59|23376.04|23376.04|23379.59|23379.59|23376.04|23376.04|0
1607356930000|2020-12-07 16:02:10|23375.44|23375.44|23375.44|23375.44|23375.44|23375.44|23375.44|23375.44|0
1607356940000|2020-12-07 16:02:20|23376.04|23376.04|23376.04|23376.04|23376.04|23376.04|23376.04|23376.04|0
1607356960000|2020-12-07 16:02:40|23372.5|23372.5|23372.5|23372.5|23372.5|23372.5|23372.5|23372.5|0
1607356970000|2020-12-07 16:02:50|23372.98|23372.98|23372.98|23372.98|23372.98|23372.98|23372.98|23372.98|0
1607356980000|2020-12-07 16:03:00|23369.44|23369.44|23365.9|23365.9|23369.44|23369.44|23365.9|23365.9|0
1607357000000|2020-12-07 16:03:20|23369.44|23369.44|23380.06|23380.06|23380.06|23380.06|23369.44|23369.44|0
1607357020000|2020-12-07 16:03:40|23372.98|23372.98|23373.58|23373.58|23373.58|23373.58|23372.98|23372.98|0
1607357040000|2020-12-07 16:04:00|23377.12|23377.12|23377.12|23377.12|23377.12|23377.12|23377.12|23377.12|0
1607357050000|2020-12-07 16:04:10|23376.71|23376.71|23376.71|23376.71|23376.71|23376.71|23376.71|23376.71|0
1607357060000|2020-12-07 16:04:20|23376.11|23376.11|23376.11|23376.11|23376.11|23376.11|23376.11|23376.11|0
1607357070000|2020-12-07 16:04:30|23376.71|23376.71|23373.17|23373.17|23376.71|23376.71|23373.17|23373.17|0
1607357080000|2020-12-07 16:04:40|23369.63|23369.63|23373.17|23373.17|23373.17|23373.17|23369.63|23369.63|0
1607357100000|2020-12-07 16:05:00|23373.77|23373.77|23373.77|23373.77|23373.77|23373.77|23373.77|23373.77|0
1607357110000|2020-12-07 16:05:10|23373.17|23373.17|23377.32|23377.32|23377.32|23377.32|23373.17|23373.17|0
1607357130000|2020-12-07 16:05:30|23376.71|23376.71|23377.92|23377.92|23377.92|23377.92|23376.71|23376.71|0
1607357150000|2020-12-07 16:05:50|23381.46|23381.46|23381.46|23381.46|23381.46|23381.46|23381.46|23381.46|0
1607357200000|2020-12-07 16:06:40|23382.06|23382.06|23381.46|23381.46|23382.06|23382.06|23381.46|23381.46|0
1607357210000|2020-12-07 16:06:50|23377.92|23377.92|23377.92|23377.92|23377.92|23377.92|23377.92|23377.92|0
1607357230000|2020-12-07 16:07:10|23377.32|23377.32|23377.32|23377.32|23377.32|23377.32|23377.32|23377.32|0
1607357240000|2020-12-07 16:07:20|23376.71|23376.71|23373.17|23373.17|23376.71|23376.71|23373.17|23373.17|0
1607357280000|2020-12-07 16:08:00|23373.58|23373.58|23373.58|23373.58|23373.58|23373.58|23373.58|23373.58|0
1607357300000|2020-12-07 16:08:20|23372.62|23372.62|23372.62|23372.62|23372.62|23372.62|23372.62|23372.62|0
1607357310000|2020-12-07 16:08:30|23371.42|23371.42|23371.42|23371.42|23371.42|23371.42|23371.42|23371.42|0
1607357320000|2020-12-07 16:08:40|23370.82|23370.82|23370.82|23370.82|23370.82|23370.82|23370.82|23370.82|0
1607357360000|2020-12-07 16:09:20|23377.9|23377.9|23377.9|23377.9|23377.9|23377.9|23377.9|23377.9|0
1607357390000|2020-12-07 16:09:50|23370.82|23370.82|23370.82|23370.82|23370.82|23370.82|23370.82|23370.82|0
1607357400000|2020-12-07 16:10:00|23371.42|23371.42|23371.42|23371.42|23371.42|23371.42|23371.42|23371.42|0
1607357420000|2020-12-07 16:10:20|23367.88|23367.88|23367.88|23367.88|23367.88|23367.88|23367.88|23367.88|0
1607357430000|2020-12-07 16:10:30|23367.28|23367.28|23366.8|23366.8|23367.28|23367.28|23366.8|23366.8|0
1607357440000|2020-12-07 16:10:40|23366.39|23366.39|23365.19|23365.19|23366.39|23366.39|23365.19|23365.19|0
1607357450000|2020-12-07 16:10:50|23358.1|23358.1|23358.1|23358.1|23358.1|23358.1|23358.1|23358.1|0
1607357480000|2020-12-07 16:11:20|23354.56|23354.56|23354.56|23354.56|23354.56|23354.56|23354.56|23354.56|0
1607357500000|2020-12-07 16:11:40|23353.36|23353.36|23353.36|23353.36|23353.36|23353.36|23353.36|23353.36|0
1607357530000|2020-12-07 16:12:10|23356.9|23356.9|23356.9|23356.9|23356.9|23356.9|23356.9|23356.9|0
1607357550000|2020-12-07 16:12:30|23360.44|23360.44|23361.04|23361.04|23361.04|23361.04|23360.44|23360.44|0
1607357560000|2020-12-07 16:12:40|23362.25|23362.25|23362.25|23362.25|23362.25|23362.25|23361.64|23361.64|0
1607357610000|2020-12-07 16:13:30|23355.16|23355.16|23355.16|23355.16|23355.16|23355.16|23355.16|23355.16|0
1607357620000|2020-12-07 16:13:40|23358.7|23358.7|23365.79|23365.79|23365.79|23365.79|23358.7|23358.7|0
1607357640000|2020-12-07 16:14:00|23366.2|23366.2|23366.8|23366.8|23366.8|23366.8|23366.2|23366.2|0
1607357660000|2020-12-07 16:14:20|23373.88|23373.88|23373.88|23373.88|23373.88|23373.88|23373.88|23373.88|0
1607357670000|2020-12-07 16:14:30|23366.8|23366.8|23373.88|23373.88|23373.88|23373.88|23366.8|23366.8|0
1607357680000|2020-12-07 16:14:40|23366.8|23366.8|23370.34|23370.34|23370.34|23370.34|23366.8|23366.8|0
1607357690000|2020-12-07 16:14:50|23373.88|23373.88|23373.88|23373.88|23373.88|23373.88|23373.88|23373.88|0
1607357700000|2020-12-07 16:15:00|23373.28|23373.28|23373.28|23373.28|23373.28|23373.28|23373.28|23373.28|0
1607357710000|2020-12-07 16:15:10|23362.66|23362.66|23362.66|23362.66|23362.66|23362.66|23362.66|23362.66|0
1607357720000|2020-12-07 16:15:20|23362.25|23362.25|23361.84|23361.84|23362.25|23362.25|23361.84|23361.84|0
1607357740000|2020-12-07 16:15:40|23361.23|23361.23|23357.69|23357.69|23364.77|23364.77|23357.69|23357.69|0
1607357750000|2020-12-07 16:15:50|23357.09|23357.09|23353.55|23353.55|23357.09|23357.09|23353.55|23353.55|0
1607357760000|2020-12-07 16:16:00|23357.09|23357.09|23353.55|23353.55|23357.09|23357.09|23353.55|23353.55|0
1607357770000|2020-12-07 16:16:10|23354.15|23354.15|23357.69|23357.69|23357.69|23357.69|23354.15|23354.15|0
1607357780000|2020-12-07 16:16:20|23358.17|23358.17|23358.58|23358.58|23358.58|23358.58|23358.17|23358.17|0
1607357800000|2020-12-07 16:16:40|23359.18|23359.18|23359.18|23359.18|23359.18|23359.18|23359.18|23359.18|0
1607357840000|2020-12-07 16:17:20|23357.98|23357.98|23357.98|23357.98|23357.98|23357.98|23357.98|23357.98|0
1607357850000|2020-12-07 16:17:30|23359.79|23359.79|23359.79|23359.79|23359.79|23359.79|23359.79|23359.79|0
1607357880000|2020-12-07 16:18:00|23359.18|23359.18|23359.18|23359.18|23359.18|23359.18|23359.18|23359.18|0
1607357900000|2020-12-07 16:18:20|23355.64|23355.64|23355.64|23355.64|23355.64|23355.64|23355.64|23355.64|0
1607357920000|2020-12-07 16:18:40|23359.18|23359.18|23359.18|23359.18|23359.18|23359.18|23359.18|23359.18|0
1607357940000|2020-12-07 16:19:00|23362.73|23362.73|23362.73|23362.73|23362.73|23362.73|23362.73|23362.73|0
1607357960000|2020-12-07 16:19:20|23363.33|23363.33|23363.33|23363.33|23363.33|23363.33|23363.33|23363.33|0
1607357970000|2020-12-07 16:19:30|23366.87|23366.87|23366.87|23366.87|23366.87|23366.87|23366.87|23366.87|0
1607357980000|2020-12-07 16:19:40|23373.95|23373.95|23373.95|23373.95|23373.95|23373.95|23373.95|23373.95|0
1607357990000|2020-12-07 16:19:50|23370.41|23370.41|23370.41|23370.41|23370.41|23370.41|23370.41|23370.41|0
1607358000000|2020-12-07 16:20:00|23369.81|23369.81|23368.6|23368.6|23369.81|23369.81|23368.6|23368.6|0
1607358010000|2020-12-07 16:20:10|23369.08|23369.08|23369.08|23369.08|23369.08|23369.08|23369.08|23369.08|0
1607358020000|2020-12-07 16:20:20|23372.62|23372.62|23369.08|23369.08|23372.62|23372.62|23369.08|23369.08|0
1607358040000|2020-12-07 16:20:40|23369.69|23369.69|23373.71|23373.71|23373.71|23373.71|23369.69|23369.69|0
1607358050000|2020-12-07 16:20:50|23374.31|23374.31|23374.31|23374.31|23374.31|23374.31|23374.31|23374.31|0
1607358060000|2020-12-07 16:21:00|23377.85|23377.85|23377.85|23377.85|23377.85|23377.85|23377.85|23377.85|0
1607358070000|2020-12-07 16:21:10|23374.31|23374.31|23374.31|23374.31|23374.31|23374.31|23374.31|23374.31|0
1607358080000|2020-12-07 16:21:20|23377.85|23377.85|23377.85|23377.85|23377.85|23377.85|23377.85|23377.85|0
1607358090000|2020-12-07 16:21:30|23377.44|23377.44|23377.44|23377.44|23377.44|23377.44|23377.44|23377.44|0
1607358100000|2020-12-07 16:21:40|23373.9|23373.9|23373.9|23373.9|23373.9|23373.9|23373.9|23373.9|0
1607358110000|2020-12-07 16:21:50|23377.44|23377.44|23379.78|23379.78|23380.98|23380.98|23377.44|23377.44|0
1607358130000|2020-12-07 16:22:10|23379.37|23379.37|23382.91|23382.91|23382.91|23382.91|23379.37|23379.37|0
1607358140000|2020-12-07 16:22:20|23379.37|23379.37|23379.37|23379.37|23379.37|23379.37|23379.37|23379.37|0
1607358150000|2020-12-07 16:22:30|23379.97|23379.97|23379.97|23379.97|23379.97|23379.97|23379.97|23379.97|0
1607358160000|2020-12-07 16:22:40|23387.05|23387.05|23387.05|23387.05|23387.05|23387.05|23387.05|23387.05|0
1607358170000|2020-12-07 16:22:50|23386.64|23386.64|23386.64|23386.64|23386.64|23386.64|23386.64|23386.64|0
1607358190000|2020-12-07 16:23:10|23383.1|23383.1|23383.1|23383.1|23383.1|23383.1|23383.1|23383.1|0
1607358200000|2020-12-07 16:23:20|23386.64|23386.64|23390.18|23390.18|23390.18|23390.18|23386.64|23386.64|0
1607358230000|2020-12-07 16:23:50|23386.64|23386.64|23386.64|23386.64|23386.64|23386.64|23386.64|23386.64|0
1607358250000|2020-12-07 16:24:10|23386.04|23386.04|23384.83|23384.83|23386.04|23386.04|23384.83|23384.83|0
1607358260000|2020-12-07 16:24:20|23384.35|23384.35|23384.96|23384.96|23384.96|23384.96|23384.35|23384.35|0
1607358270000|2020-12-07 16:24:30|23385.37|23385.37|23385.37|23385.37|23388.91|23388.91|23385.37|23385.37|0
1607358310000|2020-12-07 16:25:10|23386.33|23386.33|23386.33|23386.33|23386.33|23386.33|23386.33|23386.33|0
1607358320000|2020-12-07 16:25:20|23385.72|23385.72|23389.87|23389.87|23389.87|23389.87|23385.12|23385.12|0
1607358330000|2020-12-07 16:25:30|23393.41|23393.41|23389.87|23389.87|23393.41|23393.41|23389.87|23389.87|0
1607358350000|2020-12-07 16:25:50|23386.33|23386.33|23389.87|23389.87|23389.87|23389.87|23386.33|23386.33|0
1607358380000|2020-12-07 16:26:20|23386.33|23386.33|23389.87|23389.87|23389.87|23389.87|23386.33|23386.33|0
1607358390000|2020-12-07 16:26:30|23390.47|23390.47|23386.93|23386.93|23390.47|23390.47|23386.93|23386.93|0
1607358410000|2020-12-07 16:26:50|23390.47|23390.47|23394.01|23394.01|23394.01|23394.01|23390.47|23390.47|0
1607358420000|2020-12-07 16:27:00|23390.47|23390.47|23390.47|23390.47|23390.47|23390.47|23390.47|23390.47|0
1607358430000|2020-12-07 16:27:10|23397.55|23397.55|23390.47|23390.47|23397.55|23397.55|23390.47|23390.47|0
1607358440000|2020-12-07 16:27:20|23397.55|23397.55|23397.55|23397.55|23397.55|23397.55|23397.55|23397.55|0
1607358450000|2020-12-07 16:27:30|23401.09|23401.09|23394.01|23394.01|23401.09|23401.09|23394.01|23394.01|0
1607358460000|2020-12-07 16:27:40|23397.55|23397.55|23397.55|23397.55|23397.55|23397.55|23397.55|23397.55|0
1607358480000|2020-12-07 16:28:00|23397.14|23397.14|23397.14|23397.14|23397.14|23397.14|23397.14|23397.14|0
1607358490000|2020-12-07 16:28:10|23393.6|23393.6|23393|23393|23393.6|23393.6|23393|23393|0
1607358510000|2020-12-07 16:28:30|23392.52|23392.52|23392.52|23392.52|23392.52|23392.52|23392.52|23392.52|0
1607358520000|2020-12-07 16:28:40|23392.11|23392.11|23388.57|23388.57|23392.11|23392.11|23388.57|23388.57|0
1607358530000|2020-12-07 16:28:50|23389.17|23389.17|23389.58|23389.58|23389.58|23389.58|23389.17|23389.17|0
1607358540000|2020-12-07 16:29:00|23393.12|23393.12|23393.94|23393.94|23393.94|23393.94|23389.58|23389.58|0
1607358560000|2020-12-07 16:29:20|23390.4|23390.4|23393.94|23393.94|23393.94|23393.94|23390.4|23390.4|0
1607358570000|2020-12-07 16:29:30|23394.54|23394.54|23394.54|23394.54|23394.54|23394.54|23394.54|23394.54|0
1607358580000|2020-12-07 16:29:40|23393.34|23393.34|23393.34|23393.34|23393.34|23393.34|23389.8|23389.8|0
1607358590000|2020-12-07 16:29:50|23393.82|23393.82|23396.21|23396.21|23397.22|23397.22|23393.27|23393.27|0
1607415300000|2020-12-08 08:15:00|23225.65|23225.65|23257.52|23257.52|23261.06|23261.06|23225.65|23225.65|0
1607415310000|2020-12-08 08:15:10|23250.44|23250.44|23256.39|23256.39|23256.39|23256.39|23250.44|23250.44|0
1607415320000|2020-12-08 08:15:20|23255.43|23255.43|23251.89|23251.89|23255.43|23255.43|23251.89|23251.89|0
1607415340000|2020-12-08 08:15:40|23252.49|23252.49|23252.49|23252.49|23252.49|23252.49|23252.49|23252.49|0
1607415350000|2020-12-08 08:15:50|23248.95|23248.95|23248.95|23248.95|23248.95|23248.95|23248.95|23248.95|0
1607415360000|2020-12-08 08:16:00|23245.41|23245.41|23245.41|23245.41|23245.41|23245.41|23245.41|23245.41|0
1607415390000|2020-12-08 08:16:30|23248.95|23248.95|23248.95|23248.95|23248.95|23248.95|23248.95|23248.95|0
1607415420000|2020-12-08 08:17:00|23250.59|23250.59|23250.59|23250.59|23250.59|23250.59|23250.59|23250.59|0
1607415430000|2020-12-08 08:17:10|23239.97|23239.97|23239.97|23239.97|23239.97|23239.97|23239.97|23239.97|0
1607415460000|2020-12-08 08:17:40|23239.15|23239.15|23239.56|23239.56|23239.56|23239.56|23239.15|23239.15|0
1607415470000|2020-12-08 08:17:50|23239.15|23239.15|23239.15|23239.15|23239.15|23239.15|23239.15|23239.15|0
1607415480000|2020-12-08 08:18:00|23232.06|23232.06|23224.98|23224.98|23232.06|23232.06|23224.98|23224.98|0
1607415490000|2020-12-08 08:18:10|23226.79|23226.79|23230.33|23230.33|23230.33|23230.33|23223.24|23223.24|0
1607415500000|2020-12-08 08:18:20|23226.79|23226.79|23226.79|23226.79|23226.79|23226.79|23226.79|23226.79|0
1607415520000|2020-12-08 08:18:40|23219.7|23219.7|23219.7|23219.7|23219.7|23219.7|23219.7|23219.7|0
1607415540000|2020-12-08 08:19:00|23220.3|23220.3|23220.3|23220.3|23220.3|23220.3|23220.3|23220.3|0
1607415550000|2020-12-08 08:19:10|23219.7|23219.7|23219.7|23219.7|23219.7|23219.7|23219.7|23219.7|0
1607415590000|2020-12-08 08:19:50|23223.24|23223.24|23226.79|23226.79|23226.79|23226.79|23223.24|23223.24|0
1607415620000|2020-12-08 08:20:20|23227.27|23227.27|23227.74|23227.74|23227.74|23227.74|23227.27|23227.27|0
1607415640000|2020-12-08 08:20:40|23217.12|23217.12|23234.83|23234.83|23234.83|23234.83|23217.12|23217.12|0
1607415650000|2020-12-08 08:20:50|23241.91|23241.91|23248.99|23248.99|23248.99|23248.99|23241.91|23241.91|0
1607415660000|2020-12-08 08:21:00|23241.91|23241.91|23241.91|23241.91|23241.91|23241.91|23241.91|23241.91|0
1607415670000|2020-12-08 08:21:10|23242.39|23242.39|23253.01|23253.01|23253.01|23253.01|23242.39|23242.39|0
1607415680000|2020-12-08 08:21:20|23249.47|23249.47|23249.47|23249.47|23249.47|23249.47|23249.47|23249.47|0
1607415710000|2020-12-08 08:21:50|23245.93|23245.93|23245.45|23245.45|23245.93|23245.93|23245.45|23245.45|0
1607415720000|2020-12-08 08:22:00|23244.49|23244.49|23248.03|23248.03|23248.03|23248.03|23244.49|23244.49|0
1607415740000|2020-12-08 08:22:20|23244.49|23244.49|23244.49|23244.49|23244.49|23244.49|23244.49|23244.49|0
1607415780000|2020-12-08 08:23:00|23233.87|23233.87|23233.87|23233.87|23233.87|23233.87|23233.87|23233.87|0
1607415790000|2020-12-08 08:23:10|23244.49|23244.49|23244.49|23244.49|23244.49|23244.49|23244.49|23244.49|0
1607415810000|2020-12-08 08:23:30|23244.9|23244.9|23244.9|23244.9|23244.9|23244.9|23244.9|23244.9|0
1607415850000|2020-12-08 08:24:10|23245.5|23245.5|23245.5|23245.5|23245.5|23245.5|23245.5|23245.5|0
1607415880000|2020-12-08 08:24:40|23234.88|23234.88|23234.88|23234.88|23234.88|23234.88|23234.88|23234.88|0
1607415890000|2020-12-08 08:24:50|23241.96|23241.96|23241.96|23241.96|23241.96|23241.96|23241.96|23241.96|0
1607415900000|2020-12-08 08:25:00|23249.05|23249.05|23247.02|23247.02|23252.59|23252.59|23247.02|23247.02|0
1607415910000|2020-12-08 08:25:10|23257.64|23257.64|23257.64|23257.64|23257.64|23257.64|23257.64|23257.64|0
1607415920000|2020-12-08 08:25:20|23250.56|23250.56|23243.48|23243.48|23250.56|23250.56|23243.48|23243.48|0
1607415930000|2020-12-08 08:25:30|23241.67|23241.67|23241.67|23241.67|23241.67|23241.67|23241.67|23241.67|0
1607415940000|2020-12-08 08:25:40|23240.47|23240.47|23240.47|23240.47|23240.47|23240.47|23240.47|23240.47|0
1607416010000|2020-12-08 08:26:50|23241.43|23241.43|23241.43|23241.43|23241.43|23241.43|23241.43|23241.43|0
1607416020000|2020-12-08 08:27:00|23237.89|23237.89|23237.89|23237.89|23237.89|23237.89|23237.89|23237.89|0
1607416030000|2020-12-08 08:27:10|23234.35|23234.35|23233.94|23233.94|23234.35|23234.35|23233.94|23233.94|0
1607416060000|2020-12-08 08:27:40|23233.34|23233.34|23233.34|23233.34|23233.34|23233.34|23233.34|23233.34|0
1607416070000|2020-12-08 08:27:50|23232.86|23232.86|23232.38|23232.38|23232.86|23232.86|23232.38|23232.38|0
1607416080000|2020-12-08 08:28:00|23221.75|23221.75|23221.75|23221.75|23221.75|23221.75|23221.75|23221.75|0
1607416130000|2020-12-08 08:28:50|23221.15|23221.15|23221.15|23221.15|23221.15|23221.15|23221.15|23221.15|0
1607416200000|2020-12-08 08:30:00|23210.53|23210.53|23210.53|23210.53|23210.53|23210.53|23210.53|23210.53|0
1607416210000|2020-12-08 08:30:10|23211.13|23211.13|23211.13|23211.13|23211.13|23211.13|23211.13|23211.13|0
1607416220000|2020-12-08 08:30:20|23214.67|23214.67|23214.67|23214.67|23214.67|23214.67|23214.67|23214.67|0
1607416230000|2020-12-08 08:30:30|23218.21|23218.21|23218.21|23218.21|23218.21|23218.21|23218.21|23218.21|0
1607416240000|2020-12-08 08:30:40|23217.25|23217.25|23217.73|23217.73|23217.73|23217.73|23217.25|23217.25|0
1607416250000|2020-12-08 08:30:50|23214.19|23214.19|23214.19|23214.19|23214.19|23214.19|23214.19|23214.19|0
1607416300000|2020-12-08 08:31:40|23210.65|23210.65|23210.65|23210.65|23210.65|23210.65|23210.65|23210.65|0
1607416360000|2020-12-08 08:32:40|23214.19|23214.19|23214.19|23214.19|23214.19|23214.19|23214.19|23214.19|0
1607416390000|2020-12-08 08:33:10|23221.27|23221.27|23221.27|23221.27|23221.27|23221.27|23221.27|23221.27|0
1607416400000|2020-12-08 08:33:20|23222.09|23222.09|23222.09|23222.09|23222.09|23222.09|23222.09|23222.09|0
1607416410000|2020-12-08 08:33:30|23220.29|23220.29|23221.49|23221.49|23221.49|23221.49|23220.29|23220.29|0
1607416420000|2020-12-08 08:33:40|23242.74|23242.74|23246.88|23246.88|23246.88|23246.88|23242.74|23242.74|0
1607416430000|2020-12-08 08:33:50|23250.42|23250.42|23250.42|23250.42|23250.42|23250.42|23250.42|23250.42|0
1607416440000|2020-12-08 08:34:00|23253.97|23253.97|23253.97|23253.97|23253.97|23253.97|23253.97|23253.97|0
1607416450000|2020-12-08 08:34:10|23254.57|23254.57|23254.57|23254.57|23254.57|23254.57|23254.57|23254.57|0
1607416470000|2020-12-08 08:34:30|23258.11|23258.11|23258.11|23258.11|23258.11|23258.11|23258.11|23258.11|0
1607416480000|2020-12-08 08:34:40|23258.52|23258.52|23258.93|23258.93|23258.93|23258.93|23258.52|23258.52|0
1607416500000|2020-12-08 08:35:00|23259.34|23259.34|23267.02|23267.02|23267.02|23267.02|23259.34|23259.34|0
1607416510000|2020-12-08 08:35:10|23265.82|23265.82|23265.82|23265.82|23265.82|23265.82|23265.82|23265.82|0
1607416530000|2020-12-08 08:35:30|23262.28|23262.28|23258.74|23258.74|23262.28|23262.28|23258.74|23258.74|0
1607416560000|2020-12-08 08:36:00|23248.11|23248.11|23250.04|23250.04|23251.25|23251.25|23247.7|23247.7|0
1607416580000|2020-12-08 08:36:20|23249.22|23249.22|23249.22|23249.22|23249.22|23249.22|23249.22|23249.22|0
1607416600000|2020-12-08 08:36:40|23252.76|23252.76|23252.76|23252.76|23252.76|23252.76|23252.76|23252.76|0
1607416630000|2020-12-08 08:37:10|23253.99|23253.99|23253.99|23253.99|23253.99|23253.99|23253.99|23253.99|0
1607416660000|2020-12-08 08:37:40|23253.51|23253.51|23253.51|23253.51|23253.51|23253.51|23253.51|23253.51|0
1607416690000|2020-12-08 08:38:10|23242.89|23242.89|23246.43|23246.43|23246.43|23246.43|23242.89|23242.89|0
1607416800000|2020-12-08 08:40:00|23253.51|23253.51|23253.51|23253.51|23253.51|23253.51|23253.51|23253.51|0
1607416810000|2020-12-08 08:40:10|23242.89|23242.89|23242.89|23242.89|23242.89|23242.89|23242.89|23242.89|0
1607416840000|2020-12-08 08:40:40|23242.48|23242.48|23242.48|23242.48|23243.71|23243.71|23242.48|23242.48|0
1607416850000|2020-12-08 08:40:50|23242.89|23242.89|23242.89|23242.89|23242.89|23242.89|23242.89|23242.89|0
1607416870000|2020-12-08 08:41:10|23243.71|23243.71|23243.71|23243.71|23243.71|23243.71|23243.71|23243.71|0
1607416880000|2020-12-08 08:41:20|23240.17|23240.17|23239.76|23239.76|23240.17|23240.17|23239.76|23239.76|0
1607416910000|2020-12-08 08:41:50|23238.94|23238.94|23238.94|23238.94|23238.94|23238.94|23238.94|23238.94|0
1607416920000|2020-12-08 08:42:00|23224.77|23224.77|23224.77|23224.77|23224.77|23224.77|23224.77|23224.77|0
1607416930000|2020-12-08 08:42:10|23225.18|23225.18|23225.18|23225.18|23225.18|23225.18|23225.18|23225.18|0
1607416950000|2020-12-08 08:42:30|23221.64|23221.64|23221.64|23221.64|23221.64|23221.64|23221.64|23221.64|0
1607417040000|2020-12-08 08:44:00|23218.1|23218.1|23218.1|23218.1|23218.1|23218.1|23218.1|23218.1|0
1607417090000|2020-12-08 08:44:50|23214.56|23214.56|23218.1|23218.1|23221.64|23221.64|23214.56|23214.56|0
1607417130000|2020-12-08 08:45:30|23214.56|23214.56|23214.56|23214.56|23214.56|23214.56|23214.56|23214.56|0
1607417140000|2020-12-08 08:45:40|23211.55|23211.55|23211.55|23211.55|23211.55|23211.55|23211.55|23211.55|0
1607417170000|2020-12-08 08:46:10|23212.37|23212.37|23212.37|23212.37|23212.37|23212.37|23212.37|23212.37|0
1607417230000|2020-12-08 08:47:10|23219.46|23219.46|23219.46|23219.46|23219.46|23219.46|23219.46|23219.46|0
1607417290000|2020-12-08 08:48:10|23218.85|23218.85|23218.85|23218.85|23218.85|23218.85|23218.85|23218.85|0
1607417300000|2020-12-08 08:48:20|23219.27|23219.27|23212.59|23212.59|23219.68|23219.68|23212.59|23212.59|0
1607417320000|2020-12-08 08:48:40|23216.13|23216.13|23216.13|23216.13|23216.13|23216.13|23216.13|23216.13|0
1607417330000|2020-12-08 08:48:50|23223.22|23223.22|23223.22|23223.22|23223.22|23223.22|23223.22|23223.22|0
1607417340000|2020-12-08 08:49:00|23219.68|23219.68|23219.68|23219.68|23219.68|23219.68|23219.68|23219.68|0
1607417370000|2020-12-08 08:49:30|23220.28|23220.28|23220.28|23220.28|23220.28|23220.28|23220.28|23220.28|0
1607417390000|2020-12-08 08:49:50|23219.32|23219.32|23218.84|23218.84|23219.32|23219.32|23218.84|23218.84|0
1607417420000|2020-12-08 08:50:20|23215.3|23215.3|23215.3|23215.3|23215.3|23215.3|23215.3|23215.3|0
1607417470000|2020-12-08 08:51:10|23218.84|23218.84|23211.76|23211.76|23218.84|23218.84|23211.76|23211.76|0
1607417500000|2020-12-08 08:51:40|23204.67|23204.67|23197.59|23197.59|23204.67|23204.67|23197.59|23197.59|0
1607417510000|2020-12-08 08:51:50|23190.51|23190.51|23190.51|23190.51|23190.51|23190.51|23190.51|23190.51|0
1607417530000|2020-12-08 08:52:10|23191.11|23191.11|23191.11|23191.11|23191.11|23191.11|23191.11|23191.11|0
1607417540000|2020-12-08 08:52:20|23191.71|23191.71|23191.71|23191.71|23191.71|23191.71|23191.71|23191.71|0
1607417640000|2020-12-08 08:54:00|23188.17|23188.17|23181.09|23181.09|23188.17|23188.17|23181.09|23181.09|0
1607417670000|2020-12-08 08:54:30|23177.55|23177.55|23181.09|23181.09|23181.09|23181.09|23177.55|23177.55|0
1607417680000|2020-12-08 08:54:40|23182.29|23182.29|23178.75|23178.75|23182.29|23182.29|23178.75|23178.75|0
1607417690000|2020-12-08 08:54:50|23175.21|23175.21|23175.21|23175.21|23175.21|23175.21|23175.21|23175.21|0
1607417700000|2020-12-08 08:55:00|23171.67|23171.67|23171.67|23171.67|23171.67|23171.67|23171.67|23171.67|0
1607417740000|2020-12-08 08:55:40|23175.21|23175.21|23175.21|23175.21|23175.21|23175.21|23175.21|23175.21|0
1607417820000|2020-12-08 08:57:00|23189.37|23189.37|23189.37|23189.37|23189.37|23189.37|23189.37|23189.37|0
1607417840000|2020-12-08 08:57:20|23185.83|23185.83|23185.83|23185.83|23185.83|23185.83|23185.83|23185.83|0
1607417880000|2020-12-08 08:58:00|23185.23|23185.23|23184.63|23184.63|23185.23|23185.23|23184.63|23184.63|0
1607417890000|2020-12-08 08:58:10|23181.09|23181.09|23181.09|23181.09|23181.09|23181.09|23181.09|23181.09|0
1607417920000|2020-12-08 08:58:40|23184.63|23184.63|23177.55|23177.55|23184.63|23184.63|23177.55|23177.55|0
1607418020000|2020-12-08 09:00:20|23185.23|23185.23|23185.23|23185.23|23185.23|23185.23|23185.23|23185.23|0
1607418050000|2020-12-08 09:00:50|23185.64|23185.64|23185.64|23185.64|23185.64|23185.64|23185.64|23185.64|0
1607418060000|2020-12-08 09:01:00|23199.81|23199.81|23199.81|23199.81|23199.81|23199.81|23199.81|23199.81|0
1607418070000|2020-12-08 09:01:10|23196.27|23196.27|23196.27|23196.27|23196.27|23196.27|23196.27|23196.27|0
1607418100000|2020-12-08 09:01:40|23192.72|23192.72|23192.72|23192.72|23192.72|23192.72|23192.72|23192.72|0
1607418190000|2020-12-08 09:03:10|23192.25|23192.25|23192.25|23192.25|23192.25|23192.25|23192.25|23192.25|0
1607418200000|2020-12-08 09:03:20|23192.66|23192.66|23192.66|23192.66|23192.66|23192.66|23192.66|23192.66|0
1607418210000|2020-12-08 09:03:30|23193.26|23193.26|23193.45|23193.45|23193.45|23193.45|23192.85|23192.85|0
1607418220000|2020-12-08 09:03:40|23192.63|23192.63|23193.04|23193.04|23196.58|23196.58|23192.63|23192.63|0
1607418230000|2020-12-08 09:03:50|23196.58|23196.58|23196.58|23196.58|23196.58|23196.58|23196.58|23196.58|0
1607418280000|2020-12-08 09:04:40|23195.98|23195.98|23195.98|23195.98|23195.98|23195.98|23195.98|23195.98|0
1607418330000|2020-12-08 09:05:30|23181.81|23181.81|23181.81|23181.81|23181.81|23181.81|23181.81|23181.81|0
1607418460000|2020-12-08 09:07:40|23181.21|23181.21|23181.21|23181.21|23181.21|23181.21|23181.21|23181.21|0
1607418470000|2020-12-08 09:07:50|23182.41|23182.41|23182.41|23182.41|23182.41|23182.41|23182.41|23182.41|0
1607418500000|2020-12-08 09:08:20|23181.46|23181.46|23181.46|23181.46|23181.46|23181.46|23181.46|23181.46|0
1607418560000|2020-12-08 09:09:20|23177.91|23177.91|23177.91|23177.91|23177.91|23177.91|23177.91|23177.91|0
1607418580000|2020-12-08 09:09:40|23178.39|23178.39|23178.39|23178.39|23178.39|23178.39|23178.39|23178.39|0
1607418680000|2020-12-08 09:11:20|23174.85|23174.85|23171.31|23171.31|23174.85|23174.85|23171.31|23171.31|0
1607418700000|2020-12-08 09:11:40|23164.23|23164.23|23167.77|23167.77|23167.77|23167.77|23164.23|23164.23|0
1607418740000|2020-12-08 09:12:20|23171.31|23171.31|23171.31|23171.31|23171.31|23171.31|23171.31|23171.31|0
1607418750000|2020-12-08 09:12:30|23167.77|23167.77|23164.23|23164.23|23167.77|23167.77|23164.23|23164.23|0
1607418780000|2020-12-08 09:13:00|23160.69|23160.69|23160.69|23160.69|23160.69|23160.69|23160.69|23160.69|0
1607418790000|2020-12-08 09:13:10|23164.23|23164.23|23164.23|23164.23|23164.23|23164.23|23164.23|23164.23|0
1607418800000|2020-12-08 09:13:20|23167.77|23167.77|23167.77|23167.77|23167.77|23167.77|23167.77|23167.77|0
1607418850000|2020-12-08 09:14:10|23167.17|23167.17|23167.17|23167.17|23167.17|23167.17|23167.17|23167.17|0
1607418900000|2020-12-08 09:15:00|23167.77|23167.77|23167.17|23167.17|23167.77|23167.77|23167.17|23167.17|0
1607418940000|2020-12-08 09:15:40|23160.09|23160.09|23160.09|23160.09|23160.09|23160.09|23160.09|23160.09|0
1607418950000|2020-12-08 09:15:50|23163.63|23163.63|23163.63|23163.63|23163.63|23163.63|23163.63|23163.63|0
1607418990000|2020-12-08 09:16:30|23160.09|23160.09|23160.09|23160.09|23160.09|23160.09|23160.09|23160.09|0
1607419010000|2020-12-08 09:16:50|23159.48|23159.48|23155.94|23155.94|23159.48|23159.48|23155.94|23155.94|0
1607419060000|2020-12-08 09:17:40|23155.34|23155.34|23147.85|23147.85|23155.34|23155.34|23147.85|23147.85|0
1607419070000|2020-12-08 09:17:50|23147.44|23147.44|23147.44|23147.44|23147.44|23147.44|23147.44|23147.44|0
1607419100000|2020-12-08 09:18:20|23140.36|23140.36|23143.9|23143.9|23147.44|23147.44|23140.36|23140.36|0
1607419110000|2020-12-08 09:18:30|23140.36|23140.36|23133.27|23133.27|23140.36|23140.36|23133.27|23133.27|0
1607419130000|2020-12-08 09:18:50|23147.44|23147.44|23143.9|23143.9|23147.44|23147.44|23143.9|23143.9|0
1607419140000|2020-12-08 09:19:00|23150.98|23150.98|23150.98|23150.98|23150.98|23150.98|23150.98|23150.98|0
1607419150000|2020-12-08 09:19:10|23149.17|23149.17|23149.17|23149.17|23149.17|23149.17|23149.17|23149.17|0
1607419160000|2020-12-08 09:19:20|23156.26|23156.26|23156.26|23156.26|23156.26|23156.26|23156.26|23156.26|0
1607419170000|2020-12-08 09:19:30|23156.67|23156.67|23156.67|23156.67|23157.08|23157.08|23156.67|23156.67|0
1607419190000|2020-12-08 09:19:50|23153.13|23153.13|23142.5|23142.5|23153.13|23153.13|23142.5|23142.5|0
1607419200000|2020-12-08 09:20:00|23142.91|23142.91|23142.91|23142.91|23142.91|23142.91|23142.91|23142.91|0
1607419210000|2020-12-08 09:20:10|23135.83|23135.83|23135.83|23135.83|23135.83|23135.83|23135.83|23135.83|0
1607419220000|2020-12-08 09:20:20|23139.37|23139.37|23139.37|23139.37|23139.37|23139.37|23139.37|23139.37|0
1607419240000|2020-12-08 09:20:40|23132.29|23132.29|23132.29|23132.29|23132.29|23132.29|23132.29|23132.29|0
1607419250000|2020-12-08 09:20:50|23128.75|23128.75|23132.29|23132.29|23132.29|23132.29|23128.75|23128.75|0
1607419330000|2020-12-08 09:22:10|23128.75|23128.75|23128.75|23128.75|23128.75|23128.75|23128.75|23128.75|0
1607419340000|2020-12-08 09:22:20|23125.21|23125.21|23128.75|23128.75|23128.75|23128.75|23121.67|23121.67|0
1607419350000|2020-12-08 09:22:30|23125.21|23125.21|23116.32|23116.32|23125.21|23125.21|23116.32|23116.32|0
1607419370000|2020-12-08 09:22:50|23112.78|23112.78|23112.78|23112.78|23112.78|23112.78|23112.78|23112.78|0
1607419380000|2020-12-08 09:23:00|23119.86|23119.86|23123.4|23123.4|23123.4|23123.4|23119.86|23119.86|0
1607419390000|2020-12-08 09:23:10|23119.86|23119.86|23119.86|23119.86|23119.86|23119.86|23119.86|23119.86|0
1607419420000|2020-12-08 09:23:40|23123.4|23123.4|23123.4|23123.4|23123.4|23123.4|23123.4|23123.4|0
1607419430000|2020-12-08 09:23:50|23119.86|23119.86|23119.86|23119.86|23119.86|23119.86|23119.86|23119.86|0
1607419450000|2020-12-08 09:24:10|23112.78|23112.78|23112.78|23112.78|23112.78|23112.78|23112.78|23112.78|0
1607419460000|2020-12-08 09:24:20|23112.37|23112.37|23112.37|23112.37|23112.37|23112.37|23112.37|23112.37|0
1607419480000|2020-12-08 09:24:40|23113.19|23113.19|23113.19|23113.19|23113.19|23113.19|23113.19|23113.19|0
1607419490000|2020-12-08 09:24:50|23120.27|23120.27|23120.27|23120.27|23120.27|23120.27|23120.27|23120.27|0
1607419510000|2020-12-08 09:25:10|23120.68|23120.68|23120.06|23120.06|23121.09|23121.09|23119.65|23119.65|0
1607419520000|2020-12-08 09:25:20|23116.52|23116.52|23116.52|23116.52|23116.52|23116.52|23116.52|23116.52|0
1607419530000|2020-12-08 09:25:30|23116.93|23116.93|23113.39|23113.39|23116.93|23116.93|23113.39|23113.39|0
1607419560000|2020-12-08 09:26:00|23109.85|23109.85|23115.8|23115.8|23115.8|23115.8|23109.85|23109.85|0
1607419570000|2020-12-08 09:26:10|23117|23117|23119.34|23119.34|23120.54|23120.54|23117|23117|0
1607419600000|2020-12-08 09:26:40|23115.8|23115.8|23115.8|23115.8|23115.8|23115.8|23115.8|23115.8|0
1607419670000|2020-12-08 09:27:50|23119.34|23119.34|23120.78|23120.78|23120.78|23120.78|23119.34|23119.34|0
1607419740000|2020-12-08 09:29:00|23117.24|23117.24|23120.78|23120.78|23120.78|23120.78|23117.24|23117.24|0
1607419750000|2020-12-08 09:29:10|23124.32|23124.32|23124.32|23124.32|23124.32|23124.32|23124.32|23124.32|0
1607419770000|2020-12-08 09:29:30|23120.78|23120.78|23120.78|23120.78|23120.78|23120.78|23120.78|23120.78|0
1607419780000|2020-12-08 09:29:40|23113.7|23113.7|23113.7|23113.7|23113.7|23113.7|23113.7|23113.7|0
1607419820000|2020-12-08 09:30:20|23117.24|23117.24|23117.24|23117.24|23117.24|23117.24|23117.24|23117.24|0
1607419850000|2020-12-08 09:30:50|23117.84|23117.84|23121.38|23121.38|23121.38|23121.38|23117.84|23117.84|0
1607419860000|2020-12-08 09:31:00|23124.92|23124.92|23124.92|23124.92|23124.92|23124.92|23124.92|23124.92|0
1607419920000|2020-12-08 09:32:00|23128.46|23128.46|23128.46|23128.46|23128.46|23128.46|23128.46|23128.46|0
1607419930000|2020-12-08 09:32:10|23124.92|23124.92|23124.92|23124.92|23124.92|23124.92|23124.92|23124.92|0
1607419940000|2020-12-08 09:32:20|23121.38|23121.38|23121.38|23121.38|23121.38|23121.38|23121.38|23121.38|0
1607419950000|2020-12-08 09:32:30|23119.58|23119.58|23119.58|23119.58|23119.58|23119.58|23119.58|23119.58|0
1607420000000|2020-12-08 09:33:20|23120.06|23120.06|23112.97|23112.97|23120.06|23120.06|23112.97|23112.97|0
1607420080000|2020-12-08 09:34:40|23112.37|23112.37|23112.37|23112.37|23112.37|23112.37|23112.37|23112.37|0
1607420120000|2020-12-08 09:35:20|23111.96|23111.96|23111.96|23111.96|23111.96|23111.96|23111.96|23111.96|0
1607420170000|2020-12-08 09:36:10|23111.36|23111.36|23107.82|23107.82|23111.36|23111.36|23107.82|23107.82|0
1607420180000|2020-12-08 09:36:20|23107.22|23107.22|23107.22|23107.22|23107.22|23107.22|23107.22|23107.22|0
1607420190000|2020-12-08 09:36:30|23110.76|23110.76|23110.76|23110.76|23110.76|23110.76|23110.76|23110.76|0
1607420240000|2020-12-08 09:37:20|23107.22|23107.22|23103.67|23103.67|23107.22|23107.22|23103.67|23103.67|0
1607420250000|2020-12-08 09:37:30|23096.59|23096.59|23096.59|23096.59|23096.59|23096.59|23096.59|23096.59|0
1607420260000|2020-12-08 09:37:40|23093.05|23093.05|23093.05|23093.05|23093.05|23093.05|23093.05|23093.05|0
1607420270000|2020-12-08 09:37:50|23092.64|23092.64|23092.04|23092.04|23092.64|23092.64|23092.04|23092.04|0
1607420280000|2020-12-08 09:38:00|23084.96|23084.96|23084.96|23084.96|23084.96|23084.96|23084.96|23084.96|0
1607420290000|2020-12-08 09:38:10|23088.5|23088.5|23088.5|23088.5|23088.5|23088.5|23088.5|23088.5|0
1607420300000|2020-12-08 09:38:20|23080.81|23080.81|23077.27|23077.27|23080.81|23080.81|23077.27|23077.27|0
1607420320000|2020-12-08 09:38:40|23080.81|23080.81|23080.81|23080.81|23080.81|23080.81|23080.81|23080.81|0
1607420360000|2020-12-08 09:39:20|23066.24|23066.24|23066.24|23066.24|23066.24|23066.24|23066.24|23066.24|0
1607420390000|2020-12-08 09:39:50|23069.78|23069.78|23069.78|23069.78|23069.78|23069.78|23069.78|23069.78|0
1607420400000|2020-12-08 09:40:00|23066.24|23066.24|23066.24|23066.24|23066.24|23066.24|23066.24|23066.24|0
1607420410000|2020-12-08 09:40:10|23069.78|23069.78|23073.32|23073.32|23073.32|23073.32|23069.78|23069.78|0
1607420440000|2020-12-08 09:40:40|23073.73|23073.73|23077.27|23077.27|23077.27|23077.27|23073.73|23073.73|0
1607420500000|2020-12-08 09:41:40|23070.19|23070.19|23067.06|23067.06|23070.19|23070.19|23066.65|23066.65|0
1607420510000|2020-12-08 09:41:50|23063.52|23063.52|23062.08|23062.08|23063.52|23063.52|23062.08|23062.08|0
1607420560000|2020-12-08 09:42:40|23047.91|23047.91|23047.91|23047.91|23047.91|23047.91|23047.91|23047.91|0
1607420570000|2020-12-08 09:42:50|23055|23055|23055|23055|23055|23055|23055|23055|0
1607420580000|2020-12-08 09:43:00|23056.2|23056.2|23055|23055|23056.2|23056.2|23055|23055|0
1607420650000|2020-12-08 09:44:10|23069.16|23069.16|23069.16|23069.16|23069.16|23069.16|23069.16|23069.16|0
1607420660000|2020-12-08 09:44:20|23071.57|23071.57|23071.57|23071.57|23071.57|23071.57|23071.57|23071.57|0
1607420670000|2020-12-08 09:44:30|23068.03|23068.03|23068.03|23068.03|23068.03|23068.03|23068.03|23068.03|0
1607420730000|2020-12-08 09:45:30|23068.63|23068.63|23068.63|23068.63|23068.63|23068.63|23068.63|23068.63|0
1607420740000|2020-12-08 09:45:40|23075.71|23075.71|23077.52|23077.52|23077.52|23077.52|23075.71|23075.71|0
1607420770000|2020-12-08 09:46:10|23088.14|23088.14|23088.14|23088.14|23088.14|23088.14|23088.14|23088.14|0
1607420840000|2020-12-08 09:47:20|23084.6|23084.6|23084.6|23084.6|23084.6|23084.6|23084.6|23084.6|0
1607420920000|2020-12-08 09:48:40|23084|23084|23084|23084|23084|23084|23084|23084|0
1607420960000|2020-12-08 09:49:20|23080.46|23080.46|23080.46|23080.46|23080.46|23080.46|23080.46|23080.46|0
1607420970000|2020-12-08 09:49:30|23079.85|23079.85|23083.4|23083.4|23083.4|23083.4|23079.85|23079.85|0
1607420980000|2020-12-08 09:49:40|23084.83|23084.83|23084.83|23084.83|23084.83|23084.83|23084.83|23084.83|0
1607421050000|2020-12-08 09:50:50|23091.92|23091.92|23091.92|23091.92|23091.92|23091.92|23091.92|23091.92|0
1607421060000|2020-12-08 09:51:00|23092.52|23092.52|23092.52|23092.52|23092.52|23092.52|23092.52|23092.52|0
1607421070000|2020-12-08 09:51:10|23093.12|23093.12|23107.28|23107.28|23107.28|23107.28|23093.12|23093.12|0
1607421090000|2020-12-08 09:51:30|23114.37|23114.37|23115.38|23115.38|23115.38|23115.38|23114.37|23114.37|0
1607421150000|2020-12-08 09:52:30|23114.9|23114.9|23114.9|23114.9|23114.9|23114.9|23114.9|23114.9|0
1607421180000|2020-12-08 09:53:00|23111.36|23111.36|23111.36|23111.36|23111.36|23111.36|23111.36|23111.36|0
1607421200000|2020-12-08 09:53:20|23110.95|23110.95|23110.95|23110.95|23110.95|23110.95|23110.95|23110.95|0
1607421250000|2020-12-08 09:54:10|23111.36|23111.36|23111.36|23111.36|23111.36|23111.36|23111.36|23111.36|0
1607421270000|2020-12-08 09:54:30|23118.44|23118.44|23118.44|23118.44|23118.44|23118.44|23118.44|23118.44|0
1607421360000|2020-12-08 09:56:00|23121.98|23121.98|23121.98|23121.98|23121.98|23121.98|23121.98|23121.98|0
1607421380000|2020-12-08 09:56:20|23129.06|23129.06|23129.67|23129.67|23129.67|23129.67|23129.06|23129.06|0
1607421390000|2020-12-08 09:56:30|23136.75|23136.75|23136.75|23136.75|23136.75|23136.75|23136.75|23136.75|0
1607421400000|2020-12-08 09:56:40|23137.23|23137.23|23137.23|23137.23|23137.23|23137.23|23137.23|23137.23|0
1607421430000|2020-12-08 09:57:10|23137.83|23137.83|23137.83|23137.83|23137.83|23137.83|23137.83|23137.83|0
1607421460000|2020-12-08 09:57:40|23144.91|23144.91|23144.91|23144.91|23144.91|23144.91|23144.91|23144.91|0
1607421470000|2020-12-08 09:57:50|23144.5|23144.5|23144.5|23144.5|23144.5|23144.5|23144.5|23144.5|0
1607421510000|2020-12-08 09:58:30|23137.42|23137.42|23137.42|23137.42|23137.42|23137.42|23137.42|23137.42|0
1607421540000|2020-12-08 09:59:00|23130.34|23130.34|23130.34|23130.34|23130.34|23130.34|23130.34|23130.34|0
1607421550000|2020-12-08 09:59:10|23130.94|23130.94|23130.94|23130.94|23130.94|23130.94|23130.94|23130.94|0
1607421630000|2020-12-08 10:00:30|23123.86|23123.86|23120.31|23120.31|23123.86|23123.86|23120.31|23120.31|0
1607421650000|2020-12-08 10:00:50|23119.71|23119.71|23120.92|23120.92|23120.92|23120.92|23119.71|23119.71|0
1607421660000|2020-12-08 10:01:00|23120.51|23120.51|23120.51|23120.51|23120.51|23120.51|23120.51|23120.51|0
1607421720000|2020-12-08 10:02:00|23106.34|23106.34|23109.28|23109.28|23109.88|23109.88|23106.34|23106.34|0
1607421730000|2020-12-08 10:02:10|23105.74|23105.74|23102.2|23102.2|23105.74|23105.74|23102.2|23102.2|0
1607421740000|2020-12-08 10:02:20|23101.79|23101.79|23101.38|23101.38|23101.79|23101.79|23101.38|23101.38|0
1607421770000|2020-12-08 10:02:50|23100.15|23100.15|23100.15|23100.15|23100.15|23100.15|23100.15|23100.15|0
1607421880000|2020-12-08 10:04:40|23098.94|23098.94|23098.94|23098.94|23098.94|23098.94|23098.94|23098.94|0
1607421890000|2020-12-08 10:04:50|23084.78|23084.78|23084.78|23084.78|23084.78|23084.78|23084.78|23084.78|0
1607421900000|2020-12-08 10:05:00|23091.86|23091.86|23095.4|23095.4|23095.4|23095.4|23091.86|23091.86|0
1607421910000|2020-12-08 10:05:10|23091.86|23091.86|23091.86|23091.86|23091.86|23091.86|23091.86|23091.86|0
1607421920000|2020-12-08 10:05:20|23088.32|23088.32|23088.32|23088.32|23088.32|23088.32|23088.32|23088.32|0
1607421930000|2020-12-08 10:05:30|23088.73|23088.73|23089.14|23089.14|23089.14|23089.14|23088.73|23088.73|0
1607421960000|2020-12-08 10:06:00|23088.73|23088.73|23085.19|23085.19|23088.73|23088.73|23085.19|23085.19|0
1607421990000|2020-12-08 10:06:30|23092.27|23092.27|23095.81|23095.81|23095.81|23095.81|23092.27|23092.27|0
1607422050000|2020-12-08 10:07:30|23095.21|23095.21|23095.21|23095.21|23095.21|23095.21|23095.21|23095.21|0
1607422080000|2020-12-08 10:08:00|23095.81|23095.81|23095.81|23095.81|23095.81|23095.81|23095.81|23095.81|0
1607422100000|2020-12-08 10:08:20|23106.43|23106.43|23106.43|23106.43|23106.43|23106.43|23106.43|23106.43|0
1607422230000|2020-12-08 10:10:30|23117.06|23117.06|23117.06|23117.06|23117.06|23117.06|23117.06|23117.06|0
1607422280000|2020-12-08 10:11:20|23113.52|23113.52|23113.52|23113.52|23113.52|23113.52|23113.52|23113.52|0
1607422300000|2020-12-08 10:11:40|23109.98|23109.98|23109.98|23109.98|23109.98|23109.98|23109.98|23109.98|0
1607422340000|2020-12-08 10:12:20|23106.43|23106.43|23106.43|23106.43|23106.43|23106.43|23106.43|23106.43|0
1607422500000|2020-12-08 10:15:00|23105.83|23105.83|23105.83|23105.83|23105.83|23105.83|23105.83|23105.83|0
1607422530000|2020-12-08 10:15:30|23109.37|23109.37|23109.37|23109.37|23109.37|23109.37|23109.37|23109.37|0
1607422540000|2020-12-08 10:15:40|23108.55|23108.55|23108.55|23108.55|23108.55|23108.55|23108.55|23108.55|0
1607422570000|2020-12-08 10:16:10|23115.64|23115.64|23115.64|23115.64|23115.64|23115.64|23115.64|23115.64|0
1607422590000|2020-12-08 10:16:30|23115.03|23115.03|23115.03|23115.03|23115.03|23115.03|23115.03|23115.03|0
1607422640000|2020-12-08 10:17:20|23111.49|23111.49|23111.08|23111.08|23111.49|23111.49|23111.08|23111.08|0
1607422660000|2020-12-08 10:17:40|23107.54|23107.54|23107.54|23107.54|23107.54|23107.54|23107.54|23107.54|0
1607422720000|2020-12-08 10:18:40|23100.46|23100.46|23100.46|23100.46|23100.46|23100.46|23100.46|23100.46|0
1607422740000|2020-12-08 10:19:00|23107.54|23107.54|23107.54|23107.54|23107.54|23107.54|23107.54|23107.54|0
1607422750000|2020-12-08 10:19:10|23111.08|23111.08|23111.08|23111.08|23111.08|23111.08|23111.08|23111.08|0
1607422800000|2020-12-08 10:20:00|23110.6|23110.6|23110.6|23110.6|23110.6|23110.6|23110.6|23110.6|0
1607422830000|2020-12-08 10:20:30|23103.52|23103.52|23103.52|23103.52|23103.52|23103.52|23103.52|23103.52|0
1607422860000|2020-12-08 10:21:00|23102.92|23102.92|23102.32|23102.32|23102.92|23102.92|23102.32|23102.32|0
1607422960000|2020-12-08 10:22:40|23102.92|23102.92|23102.92|23102.92|23102.92|23102.92|23102.92|23102.92|0
1607423110000|2020-12-08 10:25:10|23104.12|23104.12|23104.12|23104.12|23104.12|23104.12|23104.12|23104.12|0
1607423120000|2020-12-08 10:25:20|23103.52|23103.52|23103.52|23103.52|23103.52|23103.52|23103.52|23103.52|0
1607423160000|2020-12-08 10:26:00|23102.92|23102.92|23102.32|23102.32|23102.92|23102.92|23102.32|23102.32|0
1607423240000|2020-12-08 10:27:20|23101.91|23101.91|23101.78|23101.78|23102.39|23102.39|23101.78|23101.78|0
1607423250000|2020-12-08 10:27:30|23101.18|23101.18|23101.18|23101.18|23101.18|23101.18|23101.18|23101.18|0
1607423270000|2020-12-08 10:27:50|23094.1|23094.1|23094.1|23094.1|23094.1|23094.1|23094.1|23094.1|0
1607423310000|2020-12-08 10:28:30|23090.56|23090.56|23090.56|23090.56|23090.56|23090.56|23090.56|23090.56|0
1607423340000|2020-12-08 10:29:00|23094.1|23094.1|23094.1|23094.1|23094.1|23094.1|23094.1|23094.1|0
1607423350000|2020-12-08 10:29:10|23093.69|23093.69|23093.69|23093.69|23093.69|23093.69|23093.69|23093.69|0
1607423430000|2020-12-08 10:30:30|23094.29|23094.29|23094.29|23094.29|23094.29|23094.29|23094.29|23094.29|0
1607423480000|2020-12-08 10:31:20|23101.37|23101.37|23101.37|23101.37|23101.37|23101.37|23101.37|23101.37|0
1607423520000|2020-12-08 10:32:00|23100.77|23100.77|23100.77|23100.77|23100.77|23100.77|23100.77|23100.77|0
1607423590000|2020-12-08 10:33:10|23101.98|23101.98|23101.98|23101.98|23101.98|23101.98|23101.98|23101.98|0
1607423600000|2020-12-08 10:33:20|23103.18|23103.18|23096.1|23096.1|23103.18|23103.18|23096.1|23096.1|0
1607423620000|2020-12-08 10:33:40|23097.3|23097.3|23097.3|23097.3|23097.3|23097.3|23097.3|23097.3|0
1607423650000|2020-12-08 10:34:10|23093.76|23093.76|23093.76|23093.76|23093.76|23093.76|23093.76|23093.76|0
1607423690000|2020-12-08 10:34:50|23097.3|23097.3|23097.3|23097.3|23097.3|23097.3|23097.3|23097.3|0
1607423720000|2020-12-08 10:35:20|23093.76|23093.76|23095.49|23095.49|23095.49|23095.49|23091.95|23091.95|0
1607423730000|2020-12-08 10:35:30|23096.1|23096.1|23099.64|23099.64|23099.64|23099.64|23092.55|23092.55|0
1607423890000|2020-12-08 10:38:10|23110.26|23110.26|23110.26|23110.26|23110.26|23110.26|23110.26|23110.26|0
1607423940000|2020-12-08 10:39:00|23113.8|23113.8|23113.8|23113.8|23113.8|23113.8|23113.8|23113.8|0
1607423960000|2020-12-08 10:39:20|23117.34|23117.34|23117.34|23117.34|23117.34|23117.34|23117.34|23117.34|0
1607423980000|2020-12-08 10:39:40|23120.88|23120.88|23120.88|23120.88|23120.88|23120.88|23120.88|23120.88|0
1607424010000|2020-12-08 10:40:10|23127.97|23127.97|23127.97|23127.97|23127.97|23127.97|23127.97|23127.97|0
1607424060000|2020-12-08 10:41:00|23124.43|23124.43|23123.82|23123.82|23124.43|23124.43|23123.82|23123.82|0
1607424110000|2020-12-08 10:41:50|23127.37|23127.37|23127.37|23127.37|23130.91|23130.91|23127.37|23127.37|0
1607424130000|2020-12-08 10:42:10|23130.91|23130.91|23130.91|23130.91|23130.91|23130.91|23130.91|23130.91|0
1607424140000|2020-12-08 10:42:20|23134.45|23134.45|23135.65|23135.65|23135.65|23135.65|23134.45|23134.45|0
1607424230000|2020-12-08 10:43:50|23135.05|23135.05|23135.05|23135.05|23135.05|23135.05|23135.05|23135.05|0
1607424320000|2020-12-08 10:45:20|23120.88|23120.88|23120.88|23120.88|23120.88|23120.88|23120.88|23120.88|0
1607424350000|2020-12-08 10:45:50|23117.34|23117.34|23117.34|23117.34|23117.34|23117.34|23117.34|23117.34|0
1607424460000|2020-12-08 10:47:40|23110.26|23110.26|23110.26|23110.26|23110.26|23110.26|23110.26|23110.26|0
1607424490000|2020-12-08 10:48:10|23113.8|23113.8|23113.8|23113.8|23113.8|23113.8|23113.8|23113.8|0
1607424550000|2020-12-08 10:49:10|23117.34|23117.34|23117.34|23117.34|23117.34|23117.34|23117.34|23117.34|0
1607424600000|2020-12-08 10:50:00|23124.43|23124.43|23124.43|23124.43|23124.43|23124.43|23124.43|23124.43|0
1607424610000|2020-12-08 10:50:10|23125.03|23125.03|23125.03|23125.03|23125.03|23125.03|23125.03|23125.03|0
1607424690000|2020-12-08 10:51:30|23132.11|23132.11|23132.11|23132.11|23132.11|23132.11|23132.11|23132.11|0
1607424710000|2020-12-08 10:51:50|23135.65|23135.65|23135.65|23135.65|23135.65|23135.65|23135.65|23135.65|0
1607424860000|2020-12-08 10:54:20|23136.25|23136.25|23136.25|23136.25|23136.25|23136.25|23136.25|23136.25|0
1607424900000|2020-12-08 10:55:00|23132.71|23132.71|23132.71|23132.71|23132.71|23132.71|23132.71|23132.71|0
1607424920000|2020-12-08 10:55:20|23136.25|23136.25|23136.25|23136.25|23136.25|23136.25|23136.25|23136.25|0
1607424980000|2020-12-08 10:56:20|23132.71|23132.71|23132.71|23132.71|23132.71|23132.71|23132.71|23132.71|0
1607424990000|2020-12-08 10:56:30|23133.92|23133.92|23133.92|23133.92|23133.92|23133.92|23133.92|23133.92|0
1607425000000|2020-12-08 10:56:40|23134.52|23134.52|23134.52|23134.52|23134.52|23134.52|23134.52|23134.52|0
1607425020000|2020-12-08 10:57:00|23135.12|23135.12|23135.12|23135.12|23135.12|23135.12|23135.12|23135.12|0
1607425030000|2020-12-08 10:57:10|23134.52|23134.52|23133.31|23133.31|23134.52|23134.52|23133.31|23133.31|0
1607425100000|2020-12-08 10:58:20|23132.71|23132.71|23132.71|23132.71|23132.71|23132.71|23129.17|23129.17|0
1607425140000|2020-12-08 10:59:00|23132.23|23132.23|23132.23|23132.23|23132.23|23132.23|23132.23|23132.23|0
1607425170000|2020-12-08 10:59:30|23128.69|23128.69|23128.69|23128.69|23128.69|23128.69|23128.69|23128.69|0
1607425190000|2020-12-08 10:59:50|23126.89|23126.89|23127.49|23127.49|23127.49|23127.49|23126.89|23126.89|0
1607425200000|2020-12-08 11:00:00|23126.89|23126.89|23126.28|23126.28|23126.89|23126.89|23126.28|23126.28|0
1607425270000|2020-12-08 11:01:10|23125.46|23125.46|23124.86|23124.86|23125.46|23125.46|23124.86|23124.86|0
1607425280000|2020-12-08 11:01:20|23121.32|23121.32|23121.32|23121.32|23121.32|23121.32|23121.32|23121.32|0
1607425340000|2020-12-08 11:02:20|23123.13|23123.13|23123.73|23123.73|23123.73|23123.73|23123.13|23123.13|0
1607425350000|2020-12-08 11:02:30|23124.33|23124.33|23124.33|23124.33|23124.33|23124.33|23124.33|23124.33|0
1607425360000|2020-12-08 11:02:40|23124.93|23124.93|23124.93|23124.93|23124.93|23124.93|23124.93|23124.93|0
1607425370000|2020-12-08 11:02:50|23125.53|23125.53|23124.93|23124.93|23125.53|23125.53|23124.93|23124.93|0
1607425500000|2020-12-08 11:05:00|23121.39|23121.39|23123.73|23123.73|23124.93|23124.93|23121.39|23121.39|0
1607425550000|2020-12-08 11:05:50|23130.81|23130.81|23130.81|23130.81|23130.81|23130.81|23130.81|23130.81|0
1607425570000|2020-12-08 11:06:10|23134.35|23134.35|23134.76|23134.76|23134.76|23134.76|23134.35|23134.35|0
1607425580000|2020-12-08 11:06:20|23135.96|23135.96|23135.96|23135.96|23135.96|23135.96|23135.96|23135.96|0
1607425610000|2020-12-08 11:06:50|23139.51|23139.51|23139.51|23139.51|23139.51|23139.51|23139.51|23139.51|0
1607425630000|2020-12-08 11:07:10|23146.59|23146.59|23146.59|23146.59|23146.59|23146.59|23146.59|23146.59|0
1607425640000|2020-12-08 11:07:20|23139.51|23139.51|23139.51|23139.51|23139.51|23139.51|23139.51|23139.51|0
1607425670000|2020-12-08 11:07:50|23138.68|23138.68|23138.68|23138.68|23138.68|23138.68|23138.68|23138.68|0
1607425680000|2020-12-08 11:08:00|23142.23|23142.23|23142.23|23142.23|23142.23|23142.23|23142.23|23142.23|0
1607425740000|2020-12-08 11:09:00|23138.68|23138.68|23134.54|23134.54|23138.68|23138.68|23134.54|23134.54|0
1607425750000|2020-12-08 11:09:10|23138.08|23138.08|23138.08|23138.08|23138.08|23138.08|23138.08|23138.08|0
1607425800000|2020-12-08 11:10:00|23141.62|23141.62|23141.62|23141.62|23141.62|23141.62|23141.62|23141.62|0
1607425860000|2020-12-08 11:11:00|23138.08|23138.08|23138.08|23138.08|23138.08|23138.08|23138.08|23138.08|0
1607425920000|2020-12-08 11:12:00|23137.6|23137.6|23137.6|23137.6|23137.6|23137.6|23137.6|23137.6|0
1607426040000|2020-12-08 11:14:00|23141.14|23141.14|23141.14|23141.14|23141.14|23141.14|23141.14|23141.14|0
1607426070000|2020-12-08 11:14:30|23148.23|23148.23|23148.23|23148.23|23148.23|23148.23|23148.23|23148.23|0
1607426140000|2020-12-08 11:15:40|23144.69|23144.69|23144.69|23144.69|23144.69|23144.69|23144.69|23144.69|0
1607426150000|2020-12-08 11:15:50|23137.6|23137.6|23132.86|23132.86|23137.6|23137.6|23132.86|23132.86|0
1607426260000|2020-12-08 11:17:40|23125.78|23125.78|23125.78|23125.78|23125.78|23125.78|23125.78|23125.78|0
1607426290000|2020-12-08 11:18:10|23122.24|23122.24|23122.24|23122.24|23122.24|23122.24|23122.24|23122.24|0
1607426380000|2020-12-08 11:19:40|23111.61|23111.61|23111.61|23111.61|23111.61|23111.61|23111.61|23111.61|0
1607426400000|2020-12-08 11:20:00|23111.13|23111.13|23110.65|23110.65|23111.13|23111.13|23110.65|23110.65|0
1607426420000|2020-12-08 11:20:20|23117.74|23117.74|23121.28|23121.28|23121.28|23121.28|23117.74|23117.74|0
1607426440000|2020-12-08 11:20:40|23121.88|23121.88|23121.28|23121.28|23121.88|23121.88|23121.28|23121.28|0
1607426460000|2020-12-08 11:21:00|23124.82|23124.82|23124.82|23124.82|23124.82|23124.82|23124.82|23124.82|0
1607426490000|2020-12-08 11:21:30|23124.34|23124.34|23124.94|23124.94|23124.94|23124.94|23124.34|23124.34|0
1607426500000|2020-12-08 11:21:40|23132.02|23132.02|23132.02|23132.02|23132.02|23132.02|23132.02|23132.02|0
1607426510000|2020-12-08 11:21:50|23128.48|23128.48|23128.48|23128.48|23128.48|23128.48|23128.48|23128.48|0
1607426530000|2020-12-08 11:22:10|23139.1|23139.1|23139.1|23139.1|23139.1|23139.1|23139.1|23139.1|0
1607426550000|2020-12-08 11:22:30|23135.56|23135.56|23135.56|23135.56|23135.56|23135.56|23135.56|23135.56|0
1607426560000|2020-12-08 11:22:40|23134.36|23134.36|23134.36|23134.36|23134.36|23134.36|23134.36|23134.36|0
1607426610000|2020-12-08 11:23:30|23136.17|23136.17|23136.17|23136.17|23136.17|23136.17|23136.17|23136.17|0
1607426660000|2020-12-08 11:24:20|23129.08|23129.08|23129.08|23129.08|23129.08|23129.08|23129.08|23129.08|0
1607426680000|2020-12-08 11:24:40|23132.62|23132.62|23132.62|23132.62|23132.62|23132.62|23132.62|23132.62|0
1607426700000|2020-12-08 11:25:00|23133.83|23133.83|23133.83|23133.83|23133.83|23133.83|23133.83|23133.83|0
1607426740000|2020-12-08 11:25:40|23134.43|23134.43|23134.43|23134.43|23134.43|23134.43|23134.43|23134.43|0
1607426750000|2020-12-08 11:25:50|23133.47|23133.47|23133.47|23133.47|23133.47|23133.47|23133.47|23133.47|0
1607427000000|2020-12-08 11:30:00|23132.87|23132.87|23135.81|23135.81|23135.81|23135.81|23132.27|23132.27|0
1607427030000|2020-12-08 11:30:30|23139.35|23139.35|23142.89|23142.89|23142.89|23142.89|23139.35|23139.35|0
1607427100000|2020-12-08 11:31:40|23135.81|23135.81|23135.81|23135.81|23135.81|23135.81|23135.81|23135.81|0
1607427190000|2020-12-08 11:33:10|23139.35|23139.35|23139.35|23139.35|23139.35|23139.35|23139.35|23139.35|0
1607427210000|2020-12-08 11:33:30|23142.89|23142.89|23144.09|23144.09|23144.09|23144.09|23142.89|23142.89|0
1607427220000|2020-12-08 11:33:40|23144.5|23144.5|23143.9|23143.9|23144.92|23144.92|23143.9|23143.9|0
1607427240000|2020-12-08 11:34:00|23144.31|23144.31|23144.31|23144.31|23144.31|23144.31|23144.31|23144.31|0
1607427270000|2020-12-08 11:34:30|23140.77|23140.77|23140.17|23140.17|23140.77|23140.77|23140.17|23140.17|0
1607427300000|2020-12-08 11:35:00|23143.71|23143.71|23144.31|23144.31|23144.31|23144.31|23143.71|23143.71|0
1607427330000|2020-12-08 11:35:30|23143.71|23143.71|23143.71|23143.71|23143.71|23143.71|23143.71|23143.71|0
1607427380000|2020-12-08 11:36:20|23140.17|23140.17|23147.25|23147.25|23147.25|23147.25|23140.17|23140.17|0
1607427410000|2020-12-08 11:36:50|23147.73|23147.73|23151.27|23151.27|23151.27|23151.27|23147.73|23147.73|0
1607427470000|2020-12-08 11:37:50|23151.68|23151.68|23151.68|23151.68|23151.68|23151.68|23151.68|23151.68|0
1607427490000|2020-12-08 11:38:10|23158.77|23158.77|23162.31|23162.31|23162.31|23162.31|23158.77|23158.77|0
1607427520000|2020-12-08 11:38:40|23161.83|23161.83|23161.83|23161.83|23161.83|23161.83|23161.83|23161.83|0
1607427810000|2020-12-08 11:43:30|23133.5|23133.5|23133.5|23133.5|23133.5|23133.5|23133.5|23133.5|0
1607427850000|2020-12-08 11:44:10|23132.9|23132.9|23132.9|23132.9|23132.9|23132.9|23132.9|23132.9|0
1607427860000|2020-12-08 11:44:20|23118.73|23118.73|23115.19|23115.19|23118.73|23118.73|23115.19|23115.19|0
1607427900000|2020-12-08 11:45:00|23108.11|23108.11|23108.11|23108.11|23108.11|23108.11|23108.11|23108.11|0
1607427920000|2020-12-08 11:45:20|23118.73|23118.73|23118.73|23118.73|23118.73|23118.73|23118.73|23118.73|0
1607427930000|2020-12-08 11:45:30|23117.53|23117.53|23117.53|23117.53|23117.53|23117.53|23117.53|23117.53|0
1607427940000|2020-12-08 11:45:40|23116.93|23116.93|23116.93|23116.93|23116.93|23116.93|23116.93|23116.93|0
1607427990000|2020-12-08 11:46:30|23109.84|23109.84|23109.97|23109.97|23110.45|23110.45|23109.84|23109.84|0
1607428000000|2020-12-08 11:46:40|23109.49|23109.49|23108.89|23108.89|23109.49|23109.49|23108.89|23108.89|0
1607428010000|2020-12-08 11:46:50|23109.49|23109.49|23109.49|23109.49|23109.49|23109.49|23109.49|23109.49|0
1607428060000|2020-12-08 11:47:40|23110.09|23110.09|23110.09|23110.09|23110.09|23110.09|23110.09|23110.09|0
1607428150000|2020-12-08 11:49:10|23106.55|23106.55|23106.14|23106.14|23106.55|23106.55|23106.14|23106.14|0
1607428180000|2020-12-08 11:49:40|23102.6|23102.6|23102.6|23102.6|23102.6|23102.6|23102.6|23102.6|0
1607428330000|2020-12-08 11:52:10|23101.39|23101.39|23101.39|23101.39|23101.39|23101.39|23101.39|23101.39|0
1607428360000|2020-12-08 11:52:40|23108.48|23108.48|23104.93|23104.93|23108.48|23108.48|23104.93|23104.93|0
1607428390000|2020-12-08 11:53:10|23112.02|23112.02|23115.56|23115.56|23115.56|23115.56|23112.02|23112.02|0
1607428440000|2020-12-08 11:54:00|23122.64|23122.64|23122.64|23122.64|23122.64|23122.64|23122.64|23122.64|0
1607428510000|2020-12-08 11:55:10|23119.1|23119.1|23119.1|23119.1|23119.1|23119.1|23119.1|23119.1|0
1607428520000|2020-12-08 11:55:20|23118.69|23118.69|23118.69|23118.69|23118.69|23118.69|23118.69|23118.69|0
1607428540000|2020-12-08 11:55:40|23111.61|23111.61|23111.61|23111.61|23111.61|23111.61|23111.61|23111.61|0
1607428610000|2020-12-08 11:56:50|23112.09|23112.09|23112.09|23112.09|23112.09|23112.09|23112.09|23112.09|0
1607428620000|2020-12-08 11:57:00|23112.5|23112.5|23112.5|23112.5|23112.5|23112.5|23112.5|23112.5|0
1607428630000|2020-12-08 11:57:10|23111.89|23111.89|23111.89|23111.89|23111.89|23111.89|23111.89|23111.89|0
1607428720000|2020-12-08 11:58:40|23111.29|23111.29|23111.29|23111.29|23111.29|23111.29|23111.29|23111.29|0
1607428730000|2020-12-08 11:58:50|23111.89|23111.89|23111.89|23111.89|23111.89|23111.89|23111.89|23111.89|0
1607428750000|2020-12-08 11:59:10|23104.81|23104.81|23104.81|23104.81|23104.81|23104.81|23104.81|23104.81|0
1607428760000|2020-12-08 11:59:20|23097.73|23097.73|23097.73|23097.73|23097.73|23097.73|23097.73|23097.73|0
1607428800000|2020-12-08 12:00:00|23104.81|23104.81|23108.95|23108.95|23108.95|23108.95|23104.81|23104.81|0
1607428810000|2020-12-08 12:00:10|23105.41|23105.41|23105.41|23105.41|23105.41|23105.41|23105.41|23105.41|0
1607428840000|2020-12-08 12:00:40|23106.02|23106.02|23106.02|23106.02|23106.02|23106.02|23106.02|23106.02|0
1607428850000|2020-12-08 12:00:50|23106.62|23106.62|23106.62|23106.62|23106.62|23106.62|23106.62|23106.62|0
1607428880000|2020-12-08 12:01:20|23103.08|23103.08|23103.08|23103.08|23103.08|23103.08|23103.08|23103.08|0
1607428900000|2020-12-08 12:01:40|23102.47|23102.47|23102.47|23102.47|23102.47|23102.47|23102.47|23102.47|0
1607428920000|2020-12-08 12:02:00|23101.87|23101.87|23102.47|23102.47|23102.47|23102.47|23101.87|23101.87|0
1607428930000|2020-12-08 12:02:10|23103.08|23103.08|23103.08|23103.08|23103.08|23103.08|23103.08|23103.08|0
1607428940000|2020-12-08 12:02:20|23103.68|23103.68|23103.68|23103.68|23103.68|23103.68|23103.68|23103.68|0
1607428950000|2020-12-08 12:02:30|23104.28|23104.28|23104.88|23104.88|23104.88|23104.88|23104.28|23104.28|0
1607428960000|2020-12-08 12:02:40|23105.48|23105.48|23104.88|23104.88|23105.48|23105.48|23104.28|23104.28|0
1607428970000|2020-12-08 12:02:50|23105.48|23105.48|23105.48|23105.48|23105.48|23105.48|23105.48|23105.48|0
1607428980000|2020-12-08 12:03:00|23104.88|23104.88|23104.88|23104.88|23104.88|23104.88|23104.88|23104.88|0
1607429020000|2020-12-08 12:03:40|23103.68|23103.68|23102.47|23102.47|23103.68|23103.68|23102.47|23102.47|0
1607429030000|2020-12-08 12:03:50|23098.93|23098.93|23100.62|23100.62|23100.62|23100.62|23098.93|23098.93|0
1607429060000|2020-12-08 12:04:20|23101.22|23101.22|23101.22|23101.22|23101.22|23101.22|23101.22|23101.22|0
1607429170000|2020-12-08 12:06:10|23101.63|23101.63|23101.63|23101.63|23101.63|23101.63|23101.63|23101.63|0
1607429230000|2020-12-08 12:07:10|23108.71|23108.71|23108.71|23108.71|23108.71|23108.71|23108.71|23108.71|0
1607429240000|2020-12-08 12:07:20|23105.17|23105.17|23105.17|23105.17|23105.17|23105.17|23105.17|23105.17|0
1607429250000|2020-12-08 12:07:30|23103.97|23103.97|23103.36|23103.36|23103.97|23103.97|23103.36|23103.36|0
1607429290000|2020-12-08 12:08:10|23099.82|23099.82|23103.97|23103.97|23103.97|23103.97|23099.82|23099.82|0
1607429300000|2020-12-08 12:08:20|23103.55|23103.55|23103.14|23103.14|23103.55|23103.55|23103.14|23103.14|0
1607429310000|2020-12-08 12:08:30|23103.55|23103.55|23106.69|23106.69|23106.69|23106.69|23103.14|23103.14|0
1607429320000|2020-12-08 12:08:40|23103.14|23103.14|23103.14|23103.14|23103.14|23103.14|23103.14|23103.14|0
1607429330000|2020-12-08 12:08:50|23106.69|23106.69|23106.69|23106.69|23106.69|23106.69|23106.69|23106.69|0
1607429390000|2020-12-08 12:09:50|23110.23|23110.23|23110.23|23110.23|23110.23|23110.23|23110.23|23110.23|0
1607429450000|2020-12-08 12:10:50|23113.77|23113.77|23117.31|23117.31|23117.31|23117.31|23113.77|23113.77|0
1607429480000|2020-12-08 12:11:20|23120.85|23120.85|23124.39|23124.39|23124.39|23124.39|23120.85|23120.85|0
1607429490000|2020-12-08 12:11:30|23120.85|23120.85|23120.85|23120.85|23120.85|23120.85|23120.85|23120.85|0
1607429560000|2020-12-08 12:12:40|23113.77|23113.77|23113.77|23113.77|23113.77|23113.77|23113.77|23113.77|0
1607429570000|2020-12-08 12:12:50|23117.31|23117.31|23117.31|23117.31|23117.31|23117.31|23117.31|23117.31|0
1607429580000|2020-12-08 12:13:00|23124.39|23124.39|23124.39|23124.39|23124.39|23124.39|23124.39|23124.39|0
1607429630000|2020-12-08 12:13:50|23120.85|23120.85|23113.77|23113.77|23120.85|23120.85|23113.77|23113.77|0
1607429640000|2020-12-08 12:14:00|23114.25|23114.25|23114.25|23114.25|23114.25|23114.25|23114.25|23114.25|0
1607429650000|2020-12-08 12:14:10|23117.79|23117.79|23117.79|23117.79|23117.79|23117.79|23117.79|23117.79|0
1607429690000|2020-12-08 12:14:50|23118.39|23118.39|23121.93|23121.93|23121.93|23121.93|23118.39|23118.39|0
1607429720000|2020-12-08 12:15:20|23125.47|23125.47|23125.47|23125.47|23125.47|23125.47|23125.47|23125.47|0
1607429740000|2020-12-08 12:15:40|23124.87|23124.87|23124.87|23124.87|23124.87|23124.87|23124.87|23124.87|0
1607429780000|2020-12-08 12:16:20|23121.33|23121.33|23121.33|23121.33|23121.33|23121.33|23121.33|23121.33|0
1607429820000|2020-12-08 12:17:00|23120.85|23120.85|23120.85|23120.85|23120.85|23120.85|23120.85|23120.85|0
1607429900000|2020-12-08 12:18:20|23121.26|23121.26|23125.21|23125.21|23125.21|23125.21|23121.26|23121.26|0
1607429930000|2020-12-08 12:18:50|23121.67|23121.67|23121.67|23121.67|23121.67|23121.67|23121.67|23121.67|0
1607429970000|2020-12-08 12:19:30|23121.26|23121.26|23121.26|23121.26|23121.26|23121.26|23121.26|23121.26|0
1607429980000|2020-12-08 12:19:40|23120.85|23120.85|23120.85|23120.85|23120.85|23120.85|23120.85|23120.85|0
1607430000000|2020-12-08 12:20:00|23117.31|23117.31|23117.31|23117.31|23117.31|23117.31|23117.31|23117.31|0
1607430020000|2020-12-08 12:20:20|23120.85|23120.85|23120.85|23120.85|23120.85|23120.85|23120.85|23120.85|0
1607430080000|2020-12-08 12:21:20|23124.39|23124.39|23124.39|23124.39|23124.39|23124.39|23124.39|23124.39|0
1607430100000|2020-12-08 12:21:40|23127.93|23127.93|23127.93|23127.93|23127.93|23127.93|23127.93|23127.93|0
1607430120000|2020-12-08 12:22:00|23124.39|23124.39|23124.39|23124.39|23124.39|23124.39|23124.39|23124.39|0
1607430210000|2020-12-08 12:23:30|23123.91|23123.91|23123.31|23123.31|23123.91|23123.91|23123.31|23123.31|0
1607430270000|2020-12-08 12:24:30|23119.77|23119.77|23119.77|23119.77|23119.77|23119.77|23119.77|23119.77|0
1607430280000|2020-12-08 12:24:40|23123.31|23123.31|23123.31|23123.31|23123.31|23123.31|23123.31|23123.31|0
1607430290000|2020-12-08 12:24:50|23126.85|23126.85|23126.85|23126.85|23126.85|23126.85|23126.85|23126.85|0
1607430300000|2020-12-08 12:25:00|23130.39|23130.39|23130.39|23130.39|23130.39|23130.39|23130.39|23130.39|0
1607430310000|2020-12-08 12:25:10|23129.98|23129.98|23128.97|23128.97|23129.98|23129.98|23128.97|23128.97|0
1607430330000|2020-12-08 12:25:30|23125.43|23125.43|23121.89|23121.89|23125.43|23125.43|23121.89|23121.89|0
1607430340000|2020-12-08 12:25:40|23121.29|23121.29|23116.54|23116.54|23121.29|23121.29|23116.54|23116.54|0
1607430350000|2020-12-08 12:25:50|23116.06|23116.06|23116.06|23116.06|23116.06|23116.06|23116.06|23116.06|0
1607430380000|2020-12-08 12:26:20|23117.27|23117.27|23116.66|23116.66|23117.27|23117.27|23116.66|23116.66|0
1607430390000|2020-12-08 12:26:30|23116.06|23116.06|23116.06|23116.06|23116.06|23116.06|23116.06|23116.06|0
1607430430000|2020-12-08 12:27:10|23116.66|23116.66|23116.66|23116.66|23116.66|23116.66|23116.66|23116.66|0
1607430440000|2020-12-08 12:27:20|23120.2|23120.2|23120.2|23120.2|23120.2|23120.2|23120.2|23120.2|0
1607430480000|2020-12-08 12:28:00|23123.75|23123.75|23123.75|23123.75|23123.75|23123.75|23123.75|23123.75|0
1607430540000|2020-12-08 12:29:00|23123.14|23123.14|23123.14|23123.14|23123.14|23123.14|23123.14|23123.14|0
1607430600000|2020-12-08 12:30:00|23123.56|23123.56|23116.88|23116.88|23123.56|23123.56|23116.47|23116.47|0
1607430610000|2020-12-08 12:30:10|23113.34|23113.34|23116.88|23116.88|23116.88|23116.88|23113.34|23113.34|0
1607430630000|2020-12-08 12:30:30|23113.34|23113.34|23113.34|23113.34|23113.34|23113.34|23113.34|23113.34|0
1607430660000|2020-12-08 12:31:00|23120.42|23120.42|23120.42|23120.42|23120.42|23120.42|23120.42|23120.42|0
1607430680000|2020-12-08 12:31:20|23121.03|23121.03|23121.03|23121.03|23121.03|23121.03|23121.03|23121.03|0
1607430710000|2020-12-08 12:31:50|23124.57|23124.57|23124.57|23124.57|23124.57|23124.57|23124.57|23124.57|0
1607430840000|2020-12-08 12:34:00|23124.09|23124.09|23124.09|23124.09|23124.09|23124.09|23124.09|23124.09|0
1607430880000|2020-12-08 12:34:40|23127.63|23127.63|23127.63|23127.63|23127.63|23127.63|23127.63|23127.63|0
1607430890000|2020-12-08 12:34:50|23128.23|23128.23|23128.23|23128.23|23128.23|23128.23|23128.23|23128.23|0
1607430900000|2020-12-08 12:35:00|23131.77|23131.77|23125.1|23125.1|23131.77|23131.77|23125.1|23125.1|0
1607430920000|2020-12-08 12:35:20|23125.7|23125.7|23125.7|23125.7|23125.7|23125.7|23125.7|23125.7|0
1607430970000|2020-12-08 12:36:10|23118.62|23118.62|23118.62|23118.62|23118.62|23118.62|23118.62|23118.62|0
1607430990000|2020-12-08 12:36:30|23115.08|23115.08|23115.08|23115.08|23115.08|23115.08|23115.08|23115.08|0
1607431020000|2020-12-08 12:37:00|23118.62|23118.62|23118.62|23118.62|23118.62|23118.62|23118.62|23118.62|0
1607431120000|2020-12-08 12:38:40|23122.16|23122.16|23125.7|23125.7|23125.7|23125.7|23122.16|23122.16|0
1607431130000|2020-12-08 12:38:50|23129.24|23129.24|23129.24|23129.24|23129.24|23129.24|23129.24|23129.24|0
1607431160000|2020-12-08 12:39:20|23129.72|23129.72|23129.72|23129.72|23129.72|23129.72|23129.72|23129.72|0
1607431270000|2020-12-08 12:41:10|23129.12|23129.12|23129.12|23129.12|23129.12|23129.12|23129.12|23129.12|0
1607431280000|2020-12-08 12:41:20|23125.58|23125.58|23125.58|23125.58|23125.58|23125.58|23125.58|23125.58|0
1607431290000|2020-12-08 12:41:30|23122.04|23122.04|23122.04|23122.04|23122.04|23122.04|23122.04|23122.04|0
1607431330000|2020-12-08 12:42:10|23121.63|23121.63|23122.04|23122.04|23122.04|23122.04|23121.63|23121.63|0
1607431350000|2020-12-08 12:42:30|23125.58|23125.58|23125.58|23125.58|23125.58|23125.58|23125.58|23125.58|0
1607431440000|2020-12-08 12:44:00|23125.17|23125.17|23125.17|23125.17|23125.17|23125.17|23125.17|23125.17|0
1607431460000|2020-12-08 12:44:20|23123.97|23123.97|23123.97|23123.97|23123.97|23123.97|23123.97|23123.97|0
1607431520000|2020-12-08 12:45:20|23131.05|23131.05|23131.05|23131.05|23131.05|23131.05|23131.05|23131.05|0
1607431580000|2020-12-08 12:46:20|23134.59|23134.59|23138.13|23138.13|23138.13|23138.13|23134.59|23134.59|0
1607431610000|2020-12-08 12:46:50|23138.61|23138.61|23138.61|23138.61|23138.61|23138.61|23138.61|23138.61|0
1607431650000|2020-12-08 12:47:30|23142.15|23142.15|23145.69|23145.69|23145.69|23145.69|23142.15|23142.15|0
1607431690000|2020-12-08 12:48:10|23149.23|23149.23|23146.83|23146.83|23149.23|23149.23|23146.83|23146.83|0
1607431700000|2020-12-08 12:48:20|23148.06|23148.06|23145.65|23145.65|23148.06|23148.06|23145.65|23145.65|0
1607431710000|2020-12-08 12:48:30|23146.86|23146.86|23150.4|23150.4|23150.4|23150.4|23146.86|23146.86|0
1607431720000|2020-12-08 12:48:40|23150.81|23150.81|23150.81|23150.81|23150.81|23150.81|23150.81|23150.81|0
1607431740000|2020-12-08 12:49:00|23149.6|23149.6|23145.46|23145.46|23149.6|23149.6|23145.46|23145.46|0
1607431760000|2020-12-08 12:49:20|23141.92|23141.92|23141.92|23141.92|23141.92|23141.92|23141.92|23141.92|0
1607431770000|2020-12-08 12:49:30|23141.32|23141.32|23141.32|23141.32|23141.32|23141.32|23141.32|23141.32|0
1607431790000|2020-12-08 12:49:50|23141.92|23141.92|23141.92|23141.92|23141.92|23141.92|23141.92|23141.92|0
1607431810000|2020-12-08 12:50:10|23138.38|23138.38|23138.38|23138.38|23138.38|23138.38|23138.38|23138.38|0
1607431830000|2020-12-08 12:50:30|23137.9|23137.9|23137.9|23137.9|23137.9|23137.9|23137.9|23137.9|0
1607431860000|2020-12-08 12:51:00|23134.36|23134.36|23137.9|23137.9|23137.9|23137.9|23134.36|23134.36|0
1607431870000|2020-12-08 12:51:10|23141.44|23141.44|23141.44|23141.44|23141.44|23141.44|23141.44|23141.44|0
1607431950000|2020-12-08 12:52:30|23144.98|23144.98|23144.98|23144.98|23144.98|23144.98|23144.98|23144.98|0
1607431980000|2020-12-08 12:53:00|23144.5|23144.5|23144.5|23144.5|23144.5|23144.5|23144.5|23144.5|0
1607431990000|2020-12-08 12:53:10|23140.96|23140.96|23140.96|23140.96|23140.96|23140.96|23140.96|23140.96|0
1607432000000|2020-12-08 12:53:20|23144.5|23144.5|23144.5|23144.5|23144.5|23144.5|23144.5|23144.5|0
1607432010000|2020-12-08 12:53:30|23148.04|23148.04|23148.04|23148.04|23148.04|23148.04|23147.44|23147.44|0
1607432030000|2020-12-08 12:53:50|23147.63|23147.63|23147.63|23147.63|23147.63|23147.63|23147.63|23147.63|0
1607432040000|2020-12-08 12:54:00|23144.09|23144.09|23144.09|23144.09|23144.09|23144.09|23144.09|23144.09|0
1607432050000|2020-12-08 12:54:10|23147.63|23147.63|23147.63|23147.63|23147.63|23147.63|23147.63|23147.63|0
1607432100000|2020-12-08 12:55:00|23147.03|23147.03|23147.03|23147.03|23147.03|23147.03|23147.03|23147.03|0
1607432110000|2020-12-08 12:55:10|23136.41|23136.41|23136.41|23136.41|23136.41|23136.41|23136.41|23136.41|0
1607432130000|2020-12-08 12:55:30|23135.81|23135.81|23135.81|23135.81|23135.81|23135.81|23135.81|23135.81|0
1607432140000|2020-12-08 12:55:40|23132.26|23132.26|23132.26|23132.26|23132.26|23132.26|23132.26|23132.26|0
1607432150000|2020-12-08 12:55:50|23128.72|23128.72|23128.72|23128.72|23128.72|23128.72|23128.72|23128.72|0
1607432250000|2020-12-08 12:57:30|23125.18|23125.18|23129.32|23129.32|23129.32|23129.32|23125.18|23125.18|0
1607432270000|2020-12-08 12:57:50|23128.72|23128.72|23128.72|23128.72|23128.72|23128.72|23128.72|23128.72|0
1607432280000|2020-12-08 12:58:00|23132.26|23132.26|23132.26|23132.26|23132.26|23132.26|23132.26|23132.26|0
1607432300000|2020-12-08 12:58:20|23136.41|23136.41|23136.41|23136.41|23136.41|23136.41|23136.41|23136.41|0
1607432330000|2020-12-08 12:58:50|23132.87|23132.87|23132.87|23132.87|23132.87|23132.87|23132.87|23132.87|0
1607432340000|2020-12-08 12:59:00|23132.39|23132.39|23132.39|23132.39|23132.39|23132.39|23132.39|23132.39|0
1607432370000|2020-12-08 12:59:30|23132.8|23132.8|23133.21|23133.21|23133.21|23133.21|23132.8|23132.8|0
1607432410000|2020-12-08 13:00:10|23129.67|23129.67|23129.67|23129.67|23129.67|23129.67|23129.67|23129.67|0
1607432430000|2020-12-08 13:00:30|23133.21|23133.21|23133.21|23133.21|23133.21|23133.21|23133.21|23133.21|0
1607432500000|2020-12-08 13:01:40|23140.29|23140.29|23140.7|23140.7|23140.7|23140.7|23140.29|23140.29|0
1607432520000|2020-12-08 13:02:00|23141.18|23141.18|23144.72|23144.72|23144.72|23144.72|23141.18|23141.18|0
1607432590000|2020-12-08 13:03:10|23144.31|23144.31|23144.31|23144.31|23144.31|23144.31|23144.31|23144.31|0
1607432600000|2020-12-08 13:03:20|23147.85|23147.85|23147.85|23147.85|23147.85|23147.85|23147.85|23147.85|0
1607432620000|2020-12-08 13:03:40|23151.39|23151.39|23151.39|23151.39|23151.39|23151.39|23151.39|23151.39|0
1607432650000|2020-12-08 13:04:10|23151.8|23151.8|23151.8|23151.8|23151.8|23151.8|23151.8|23151.8|0
1607432680000|2020-12-08 13:04:40|23155.35|23155.35|23155.95|23155.95|23155.95|23155.95|23155.35|23155.35|0
1607432690000|2020-12-08 13:04:50|23155.35|23155.35|23162.43|23162.43|23162.43|23162.43|23155.35|23155.35|0
1607432720000|2020-12-08 13:05:20|23161.83|23161.83|23161.83|23161.83|23161.83|23161.83|23161.83|23161.83|0
1607432730000|2020-12-08 13:05:30|23165.37|23165.37|23165.37|23165.37|23165.37|23165.37|23165.37|23165.37|0
1607432770000|2020-12-08 13:06:10|23161.83|23161.83|23161.83|23161.83|23161.83|23161.83|23161.83|23161.83|0
1607432800000|2020-12-08 13:06:40|23165.37|23165.37|23165.37|23165.37|23165.37|23165.37|23165.37|23165.37|0
1607432880000|2020-12-08 13:08:00|23165.97|23165.97|23165.97|23165.97|23165.97|23165.97|23165.97|23165.97|0
1607432890000|2020-12-08 13:08:10|23169.51|23169.51|23169.51|23169.51|23169.51|23169.51|23169.51|23169.51|0
1607432940000|2020-12-08 13:09:00|23168.91|23168.91|23168.91|23168.91|23168.91|23168.91|23168.91|23168.91|0
1607432980000|2020-12-08 13:09:40|23172.45|23172.45|23172.45|23172.45|23172.45|23172.45|23168.91|23168.91|0
1607433000000|2020-12-08 13:10:00|23175.99|23175.99|23175.99|23175.99|23175.99|23175.99|23175.99|23175.99|0
1607433030000|2020-12-08 13:10:30|23172.45|23172.45|23168.91|23168.91|23172.45|23172.45|23165.37|23165.37|0
1607433040000|2020-12-08 13:10:40|23172.45|23172.45|23172.45|23172.45|23172.45|23172.45|23172.45|23172.45|0
1607433090000|2020-12-08 13:11:30|23171.85|23171.85|23171.85|23171.85|23171.85|23171.85|23171.85|23171.85|0
1607433100000|2020-12-08 13:11:40|23170.04|23170.04|23170.04|23170.04|23170.04|23170.04|23170.04|23170.04|0
1607433110000|2020-12-08 13:11:50|23173.58|23173.58|23173.58|23173.58|23173.58|23173.58|23173.58|23173.58|0
1607433130000|2020-12-08 13:12:10|23177.13|23177.13|23180.26|23180.26|23180.67|23180.67|23177.13|23177.13|0
1607433150000|2020-12-08 13:12:30|23183.8|23183.8|23183.32|23183.32|23183.8|23183.8|23183.32|23183.32|0
1607433180000|2020-12-08 13:13:00|23186.86|23186.86|23197.48|23197.48|23197.48|23197.48|23186.86|23186.86|0
1607433190000|2020-12-08 13:13:10|23193.94|23193.94|23193.94|23193.94|23193.94|23193.94|23193.94|23193.94|0
1607433270000|2020-12-08 13:14:30|23201.02|23201.02|23201.02|23201.02|23201.02|23201.02|23201.02|23201.02|0
1607433310000|2020-12-08 13:15:10|23201.85|23201.85|23201.85|23201.85|23201.85|23201.85|23201.85|23201.85|0
1607433320000|2020-12-08 13:15:20|23202.45|23202.45|23206.59|23206.59|23206.59|23206.59|23202.45|23202.45|0
1607433330000|2020-12-08 13:15:30|23205.99|23205.99|23205.99|23205.99|23205.99|23205.99|23205.99|23205.99|0
1607433350000|2020-12-08 13:15:50|23202.45|23202.45|23190.81|23190.81|23202.45|23202.45|23190.81|23190.81|0
1607433360000|2020-12-08 13:16:00|23173.1|23173.1|23173.1|23173.1|23173.1|23173.1|23173.1|23173.1|0
1607433370000|2020-12-08 13:16:10|23169.56|23169.56|23162.79|23162.79|23169.56|23169.56|23156.92|23156.92|0
1607433380000|2020-12-08 13:16:20|23159.25|23159.25|23164|23164|23164.6|23164.6|23159.25|23159.25|0
1607433400000|2020-12-08 13:16:40|23167.54|23167.54|23167.54|23167.54|23167.54|23167.54|23167.54|23167.54|0
1607433420000|2020-12-08 13:17:00|23168.36|23168.36|23169.37|23169.37|23169.37|23169.37|23168.36|23168.36|0
1607433440000|2020-12-08 13:17:20|23161.09|23161.09|23160.48|23160.48|23161.09|23161.09|23160.48|23160.48|0
1607433480000|2020-12-08 13:18:00|23153.4|23153.4|23142.78|23142.78|23153.4|23153.4|23142.78|23142.78|0
1607433490000|2020-12-08 13:18:10|23149.86|23149.86|23142.78|23142.78|23149.86|23149.86|23142.78|23142.78|0
1607433500000|2020-12-08 13:18:20|23139.24|23139.24|23132.16|23132.16|23139.24|23139.24|23132.16|23132.16|0
1607433570000|2020-12-08 13:19:30|23125.07|23125.07|23125.07|23125.07|23125.07|23125.07|23125.07|23125.07|0
1607433610000|2020-12-08 13:20:10|23125.48|23125.48|23125.48|23125.48|23125.48|23125.48|23125.48|23125.48|0
1607433630000|2020-12-08 13:20:30|23121.94|23121.94|23121.94|23121.94|23121.94|23121.94|23121.94|23121.94|0
1607433660000|2020-12-08 13:21:00|23122.42|23122.42|23122.42|23122.42|23122.42|23122.42|23122.42|23122.42|0
1607433690000|2020-12-08 13:21:30|23118.88|23118.88|23118.88|23118.88|23118.88|23118.88|23115.34|23115.34|0
1607433700000|2020-12-08 13:21:40|23115.34|23115.34|23115.34|23115.34|23115.34|23115.34|23115.34|23115.34|0
1607433750000|2020-12-08 13:22:30|23101.17|23101.17|23104.72|23104.72|23104.72|23104.72|23087.01|23087.01|0
1607433760000|2020-12-08 13:22:40|23101.17|23101.17|23106.61|23106.61|23106.61|23106.61|23099.53|23099.53|0
1607433780000|2020-12-08 13:23:00|23107.09|23107.09|23103.55|23103.55|23107.09|23107.09|23103.55|23103.55|0
1607433800000|2020-12-08 13:23:20|23104.76|23104.76|23104.76|23104.76|23104.76|23104.76|23104.76|23104.76|0
1607433820000|2020-12-08 13:23:40|23108.3|23108.3|23115.38|23115.38|23115.38|23115.38|23108.3|23108.3|0
1607433830000|2020-12-08 13:23:50|23114.56|23114.56|23114.63|23114.63|23115.45|23115.45|23111.09|23111.09|0
1607433870000|2020-12-08 13:24:30|23104|23104|23104|23104|23104|23104|23104|23104|0
1607433880000|2020-12-08 13:24:40|23107.54|23107.54|23107.54|23107.54|23107.54|23107.54|23107.54|23107.54|0
1607433910000|2020-12-08 13:25:10|23104|23104|23111.09|23111.09|23111.09|23111.09|23104|23104|0
1607433920000|2020-12-08 13:25:20|23114.63|23114.63|23114.63|23114.63|23114.63|23114.63|23114.63|23114.63|0
1607433930000|2020-12-08 13:25:30|23113.42|23113.42|23113.42|23113.42|23113.42|23113.42|23113.42|23113.42|0
1607434020000|2020-12-08 13:27:00|23111.62|23111.62|23111.62|23111.62|23111.62|23111.62|23111.62|23111.62|0
1607434060000|2020-12-08 13:27:40|23108.08|23108.08|23108.08|23108.08|23108.08|23108.08|23108.08|23108.08|0
1607434080000|2020-12-08 13:28:00|23109.28|23109.28|23109.28|23109.28|23109.28|23109.28|23109.28|23109.28|0
1607434090000|2020-12-08 13:28:10|23116.36|23116.36|23116.36|23116.36|23116.36|23116.36|23116.36|23116.36|0
1607434110000|2020-12-08 13:28:30|23112.82|23112.82|23112.82|23112.82|23112.82|23112.82|23112.82|23112.82|0
1607434140000|2020-12-08 13:29:00|23112.41|23112.41|23112.41|23112.41|23112.41|23112.41|23112.41|23112.41|0
1607434150000|2020-12-08 13:29:10|23111.21|23111.21|23111.21|23111.21|23111.21|23111.21|23111.21|23111.21|0
1607434220000|2020-12-08 13:30:20|23107.67|23107.67|23107.67|23107.67|23107.67|23107.67|23107.67|23107.67|0
1607434270000|2020-12-08 13:31:10|23108.08|23108.08|23108.08|23108.08|23108.08|23108.08|23108.08|23108.08|0
1607434300000|2020-12-08 13:31:40|23104.54|23104.54|23105.02|23105.02|23105.02|23105.02|23104.06|23104.06|0
1607434310000|2020-12-08 13:31:50|23097.93|23097.93|23097.93|23097.93|23097.93|23097.93|23097.93|23097.93|0
1607434340000|2020-12-08 13:32:20|23099.14|23099.14|23099.14|23099.14|23099.14|23099.14|23099.14|23099.14|0
1607434350000|2020-12-08 13:32:30|23106.22|23106.22|23106.22|23106.22|23106.22|23106.22|23106.22|23106.22|0
1607434370000|2020-12-08 13:32:50|23105.74|23105.74|23105.74|23105.74|23105.74|23105.74|23105.74|23105.74|0
1607434380000|2020-12-08 13:33:00|23105.14|23105.14|23103.93|23103.93|23105.14|23105.14|23103.93|23103.93|0
1607434470000|2020-12-08 13:34:30|23096.85|23096.85|23096.85|23096.85|23096.85|23096.85|23096.85|23096.85|0
1607434550000|2020-12-08 13:35:50|23103.93|23103.93|23107.48|23107.48|23107.48|23107.48|23103.93|23103.93|0
1607434670000|2020-12-08 13:37:50|23108.08|23108.08|23108.08|23108.08|23108.08|23108.08|23108.08|23108.08|0
1607434680000|2020-12-08 13:38:00|23097.45|23097.45|23097.45|23097.45|23097.45|23097.45|23097.45|23097.45|0
1607434720000|2020-12-08 13:38:40|23093.91|23093.91|23093.91|23093.91|23093.91|23093.91|23093.91|23093.91|0
1607434730000|2020-12-08 13:38:50|23097.45|23097.45|23097.45|23097.45|23097.45|23097.45|23097.45|23097.45|0
1607434740000|2020-12-08 13:39:00|23100.99|23100.99|23100.99|23100.99|23100.99|23100.99|23100.99|23100.99|0
1607434760000|2020-12-08 13:39:20|23100.39|23100.39|23100.39|23100.39|23100.39|23100.39|23100.39|23100.39|0
1607434780000|2020-12-08 13:39:40|23096.85|23096.85|23096.85|23096.85|23096.85|23096.85|23096.85|23096.85|0
1607434800000|2020-12-08 13:40:00|23097.26|23097.26|23093.72|23093.72|23097.26|23097.26|23093.31|23093.31|0
1607434850000|2020-12-08 13:40:50|23094.32|23094.32|23094.32|23094.32|23094.32|23094.32|23094.32|23094.32|0
1607434880000|2020-12-08 13:41:20|23090.78|23090.78|23090.78|23090.78|23090.78|23090.78|23090.78|23090.78|0
1607434980000|2020-12-08 13:43:00|23091.38|23091.38|23091.38|23091.38|23091.38|23091.38|23091.38|23091.38|0
1607435020000|2020-12-08 13:43:40|23098.47|23098.47|23109.09|23109.09|23109.09|23109.09|23098.47|23098.47|0
1607435030000|2020-12-08 13:43:50|23112.63|23112.63|23112.63|23112.63|23112.63|23112.63|23112.63|23112.63|0
1607435040000|2020-12-08 13:44:00|23105.55|23105.55|23094.45|23094.45|23105.55|23105.55|23094.45|23094.45|0
1607435050000|2020-12-08 13:44:10|23097.99|23097.99|23097.99|23097.99|23097.99|23097.99|23097.99|23097.99|0
1607435080000|2020-12-08 13:44:40|23094.45|23094.45|23094.45|23094.45|23094.45|23094.45|23094.45|23094.45|0
1607435140000|2020-12-08 13:45:40|23097.99|23097.99|23097.99|23097.99|23097.99|23097.99|23097.99|23097.99|0
1607435190000|2020-12-08 13:46:30|23101.53|23101.53|23105.67|23105.67|23105.67|23105.67|23101.53|23101.53|0
1607435200000|2020-12-08 13:46:40|23112.75|23112.75|23113.23|23113.23|23113.23|23113.23|23112.75|23112.75|0
1607435210000|2020-12-08 13:46:50|23109.69|23109.69|23106.15|23106.15|23109.69|23109.69|23106.15|23106.15|0
1607435220000|2020-12-08 13:47:00|23106.56|23106.56|23106.56|23106.56|23106.56|23106.56|23106.56|23106.56|0
1607435240000|2020-12-08 13:47:20|23110.1|23110.1|23110.1|23110.1|23110.1|23110.1|23110.1|23110.1|0
1607435270000|2020-12-08 13:47:50|23099.48|23099.48|23099.48|23099.48|23099.48|23099.48|23099.48|23099.48|0
1607435340000|2020-12-08 13:49:00|23098.88|23098.88|23098.88|23098.88|23098.88|23098.88|23098.88|23098.88|0
1607435350000|2020-12-08 13:49:10|23098.4|23098.4|23098.4|23098.4|23098.4|23098.4|23098.4|23098.4|0
1607435360000|2020-12-08 13:49:20|23101.94|23101.94|23109.02|23109.02|23109.02|23109.02|23101.94|23101.94|0
1607435370000|2020-12-08 13:49:30|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|0
1607435380000|2020-12-08 13:49:40|23107.22|23107.22|23107.22|23107.22|23107.22|23107.22|23107.22|23107.22|0
1607435400000|2020-12-08 13:50:00|23106.74|23106.74|23106.74|23106.74|23106.74|23106.74|23106.74|23106.74|0
1607435410000|2020-12-08 13:50:10|23105.92|23105.92|23106.74|23106.74|23106.74|23106.74|23105.92|23105.92|0
1607435490000|2020-12-08 13:51:30|23103.2|23103.2|23103.2|23103.2|23103.2|23103.2|23103.2|23103.2|0
1607435530000|2020-12-08 13:52:10|23099.65|23099.65|23099.65|23099.65|23099.65|23099.65|23099.65|23099.65|0
1607435550000|2020-12-08 13:52:30|23103.2|23103.2|23103.2|23103.2|23103.2|23103.2|23103.2|23103.2|0
1607435600000|2020-12-08 13:53:20|23096.11|23096.11|23096.11|23096.11|23096.11|23096.11|23096.11|23096.11|0
1607435610000|2020-12-08 13:53:30|23099.65|23099.65|23099.65|23099.65|23099.65|23099.65|23099.65|23099.65|0
1607435630000|2020-12-08 13:53:50|23103.2|23103.2|23103.2|23103.2|23103.2|23103.2|23103.2|23103.2|0
1607435640000|2020-12-08 13:54:00|23099.65|23099.65|23099.65|23099.65|23099.65|23099.65|23099.65|23099.65|0
1607435660000|2020-12-08 13:54:20|23096.11|23096.11|23096.11|23096.11|23096.11|23096.11|23096.11|23096.11|0
1607435690000|2020-12-08 13:54:50|23092.57|23092.57|23092.57|23092.57|23092.57|23092.57|23092.57|23092.57|0
1607435710000|2020-12-08 13:55:10|23090.77|23090.77|23086.62|23086.62|23090.77|23090.77|23086.62|23086.62|0
1607435740000|2020-12-08 13:55:40|23085.42|23085.42|23088.96|23088.96|23088.96|23088.96|23085.42|23085.42|0
1607435770000|2020-12-08 13:56:10|23085.42|23085.42|23085.42|23085.42|23085.42|23085.42|23085.42|23085.42|0
1607435860000|2020-12-08 13:57:40|23086.24|23086.24|23085.83|23085.83|23086.24|23086.24|23085.83|23085.83|0
1607435870000|2020-12-08 13:57:50|23085.42|23085.42|23085.42|23085.42|23085.42|23085.42|23085.42|23085.42|0
1607435890000|2020-12-08 13:58:10|23086.02|23086.02|23084.82|23084.82|23086.02|23086.02|23084.82|23084.82|0
1607435900000|2020-12-08 13:58:20|23088.36|23088.36|23091.9|23091.9|23091.9|23091.9|23088.36|23088.36|0
1607435910000|2020-12-08 13:58:30|23095.44|23095.44|23088.36|23088.36|23095.44|23095.44|23088.36|23088.36|0
1607435930000|2020-12-08 13:58:50|23089.56|23089.56|23088.96|23088.96|23089.56|23089.56|23088.96|23088.96|0
1607435940000|2020-12-08 13:59:00|23099.59|23099.59|23099.59|23099.59|23099.59|23099.59|23099.59|23099.59|0
1607435950000|2020-12-08 13:59:10|23103.13|23103.13|23107.08|23107.08|23107.08|23107.08|23103.13|23103.13|0
1607435960000|2020-12-08 13:59:20|23110.62|23110.62|23110.62|23110.62|23110.62|23110.62|23110.62|23110.62|0
1607435980000|2020-12-08 13:59:40|23117.7|23117.7|23117.7|23117.7|23117.7|23117.7|23117.7|23117.7|0
1607435990000|2020-12-08 13:59:50|23118.91|23118.91|23118.91|23118.91|23118.91|23118.91|23118.91|23118.91|0
1607436000000|2020-12-08 14:00:00|23115.36|23115.36|23115.36|23115.36|23115.36|23115.36|23115.36|23115.36|0
1607436020000|2020-12-08 14:00:20|23111.82|23111.82|23111.82|23111.82|23111.82|23111.82|23111.82|23111.82|0
1607436060000|2020-12-08 14:01:00|23115.36|23115.36|23115.36|23115.36|23115.36|23115.36|23115.36|23115.36|0
1607436070000|2020-12-08 14:01:10|23118.91|23118.91|23118.91|23118.91|23118.91|23118.91|23118.91|23118.91|0
1607436080000|2020-12-08 14:01:20|23125.99|23125.99|23129.53|23129.53|23129.53|23129.53|23125.99|23125.99|0
1607436120000|2020-12-08 14:02:00|23122.45|23122.45|23122.45|23122.45|23122.45|23122.45|23122.45|23122.45|0
1607436140000|2020-12-08 14:02:20|23118.91|23118.91|23122.45|23122.45|23122.45|23122.45|23118.91|23118.91|0
1607436150000|2020-12-08 14:02:30|23115.36|23115.36|23115.36|23115.36|23115.36|23115.36|23115.36|23115.36|0
1607436240000|2020-12-08 14:04:00|23114.88|23114.88|23114.88|23114.88|23114.88|23114.88|23114.88|23114.88|0
1607436250000|2020-12-08 14:04:10|23111.34|23111.34|23111.34|23111.34|23111.34|23111.34|23111.34|23111.34|0
1607436270000|2020-12-08 14:04:30|23110.74|23110.74|23110.74|23110.74|23110.74|23110.74|23110.74|23110.74|0
1607436370000|2020-12-08 14:06:10|23103.66|23103.66|23103.66|23103.66|23103.66|23103.66|23103.66|23103.66|0
1607436380000|2020-12-08 14:06:20|23110.74|23110.74|23110.74|23110.74|23110.74|23110.74|23110.74|23110.74|0
1607436400000|2020-12-08 14:06:40|23103.66|23103.66|23103.66|23103.66|23103.66|23103.66|23103.66|23103.66|0
1607436410000|2020-12-08 14:06:50|23110.74|23110.74|23110.74|23110.74|23110.74|23110.74|23110.74|23110.74|0
1607436430000|2020-12-08 14:07:10|23110.26|23110.26|23110.26|23110.26|23110.26|23110.26|23110.26|23110.26|0
1607436450000|2020-12-08 14:07:30|23113.8|23113.8|23113.8|23113.8|23113.8|23113.8|23113.8|23113.8|0
1607436480000|2020-12-08 14:08:00|23110.26|23110.26|23110.26|23110.26|23110.26|23110.26|23110.26|23110.26|0
1607436490000|2020-12-08 14:08:10|23113.8|23113.8|23113.8|23113.8|23113.8|23113.8|23113.8|23113.8|0
1607436520000|2020-12-08 14:08:40|23110.26|23110.26|23110.26|23110.26|23110.26|23110.26|23110.26|23110.26|0
1607436530000|2020-12-08 14:08:50|23113.8|23113.8|23113.8|23113.8|23113.8|23113.8|23113.8|23113.8|0
1607436560000|2020-12-08 14:09:20|23110.26|23110.26|23110.26|23110.26|23110.26|23110.26|23110.26|23110.26|0
1607436570000|2020-12-08 14:09:30|23113.8|23113.8|23113.8|23113.8|23113.8|23113.8|23113.8|23113.8|0
1607436610000|2020-12-08 14:10:10|23115.61|23115.61|23116.21|23116.21|23116.21|23116.21|23115.61|23115.61|0
1607436680000|2020-12-08 14:11:20|23119.75|23119.75|23119.75|23119.75|23119.75|23119.75|23119.75|23119.75|0
1607436700000|2020-12-08 14:11:40|23123.29|23123.29|23123.29|23123.29|23123.29|23123.29|23123.29|23123.29|0
1607436760000|2020-12-08 14:12:40|23123.89|23123.89|23124.5|23124.5|23124.5|23124.5|23123.89|23123.89|0
1607436770000|2020-12-08 14:12:50|23128.04|23128.04|23128.04|23128.04|23128.04|23128.04|23128.04|23128.04|0
1607436780000|2020-12-08 14:13:00|23131.58|23131.58|23131.58|23131.58|23131.58|23131.58|23131.58|23131.58|0
1607436800000|2020-12-08 14:13:20|23135.12|23135.12|23135.12|23135.12|23135.12|23135.12|23135.12|23135.12|0
1607436810000|2020-12-08 14:13:30|23131.58|23131.58|23131.58|23131.58|23131.58|23131.58|23131.58|23131.58|0
1607436830000|2020-12-08 14:13:50|23135.12|23135.12|23135.12|23135.12|23135.12|23135.12|23135.12|23135.12|0
1607436870000|2020-12-08 14:14:30|23145.74|23145.74|23149.28|23149.28|23149.28|23149.28|23145.74|23145.74|0
1607436880000|2020-12-08 14:14:40|23145.74|23145.74|23145.74|23145.74|23145.74|23145.74|23145.74|23145.74|0
1607436890000|2020-12-08 14:14:50|23152.83|23152.83|23152.83|23152.83|23152.83|23152.83|23152.83|23152.83|0
1607436900000|2020-12-08 14:15:00|23149.28|23149.28|23149.28|23149.28|23149.28|23149.28|23149.28|23149.28|0
1607436920000|2020-12-08 14:15:20|23150.49|23150.49|23150.49|23150.49|23150.49|23150.49|23150.49|23150.49|0
1607436950000|2020-12-08 14:15:50|23154.03|23154.03|23154.03|23154.03|23154.03|23154.03|23154.03|23154.03|0
1607436960000|2020-12-08 14:16:00|23150.49|23150.49|23150.49|23150.49|23150.49|23150.49|23150.49|23150.49|0
1607436990000|2020-12-08 14:16:30|23154.03|23154.03|23154.03|23154.03|23154.03|23154.03|23154.03|23154.03|0
1607437020000|2020-12-08 14:17:00|23150.49|23150.49|23154.03|23154.03|23154.03|23154.03|23150.49|23150.49|0
1607437050000|2020-12-08 14:17:30|23157.57|23157.57|23157.57|23157.57|23157.57|23157.57|23157.57|23157.57|0
1607437070000|2020-12-08 14:17:50|23154.03|23154.03|23154.03|23154.03|23154.03|23154.03|23154.03|23154.03|0
1607437080000|2020-12-08 14:18:00|23152.83|23152.83|23152.83|23152.83|23152.83|23152.83|23152.83|23152.83|0
1607437090000|2020-12-08 14:18:10|23149.28|23149.28|23149.28|23149.28|23149.28|23149.28|23149.28|23149.28|0
1607437100000|2020-12-08 14:18:20|23148.68|23148.68|23152.22|23152.22|23152.22|23152.22|23148.68|23148.68|0
1607437160000|2020-12-08 14:19:20|23148.68|23148.68|23148.68|23148.68|23148.68|23148.68|23148.68|23148.68|0
1607437170000|2020-12-08 14:19:30|23145.14|23145.14|23148.68|23148.68|23148.68|23148.68|23145.14|23145.14|0
1607437200000|2020-12-08 14:20:00|23146.88|23146.88|23143.34|23143.34|23146.88|23146.88|23143.34|23143.34|0
1607437250000|2020-12-08 14:20:50|23150.42|23150.42|23150.42|23150.42|23150.42|23150.42|23150.42|23150.42|0
1607437280000|2020-12-08 14:21:20|23151.02|23151.02|23151.02|23151.02|23151.02|23151.02|23151.02|23151.02|0
1607437290000|2020-12-08 14:21:30|23151.62|23151.62|23151.81|23151.81|23151.81|23151.81|23151.21|23151.21|0
1607437310000|2020-12-08 14:21:50|23151.33|23151.33|23150.85|23150.85|23151.33|23151.33|23150.85|23150.85|0
1607437330000|2020-12-08 14:22:10|23143.77|23143.77|23143.77|23143.77|23143.77|23143.77|23143.77|23143.77|0
1607437340000|2020-12-08 14:22:20|23143.29|23143.29|23142.81|23142.81|23143.29|23143.29|23142.81|23142.81|0
1607437400000|2020-12-08 14:23:20|23146.35|23146.35|23135.73|23135.73|23149.9|23149.9|23128.65|23128.65|0
1607437410000|2020-12-08 14:23:30|23139.27|23139.27|23139.27|23139.27|23139.27|23139.27|23139.27|23139.27|0
1607437440000|2020-12-08 14:24:00|23135.73|23135.73|23135.73|23135.73|23135.73|23135.73|23135.73|23135.73|0
1607437450000|2020-12-08 14:24:10|23132.19|23132.19|23132.19|23132.19|23132.19|23132.19|23132.19|23132.19|0
1607437460000|2020-12-08 14:24:20|23128.65|23128.65|23128.65|23128.65|23128.65|23128.65|23128.65|23128.65|0
1607437480000|2020-12-08 14:24:40|23129.85|23129.85|23129.85|23129.85|23129.85|23129.85|23129.85|23129.85|0
1607437560000|2020-12-08 14:26:00|23140.48|23140.48|23133.39|23133.39|23140.48|23140.48|23133.39|23133.39|0
1607437570000|2020-12-08 14:26:10|23132.91|23132.91|23129.37|23129.37|23132.91|23132.91|23129.37|23129.37|0
1607437580000|2020-12-08 14:26:20|23128.89|23128.89|23128.89|23128.89|23128.89|23128.89|23128.89|23128.89|0
1607437600000|2020-12-08 14:26:40|23128.41|23128.41|23128.41|23128.41|23128.41|23128.41|23128.41|23128.41|0
1607437610000|2020-12-08 14:26:50|23131.95|23131.95|23130.75|23130.75|23131.95|23131.95|23130.75|23130.75|0
1607437680000|2020-12-08 14:28:00|23134.29|23134.29|23134.89|23134.89|23134.89|23134.89|23134.29|23134.29|0
1607437690000|2020-12-08 14:28:10|23135.85|23135.85|23135.85|23135.85|23135.85|23135.85|23135.85|23135.85|0
1607437710000|2020-12-08 14:28:30|23139.39|23139.39|23139.39|23139.39|23139.39|23139.39|23139.39|23139.39|0
1607437720000|2020-12-08 14:28:40|23142.94|23142.94|23146.48|23146.48|23146.48|23146.48|23142.94|23142.94|0
1607437740000|2020-12-08 14:29:00|23146|23146|23153.27|23153.27|23153.27|23153.27|23146|23146|0
1607437790000|2020-12-08 14:29:50|23149.73|23149.73|23139.11|23139.11|23149.73|23149.73|23139.11|23139.11|0
1607437800000|2020-12-08 14:30:00|23135.56|23135.56|23155.3|23155.3|23158.84|23158.84|23135.56|23135.56|0
1607437810000|2020-12-08 14:30:10|23148.21|23148.21|23148.21|23148.21|23148.21|23148.21|23148.21|23148.21|0
1607437830000|2020-12-08 14:30:30|23155.3|23155.3|23151.75|23151.75|23155.3|23155.3|23151.75|23151.75|0
1607437850000|2020-12-08 14:30:50|23148.21|23148.21|23148.21|23148.21|23148.21|23148.21|23148.21|23148.21|0
1607437900000|2020-12-08 14:31:40|23155.3|23155.3|23134.05|23134.05|23155.3|23155.3|23134.05|23134.05|0
1607437910000|2020-12-08 14:31:50|23130.51|23130.51|23130.51|23130.51|23130.51|23130.51|23130.51|23130.51|0
1607437930000|2020-12-08 14:32:10|23130.1|23130.1|23130.1|23130.1|23130.1|23130.1|23130.1|23130.1|0
1607437940000|2020-12-08 14:32:20|23123.01|23123.01|23123.01|23123.01|23123.01|23123.01|23123.01|23123.01|0
1607437960000|2020-12-08 14:32:40|23123.49|23123.49|23123.49|23123.49|23123.49|23123.49|23123.49|23123.49|0
1607437970000|2020-12-08 14:32:50|23130.58|23130.58|23130.58|23130.58|23130.58|23130.58|23130.58|23130.58|0
1607437980000|2020-12-08 14:33:00|23123.49|23123.49|23109.33|23109.33|23123.49|23123.49|23109.33|23109.33|0
1607438010000|2020-12-08 14:33:30|23105.79|23105.79|23105.79|23105.79|23105.79|23105.79|23105.79|23105.79|0
1607438030000|2020-12-08 14:33:50|23106.27|23106.27|23106.27|23106.27|23106.27|23106.27|23106.27|23106.27|0
1607438040000|2020-12-08 14:34:00|23106.87|23106.87|23105.66|23105.66|23106.87|23106.87|23105.66|23105.66|0
1607438050000|2020-12-08 14:34:10|23102.12|23102.12|23102.12|23102.12|23102.12|23102.12|23102.12|23102.12|0
1607438060000|2020-12-08 14:34:20|23105.66|23105.66|23106.49|23106.49|23106.49|23106.49|23105.66|23105.66|0
1607438070000|2020-12-08 14:34:30|23110.03|23110.03|23117.11|23117.11|23117.11|23117.11|23110.03|23110.03|0
1607438080000|2020-12-08 14:34:40|23113.57|23113.57|23102.94|23102.94|23113.57|23113.57|23102.94|23102.94|0
1607438090000|2020-12-08 14:34:50|23103.55|23103.55|23103.55|23103.55|23104.15|23104.15|23103.55|23103.55|0
1607438100000|2020-12-08 14:35:00|23107.09|23107.09|23110.63|23110.63|23110.63|23110.63|23107.09|23107.09|0
1607438110000|2020-12-08 14:35:10|23111.83|23111.83|23115.37|23115.37|23115.37|23115.37|23111.83|23111.83|0
1607438130000|2020-12-08 14:35:30|23111.83|23111.83|23111.83|23111.83|23111.83|23111.83|23111.83|23111.83|0
1607438140000|2020-12-08 14:35:40|23108.29|23108.29|23108.29|23108.29|23108.29|23108.29|23108.29|23108.29|0
1607438160000|2020-12-08 14:36:00|23108.7|23108.7|23128.21|23128.21|23128.21|23128.21|23108.7|23108.7|0
1607438170000|2020-12-08 14:36:10|23124.67|23124.67|23134.4|23134.4|23134.4|23134.4|23124.67|23124.67|0
1607438190000|2020-12-08 14:36:30|23130.85|23130.85|23130.85|23130.85|23130.85|23130.85|23130.85|23130.85|0
1607438220000|2020-12-08 14:37:00|23134.4|23134.4|23134.4|23134.4|23134.4|23134.4|23134.4|23134.4|0
1607438230000|2020-12-08 14:37:10|23137.94|23137.94|23137.94|23137.94|23137.94|23137.94|23137.94|23137.94|0
1607438250000|2020-12-08 14:37:30|23138.54|23138.54|23138.54|23138.54|23138.54|23138.54|23138.54|23138.54|0
1607438290000|2020-12-08 14:38:10|23139.14|23139.14|23139.14|23139.14|23139.14|23139.14|23139.14|23139.14|0
1607438300000|2020-12-08 14:38:20|23142.68|23142.68|23142.68|23142.68|23142.68|23142.68|23142.68|23142.68|0
1607438310000|2020-12-08 14:38:30|23142.08|23142.08|23142.08|23142.08|23142.08|23142.08|23142.08|23142.08|0
1607438320000|2020-12-08 14:38:40|23138.54|23138.54|23138.54|23138.54|23139.74|23139.74|23138.54|23138.54|0
1607438380000|2020-12-08 14:39:40|23145.62|23145.62|23149.16|23149.16|23149.16|23149.16|23145.62|23145.62|0
1607438400000|2020-12-08 14:40:00|23145.62|23145.62|23149.16|23149.16|23149.16|23149.16|23145.62|23145.62|0
1607438420000|2020-12-08 14:40:20|23152.7|23152.7|23152.7|23152.7|23152.7|23152.7|23152.7|23152.7|0
1607438430000|2020-12-08 14:40:30|23152.22|23152.22|23152.22|23152.22|23152.22|23152.22|23152.22|23152.22|0
1607438440000|2020-12-08 14:40:40|23152.83|23152.83|23152.22|23152.22|23152.83|23152.83|23152.22|23152.22|0
1607438460000|2020-12-08 14:41:00|23159.31|23159.31|23157.41|23157.41|23160.95|23160.95|23157.41|23157.41|0
1607438470000|2020-12-08 14:41:10|23156.59|23156.59|23157|23157|23157|23157|23156.59|23156.59|0
1607438480000|2020-12-08 14:41:20|23160.54|23160.54|23164.08|23164.08|23164.08|23164.08|23160.54|23160.54|0
1607438500000|2020-12-08 14:41:40|23167.62|23167.62|23167.62|23167.62|23167.62|23167.62|23167.62|23167.62|0
1607438510000|2020-12-08 14:41:50|23160.54|23160.54|23164.08|23164.08|23164.08|23164.08|23157|23157|0
1607438520000|2020-12-08 14:42:00|23160.54|23160.54|23160.54|23160.54|23160.54|23160.54|23160.54|23160.54|0
1607438530000|2020-12-08 14:42:10|23164.08|23164.08|23164.08|23164.08|23164.08|23164.08|23153.46|23153.46|0
1607438540000|2020-12-08 14:42:20|23167.62|23167.62|23167.62|23167.62|23167.62|23167.62|23167.62|23167.62|0
1607438550000|2020-12-08 14:42:30|23160.54|23160.54|23160.54|23160.54|23160.54|23160.54|23160.54|23160.54|0
1607438560000|2020-12-08 14:42:40|23164.08|23164.08|23164.08|23164.08|23164.08|23164.08|23164.08|23164.08|0
1607438600000|2020-12-08 14:43:20|23163.48|23163.48|23163.48|23163.48|23163.48|23163.48|23163.48|23163.48|0
1607438630000|2020-12-08 14:43:50|23164.08|23164.08|23164.08|23164.08|23164.08|23164.08|23164.08|23164.08|0
1607438660000|2020-12-08 14:44:20|23157|23157|23157|23157|23157|23157|23157|23157|0
1607438720000|2020-12-08 14:45:20|23160.54|23160.54|23157|23157|23160.54|23160.54|23157|23157|0
1607438740000|2020-12-08 14:45:40|23153.46|23153.46|23157|23157|23157|23157|23153.46|23153.46|0
1607438750000|2020-12-08 14:45:50|23160.54|23160.54|23160.54|23160.54|23160.54|23160.54|23160.54|23160.54|0
1607438770000|2020-12-08 14:46:10|23164.08|23164.08|23164.08|23164.08|23164.08|23164.08|23164.08|23164.08|0
1607438810000|2020-12-08 14:46:50|23163.48|23163.48|23159.94|23159.94|23164.08|23164.08|23159.94|23159.94|0
1607438830000|2020-12-08 14:47:10|23159.12|23159.12|23158.29|23158.29|23159.12|23159.12|23158.29|23158.29|0
1607438870000|2020-12-08 14:47:50|23159.25|23159.25|23159.73|23159.73|23162.13|23162.13|23159.25|23159.25|0
1607438880000|2020-12-08 14:48:00|23156.19|23156.19|23160.69|23160.69|23160.69|23160.69|23156.19|23156.19|0
1607438900000|2020-12-08 14:48:20|23160.21|23160.21|23160.21|23160.21|23160.21|23160.21|23160.21|23160.21|0
1607438910000|2020-12-08 14:48:30|23160.62|23160.62|23153.54|23153.54|23160.62|23160.62|23153.54|23153.54|0
1607438940000|2020-12-08 14:49:00|23160.62|23160.62|23160.62|23160.62|23160.62|23160.62|23160.62|23160.62|0
1607438960000|2020-12-08 14:49:20|23157.08|23157.08|23153.54|23153.54|23157.08|23157.08|23153.54|23153.54|0
1607438970000|2020-12-08 14:49:30|23157.08|23157.08|23150|23150|23157.08|23157.08|23150|23150|0
1607438990000|2020-12-08 14:49:50|23146.46|23146.46|23146.46|23146.46|23146.46|23146.46|23146.46|23146.46|0
1607439000000|2020-12-08 14:50:00|23153.54|23153.54|23164.16|23164.16|23164.16|23164.16|23153.54|23153.54|0
1607439020000|2020-12-08 14:50:20|23167.71|23167.71|23172.45|23172.45|23172.45|23172.45|23167.71|23167.71|0
1607439030000|2020-12-08 14:50:30|23171.85|23171.85|23175.39|23175.39|23175.39|23175.39|23171.85|23171.85|0
1607439040000|2020-12-08 14:50:40|23178.93|23178.93|23178.93|23178.93|23178.93|23178.93|23178.93|23178.93|0
1607439050000|2020-12-08 14:50:50|23178.52|23178.52|23178.52|23178.52|23178.52|23178.52|23178.52|23178.52|0
1607439060000|2020-12-08 14:51:00|23179.12|23179.12|23179.12|23179.12|23179.12|23179.12|23179.12|23179.12|0
1607439070000|2020-12-08 14:51:10|23182.66|23182.66|23182.66|23182.66|23182.66|23182.66|23182.66|23182.66|0
1607439090000|2020-12-08 14:51:30|23193.29|23193.29|23193.89|23193.89|23193.89|23193.89|23193.29|23193.29|0
1607439100000|2020-12-08 14:51:40|23194.3|23194.3|23193.7|23193.7|23194.3|23194.3|23193.7|23193.7|0
1607439110000|2020-12-08 14:51:50|23194.3|23194.3|23194.3|23194.3|23194.3|23194.3|23194.3|23194.3|0
1607439120000|2020-12-08 14:52:00|23197.84|23197.84|23197.84|23197.84|23197.84|23197.84|23197.84|23197.84|0
1607439150000|2020-12-08 14:52:30|23194.3|23194.3|23194.3|23194.3|23194.3|23194.3|23194.3|23194.3|0
1607439180000|2020-12-08 14:53:00|23197.84|23197.84|23199.04|23199.04|23199.04|23199.04|23197.84|23197.84|0
1607439210000|2020-12-08 14:53:30|23195.5|23195.5|23187.22|23187.22|23195.5|23195.5|23187.22|23187.22|0
1607439220000|2020-12-08 14:53:40|23183.68|23183.68|23183.26|23183.26|23183.68|23183.68|23183.26|23183.26|0
1607439280000|2020-12-08 14:54:40|23179.72|23179.72|23179.72|23179.72|23179.72|23179.72|23179.72|23179.72|0
1607439310000|2020-12-08 14:55:10|23176.18|23176.18|23176.18|23176.18|23176.18|23176.18|23176.18|23176.18|0
1607439320000|2020-12-08 14:55:20|23179.72|23179.72|23200.97|23200.97|23200.97|23200.97|23179.72|23179.72|0
1607439340000|2020-12-08 14:55:40|23199.77|23199.77|23199.77|23199.77|23199.77|23199.77|23199.77|23199.77|0
1607439370000|2020-12-08 14:56:10|23192.68|23192.68|23189.14|23189.14|23192.68|23192.68|23189.14|23189.14|0
1607439380000|2020-12-08 14:56:20|23192.68|23192.68|23196.23|23196.23|23196.23|23196.23|23192.68|23192.68|0
1607439410000|2020-12-08 14:56:50|23195.62|23195.62|23195.62|23195.62|23195.62|23195.62|23195.62|23195.62|0
1607439420000|2020-12-08 14:57:00|23196.1|23196.1|23196.58|23196.58|23196.58|23196.58|23196.1|23196.1|0
1607439440000|2020-12-08 14:57:20|23193.04|23193.04|23193.04|23193.04|23193.04|23193.04|23193.04|23193.04|0
1607439450000|2020-12-08 14:57:30|23189.5|23189.5|23189.5|23189.5|23189.5|23189.5|23189.5|23189.5|0
1607439460000|2020-12-08 14:57:40|23185.96|23185.96|23185.96|23185.96|23185.96|23185.96|23185.96|23185.96|0
1607439480000|2020-12-08 14:58:00|23186.56|23186.56|23186.56|23186.56|23186.56|23186.56|23185.96|23185.96|0
1607439530000|2020-12-08 14:58:50|23186.08|23186.08|23186.08|23186.08|23186.08|23186.08|23186.08|23186.08|0
1607439540000|2020-12-08 14:59:00|23185.67|23185.67|23184.47|23184.47|23185.67|23185.67|23184.47|23184.47|0
1607439550000|2020-12-08 14:59:10|23191.55|23191.55|23188.01|23188.01|23191.55|23191.55|23188.01|23188.01|0
1607439590000|2020-12-08 14:59:50|23180.93|23180.93|23180.93|23180.93|23184.47|23184.47|23180.93|23180.93|0
1607439600000|2020-12-08 15:00:00|23188.01|23188.01|23188.42|23188.42|23188.42|23188.42|23188.01|23188.01|0
1607439610000|2020-12-08 15:00:10|23184.88|23184.88|23181.34|23181.34|23184.88|23184.88|23181.34|23181.34|0
1607439650000|2020-12-08 15:00:50|23180.74|23180.74|23180.74|23180.74|23180.74|23180.74|23180.74|23180.74|0
1607439660000|2020-12-08 15:01:00|23173.65|23173.65|23173.05|23173.05|23173.65|23173.65|23173.05|23173.05|0
1607439690000|2020-12-08 15:01:30|23169.51|23169.51|23169.51|23169.51|23169.51|23169.51|23169.51|23169.51|0
1607439730000|2020-12-08 15:02:10|23165.97|23165.97|23165.97|23165.97|23165.97|23165.97|23165.97|23165.97|0
1607439740000|2020-12-08 15:02:20|23169.51|23169.51|23169.51|23169.51|23169.51|23169.51|23169.51|23169.51|0
1607439760000|2020-12-08 15:02:40|23162.43|23162.43|23162.43|23162.43|23162.43|23162.43|23162.43|23162.43|0
1607439770000|2020-12-08 15:02:50|23158.89|23158.89|23158.89|23158.89|23158.89|23158.89|23158.89|23158.89|0
1607439790000|2020-12-08 15:03:10|23155.35|23155.35|23154.93|23154.93|23155.35|23155.35|23154.93|23154.93|0
1607439820000|2020-12-08 15:03:40|23151.39|23151.39|23151.39|23151.39|23151.39|23151.39|23151.39|23151.39|0
1607439880000|2020-12-08 15:04:40|23147.85|23147.85|23133.21|23133.21|23147.85|23147.85|23133.21|23133.21|0
1607439890000|2020-12-08 15:04:50|23129.67|23129.67|23122.58|23122.58|23129.67|23129.67|23122.58|23122.58|0
1607439900000|2020-12-08 15:05:00|23126.13|23126.13|23125.71|23125.71|23126.13|23126.13|23125.71|23125.71|0
1607439910000|2020-12-08 15:05:10|23129.26|23129.26|23118.63|23118.63|23129.26|23129.26|23118.63|23118.63|0
1607439920000|2020-12-08 15:05:20|23122.17|23122.17|23122.17|23122.17|23122.17|23122.17|23122.17|23122.17|0
1607439930000|2020-12-08 15:05:30|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|0
1607439940000|2020-12-08 15:05:40|23122.17|23122.17|23115.09|23115.09|23122.17|23122.17|23115.09|23115.09|0
1607439960000|2020-12-08 15:06:00|23118.63|23118.63|23118.63|23118.63|23118.63|23118.63|23118.63|23118.63|0
1607439970000|2020-12-08 15:06:10|23122.17|23122.17|23122.17|23122.17|23122.17|23122.17|23122.17|23122.17|0
1607439980000|2020-12-08 15:06:20|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|0
1607440000000|2020-12-08 15:06:40|23122.17|23122.17|23122.17|23122.17|23125.71|23125.71|23118.63|23118.63|0
1607440010000|2020-12-08 15:06:50|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|0
1607440020000|2020-12-08 15:07:00|23126.32|23126.32|23117.43|23117.43|23126.32|23126.32|23117.43|23117.43|0
1607440040000|2020-12-08 15:07:20|23120.97|23120.97|23117.43|23117.43|23120.97|23120.97|23117.43|23117.43|0
1607440070000|2020-12-08 15:07:50|23116.83|23116.83|23116.83|23116.83|23116.83|23116.83|23116.83|23116.83|0
1607440080000|2020-12-08 15:08:00|23120.37|23120.37|23120.37|23120.37|23120.37|23120.37|23120.37|23120.37|0
1607440120000|2020-12-08 15:08:40|23116.83|23116.83|23106.2|23106.2|23116.83|23116.83|23106.2|23106.2|0
1607440150000|2020-12-08 15:09:10|23102.66|23102.66|23102.66|23102.66|23102.66|23102.66|23102.66|23102.66|0
1607440160000|2020-12-08 15:09:20|23103.26|23103.26|23099.72|23099.72|23103.26|23103.26|23099.72|23099.72|0
1607440190000|2020-12-08 15:09:50|23089.1|23089.1|23085.56|23085.56|23089.1|23089.1|23085.56|23085.56|0
1607440210000|2020-12-08 15:10:10|23089.1|23089.1|23089.1|23089.1|23092.64|23092.64|23089.1|23089.1|0
1607440220000|2020-12-08 15:10:20|23085.56|23085.56|23089.1|23089.1|23089.1|23089.1|23085.56|23085.56|0
1607440230000|2020-12-08 15:10:30|23092.64|23092.64|23092.64|23092.64|23092.64|23092.64|23092.64|23092.64|0
1607440240000|2020-12-08 15:10:40|23096.18|23096.18|23092.64|23092.64|23096.18|23096.18|23092.64|23092.64|0
1607440270000|2020-12-08 15:11:10|23085.56|23085.56|23085.56|23085.56|23085.56|23085.56|23085.56|23085.56|0
1607440280000|2020-12-08 15:11:20|23085.15|23085.15|23081.61|23081.61|23085.15|23085.15|23081.61|23081.61|0
1607440290000|2020-12-08 15:11:30|23085.15|23085.15|23085.15|23085.15|23085.15|23085.15|23085.15|23085.15|0
1607440320000|2020-12-08 15:12:00|23088.69|23088.69|23088.69|23088.69|23088.69|23088.69|23088.69|23088.69|0
1607440360000|2020-12-08 15:12:40|23085.15|23085.15|23081.61|23081.61|23085.15|23085.15|23081.61|23081.61|0
1607440370000|2020-12-08 15:12:50|23078.06|23078.06|23078.06|23078.06|23078.06|23078.06|23078.06|23078.06|0
1607440380000|2020-12-08 15:13:00|23074.52|23074.52|23074.52|23074.52|23074.52|23074.52|23074.52|23074.52|0
1607440390000|2020-12-08 15:13:10|23067.44|23067.44|23067.44|23067.44|23067.44|23067.44|23067.44|23067.44|0
1607440430000|2020-12-08 15:13:50|23074.52|23074.52|23074.52|23074.52|23074.52|23074.52|23074.52|23074.52|0
1607440470000|2020-12-08 15:14:30|23070.98|23070.98|23067.44|23067.44|23070.98|23070.98|23067.44|23067.44|0
1607440490000|2020-12-08 15:14:50|23063.9|23063.9|23063.9|23063.9|23063.9|23063.9|23063.9|23063.9|0
1607440500000|2020-12-08 15:15:00|23081.61|23081.61|23078.06|23078.06|23088.69|23088.69|23078.06|23078.06|0
1607440510000|2020-12-08 15:15:10|23085.15|23085.15|23085.15|23085.15|23085.15|23085.15|23085.15|23085.15|0
1607440520000|2020-12-08 15:15:20|23088.69|23088.69|23085.15|23085.15|23088.69|23088.69|23085.15|23085.15|0
1607440530000|2020-12-08 15:15:30|23081.61|23081.61|23081.61|23081.61|23082.02|23082.02|23081.61|23081.61|0
1607440540000|2020-12-08 15:15:40|23085.15|23085.15|23092.23|23092.23|23092.23|23092.23|23085.15|23085.15|0
1607440550000|2020-12-08 15:15:50|23095.77|23095.77|23095.77|23095.77|23095.77|23095.77|23095.77|23095.77|0
1607440560000|2020-12-08 15:16:00|23092.23|23092.23|23092.23|23092.23|23092.23|23092.23|23092.23|23092.23|0
1607440590000|2020-12-08 15:16:30|23088.69|23088.69|23088.69|23088.69|23088.69|23088.69|23088.69|23088.69|0
1607440620000|2020-12-08 15:17:00|23092.23|23092.23|23095.77|23095.77|23095.77|23095.77|23092.23|23092.23|0
1607440630000|2020-12-08 15:17:10|23102.85|23102.85|23109.94|23109.94|23117.02|23117.02|23102.85|23102.85|0
1607440640000|2020-12-08 15:17:20|23113.48|23113.48|23113.48|23113.48|23113.48|23113.48|23109.94|23109.94|0
1607440670000|2020-12-08 15:17:50|23124.1|23124.1|23105.98|23105.98|23124.1|23124.1|23105.98|23105.98|0
1607440680000|2020-12-08 15:18:00|23109.53|23109.53|23112.11|23112.11|23112.11|23112.11|23108.57|23108.57|0
1607440690000|2020-12-08 15:18:10|23108.57|23108.57|23108.57|23108.57|23108.57|23108.57|23108.57|23108.57|0
1607440710000|2020-12-08 15:18:30|23101.48|23101.48|23101.48|23101.48|23101.48|23101.48|23101.48|23101.48|0
1607440720000|2020-12-08 15:18:40|23097.94|23097.94|23097.94|23097.94|23101.48|23101.48|23097.94|23097.94|0
1607440730000|2020-12-08 15:18:50|23101.48|23101.48|23108.57|23108.57|23108.57|23108.57|23101.48|23101.48|0
1607440790000|2020-12-08 15:19:50|23108.09|23108.09|23101|23101|23108.09|23108.09|23101|23101|0
1607440800000|2020-12-08 15:20:00|23104.55|23104.55|23104.55|23104.55|23104.55|23104.55|23104.55|23104.55|0
1607440810000|2020-12-08 15:20:10|23101|23101|23093.92|23093.92|23101|23101|23093.92|23093.92|0
1607440820000|2020-12-08 15:20:20|23097.46|23097.46|23101|23101|23101|23101|23097.46|23097.46|0
1607440830000|2020-12-08 15:20:30|23100.53|23100.53|23100.53|23100.53|23100.53|23100.53|23100.53|23100.53|0
1607440840000|2020-12-08 15:20:40|23101|23101|23101|23101|23101|23101|23101|23101|0
1607440890000|2020-12-08 15:21:30|23100.4|23100.4|23096.86|23096.86|23100.4|23100.4|23096.86|23096.86|0
1607440930000|2020-12-08 15:22:10|23096.26|23096.26|23096.26|23096.26|23096.26|23096.26|23096.26|23096.26|0
1607440940000|2020-12-08 15:22:20|23095.66|23095.66|23095.06|23095.06|23095.66|23095.66|23095.06|23095.06|0
1607440950000|2020-12-08 15:22:30|23091.52|23091.52|23087.97|23087.97|23091.52|23091.52|23087.97|23087.97|0
1607440960000|2020-12-08 15:22:40|23091.52|23091.52|23091.52|23091.52|23091.52|23091.52|23087.97|23087.97|0
1607441040000|2020-12-08 15:24:00|23095.06|23095.06|23095.06|23095.06|23095.06|23095.06|23095.06|23095.06|0
1607441050000|2020-12-08 15:24:10|23098.6|23098.6|23091.52|23091.52|23098.6|23098.6|23091.52|23091.52|0
1607441100000|2020-12-08 15:25:00|23095.06|23095.06|23095.06|23095.06|23095.06|23095.06|23095.06|23095.06|0
1607441110000|2020-12-08 15:25:10|23093.25|23093.25|23089.11|23089.11|23093.25|23093.25|23089.11|23089.11|0
1607441120000|2020-12-08 15:25:20|23088.7|23088.7|23089.11|23089.11|23089.11|23089.11|23088.7|23088.7|0
1607441150000|2020-12-08 15:25:50|23087.91|23087.91|23087.3|23087.3|23087.91|23087.91|23087.3|23087.3|0
1607441160000|2020-12-08 15:26:00|23083.76|23083.76|23083.76|23083.76|23083.76|23083.76|23083.76|23083.76|0
1607441170000|2020-12-08 15:26:10|23087.3|23087.3|23087.3|23087.3|23087.3|23087.3|23087.3|23087.3|0
1607441180000|2020-12-08 15:26:20|23083.76|23083.76|23087.3|23087.3|23087.3|23087.3|23083.76|23083.76|0
1607441190000|2020-12-08 15:26:30|23087.71|23087.71|23087.71|23087.71|23087.71|23087.71|23087.71|23087.71|0
1607441200000|2020-12-08 15:26:40|23091.26|23091.26|23097.2|23097.2|23097.2|23097.2|23091.26|23091.26|0
1607441210000|2020-12-08 15:26:50|23096.6|23096.6|23096.6|23096.6|23100.14|23100.14|23096.6|23096.6|0
1607441220000|2020-12-08 15:27:00|23096|23096|23096|23096|23096|23096|23096|23096|0
1607441250000|2020-12-08 15:27:30|23099.54|23099.54|23106.62|23106.62|23106.62|23106.62|23099.54|23099.54|0
1607441260000|2020-12-08 15:27:40|23113.71|23113.71|23113.71|23113.71|23113.71|23113.71|23113.71|23113.71|0
1607441270000|2020-12-08 15:27:50|23117.25|23117.25|23117.25|23117.25|23117.25|23117.25|23117.25|23117.25|0
1607441320000|2020-12-08 15:28:40|23121.39|23121.39|23119.05|23119.05|23122.59|23122.59|23119.05|23119.05|0
1607441330000|2020-12-08 15:28:50|23122.59|23122.59|23122.59|23122.59|23122.59|23122.59|23122.59|23122.59|0
1607441340000|2020-12-08 15:29:00|23115.51|23115.51|23115.51|23115.51|23119.05|23119.05|23115.51|23115.51|0
1607441360000|2020-12-08 15:29:20|23115.03|23115.03|23115.03|23115.03|23115.03|23115.03|23115.03|23115.03|0
1607441370000|2020-12-08 15:29:30|23115.44|23115.44|23115.44|23115.44|23115.44|23115.44|23115.44|23115.44|0
1607441400000|2020-12-08 15:30:00|23114.96|23114.96|23114.96|23114.96|23114.96|23114.96|23114.96|23114.96|0
1607441410000|2020-12-08 15:30:10|23111.42|23111.42|23111.42|23111.42|23111.42|23111.42|23111.42|23111.42|0
1607441450000|2020-12-08 15:30:50|23114.96|23114.96|23114.96|23114.96|23114.96|23114.96|23114.96|23114.96|0
1607441460000|2020-12-08 15:31:00|23118.5|23118.5|23115.37|23115.37|23118.91|23118.91|23115.37|23115.37|0
1607441480000|2020-12-08 15:31:20|23114.77|23114.77|23118.31|23118.31|23118.31|23118.31|23114.77|23114.77|0
1607441490000|2020-12-08 15:31:30|23121.85|23121.85|23118.31|23118.31|23121.85|23121.85|23118.31|23118.31|0
1607441500000|2020-12-08 15:31:40|23125.4|23125.4|23128.94|23128.94|23128.94|23128.94|23125.4|23125.4|0
1607441510000|2020-12-08 15:31:50|23132.48|23132.48|23132.48|23132.48|23132.48|23132.48|23132.48|23132.48|0
1607441520000|2020-12-08 15:32:00|23132.89|23132.89|23132.89|23132.89|23132.89|23132.89|23132.89|23132.89|0
1607441540000|2020-12-08 15:32:20|23136.43|23136.43|23136.43|23136.43|23136.43|23136.43|23136.43|23136.43|0
1607441550000|2020-12-08 15:32:30|23137.39|23137.39|23137.39|23137.39|23137.39|23137.39|23137.39|23137.39|0
1607441560000|2020-12-08 15:32:40|23137.99|23137.99|23137.99|23137.99|23137.99|23137.99|23137.99|23137.99|0
1607441620000|2020-12-08 15:33:40|23134.45|23134.45|23134.45|23134.45|23134.45|23134.45|23134.45|23134.45|0
1607441640000|2020-12-08 15:34:00|23133.85|23133.85|23133.85|23133.85|23133.85|23133.85|23133.85|23133.85|0
1607441650000|2020-12-08 15:34:10|23130.31|23130.31|23130.31|23130.31|23130.31|23130.31|23130.31|23130.31|0
1607441670000|2020-12-08 15:34:30|23126.76|23126.76|23126.76|23126.76|23126.76|23126.76|23126.76|23126.76|0
1607441680000|2020-12-08 15:34:40|23125.94|23125.94|23125.94|23125.94|23125.94|23125.94|23125.94|23125.94|0
1607441780000|2020-12-08 15:36:20|23122.4|23122.4|23125.94|23125.94|23125.94|23125.94|23122.4|23122.4|0
1607441790000|2020-12-08 15:36:30|23125.34|23125.34|23129.48|23129.48|23129.48|23129.48|23125.34|23125.34|0
1607441800000|2020-12-08 15:36:40|23128.88|23128.88|23135.97|23135.97|23135.97|23135.97|23128.88|23128.88|0
1607441820000|2020-12-08 15:37:00|23132.42|23132.42|23132.42|23132.42|23132.42|23132.42|23132.42|23132.42|0
1607441850000|2020-12-08 15:37:30|23128.88|23128.88|23128.88|23128.88|23128.88|23128.88|23128.88|23128.88|0
1607441860000|2020-12-08 15:37:40|23129.48|23129.48|23129.48|23129.48|23129.48|23129.48|23129.48|23129.48|0
1607441890000|2020-12-08 15:38:10|23125.94|23125.94|23129.48|23129.48|23129.48|23129.48|23125.94|23125.94|0
1607441900000|2020-12-08 15:38:20|23133.03|23133.03|23130.69|23130.69|23133.63|23133.63|23130.09|23130.09|0
1607441930000|2020-12-08 15:38:50|23137.77|23137.77|23137.77|23137.77|23137.77|23137.77|23137.77|23137.77|0
1607441960000|2020-12-08 15:39:20|23134.23|23134.23|23134.23|23134.23|23134.23|23134.23|23134.23|23134.23|0
1607441990000|2020-12-08 15:39:50|23141.31|23141.31|23141.31|23141.31|23141.31|23141.31|23141.31|23141.31|0
1607442000000|2020-12-08 15:40:00|23137.77|23137.77|23137.77|23137.77|23137.77|23137.77|23137.77|23137.77|0
1607442020000|2020-12-08 15:40:20|23141.31|23141.31|23144.85|23144.85|23144.85|23144.85|23141.31|23141.31|0
1607442040000|2020-12-08 15:40:40|23151.94|23151.94|23155.48|23155.48|23155.48|23155.48|23151.94|23151.94|0
1607442060000|2020-12-08 15:41:00|23159.02|23159.02|23155.48|23155.48|23159.02|23159.02|23155.48|23155.48|0
1607442080000|2020-12-08 15:41:20|23151.94|23151.94|23151.94|23151.94|23151.94|23151.94|23151.94|23151.94|0
1607442110000|2020-12-08 15:41:50|23148.39|23148.39|23148.39|23148.39|23148.39|23148.39|23148.39|23148.39|0
1607442120000|2020-12-08 15:42:00|23147.19|23147.19|23147.19|23147.19|23147.19|23147.19|23147.19|23147.19|0
1607442150000|2020-12-08 15:42:30|23147.79|23147.79|23147.79|23147.79|23147.79|23147.79|23147.79|23147.79|0
1607442160000|2020-12-08 15:42:40|23144.25|23144.25|23145.33|23145.33|23145.33|23145.33|23144.25|23144.25|0
1607442170000|2020-12-08 15:42:50|23145.93|23145.93|23145.93|23145.93|23145.93|23145.93|23145.93|23145.93|0
1607442180000|2020-12-08 15:43:00|23142.39|23142.39|23142.39|23142.39|23142.39|23142.39|23142.39|23142.39|0
1607442200000|2020-12-08 15:43:20|23141.79|23141.79|23141.79|23141.79|23141.79|23141.79|23141.79|23141.79|0
1607442230000|2020-12-08 15:43:50|23140.59|23140.59|23139.38|23139.38|23140.59|23140.59|23139.38|23139.38|0
1607442240000|2020-12-08 15:44:00|23139.99|23139.99|23139.58|23139.58|23139.99|23139.99|23139.58|23139.58|0
1607442310000|2020-12-08 15:45:10|23132.49|23132.49|23132.49|23132.49|23132.49|23132.49|23132.49|23132.49|0
1607442330000|2020-12-08 15:45:30|23125.41|23125.41|23125.41|23125.41|23125.41|23125.41|23125.41|23125.41|0
1607442340000|2020-12-08 15:45:40|23121.87|23121.87|23121.87|23121.87|23121.87|23121.87|23121.87|23121.87|0
1607442350000|2020-12-08 15:45:50|23125.41|23125.41|23125.41|23125.41|23125.41|23125.41|23125.41|23125.41|0
1607442360000|2020-12-08 15:46:00|23124.93|23124.93|23128.47|23128.47|23128.47|23128.47|23124.93|23124.93|0
1607442370000|2020-12-08 15:46:10|23129.07|23129.07|23129.07|23129.07|23132.62|23132.62|23129.07|23129.07|0
1607442410000|2020-12-08 15:46:50|23125.53|23125.53|23125.53|23125.53|23125.53|23125.53|23125.53|23125.53|0
1607442420000|2020-12-08 15:47:00|23126.74|23126.74|23126.74|23126.74|23126.74|23126.74|23126.74|23126.74|0
1607442460000|2020-12-08 15:47:40|23133.82|23133.82|23141.5|23141.5|23141.5|23141.5|23133.82|23133.82|0
1607442480000|2020-12-08 15:48:00|23145.04|23145.04|23145.65|23145.65|23145.65|23145.65|23145.04|23145.04|0
1607442520000|2020-12-08 15:48:40|23142.1|23142.1|23142.1|23142.1|23142.58|23142.58|23142.1|23142.1|0
1607442550000|2020-12-08 15:49:10|23142.71|23142.71|23142.71|23142.71|23142.71|23142.71|23142.71|23142.71|0
1607442570000|2020-12-08 15:49:30|23143.19|23143.19|23143.19|23143.19|23143.19|23143.19|23143.19|23143.19|0
1607442590000|2020-12-08 15:49:50|23139.64|23139.64|23139.64|23139.64|23139.64|23139.64|23139.64|23139.64|0
1607442610000|2020-12-08 15:50:10|23138.69|23138.69|23135.14|23135.14|23138.69|23138.69|23135.14|23135.14|0
1607442660000|2020-12-08 15:51:00|23133.94|23133.94|23132.74|23132.74|23133.94|23133.94|23132.74|23132.74|0
1607442720000|2020-12-08 15:52:00|23129.2|23129.2|23129.2|23129.2|23129.2|23129.2|23129.2|23129.2|0
1607442760000|2020-12-08 15:52:40|23125.66|23125.66|23125.66|23125.66|23125.66|23125.66|23125.66|23125.66|0
1607442770000|2020-12-08 15:52:50|23125.24|23125.24|23121.7|23121.7|23125.24|23125.24|23121.7|23121.7|0
1607442820000|2020-12-08 15:53:40|23114.62|23114.62|23114.62|23114.62|23114.62|23114.62|23114.62|23114.62|0
1607442830000|2020-12-08 15:53:50|23111.08|23111.08|23111.08|23111.08|23111.08|23111.08|23111.08|23111.08|0
1607442840000|2020-12-08 15:54:00|23107.54|23107.54|23115.03|23115.03|23115.03|23115.03|23107.54|23107.54|0
1607442850000|2020-12-08 15:54:10|23114.55|23114.55|23114.55|23114.55|23114.55|23114.55|23114.55|23114.55|0
1607442860000|2020-12-08 15:54:20|23114.07|23114.07|23114.07|23114.07|23114.07|23114.07|23114.07|23114.07|0
1607442870000|2020-12-08 15:54:30|23113.59|23113.59|23109.09|23109.09|23113.59|23113.59|23109.09|23109.09|0
1607442880000|2020-12-08 15:54:40|23108.61|23108.61|23108.13|23108.13|23108.61|23108.61|23108.13|23108.13|0
1607442890000|2020-12-08 15:54:50|23104.59|23104.59|23107.66|23107.66|23108.13|23108.13|23104.59|23104.59|0
1607442900000|2020-12-08 15:55:00|23104.11|23104.11|23093.97|23093.97|23104.59|23104.59|23093.97|23093.97|0
1607442920000|2020-12-08 15:55:20|23094.38|23094.38|23093.97|23093.97|23094.79|23094.79|23093.97|23093.97|0
1607442950000|2020-12-08 15:55:50|23096.38|23096.38|23094.04|23094.04|23097.58|23097.58|23094.04|23094.04|0
1607442960000|2020-12-08 15:56:00|23097.58|23097.58|23098.18|23098.18|23098.18|23098.18|23097.58|23097.58|0
1607442970000|2020-12-08 15:56:10|23101.72|23101.72|23105.26|23105.26|23105.26|23105.26|23101.72|23101.72|0
1607442990000|2020-12-08 15:56:30|23106.5|23106.5|23106.91|23106.91|23106.91|23106.91|23106.5|23106.5|0
1607443000000|2020-12-08 15:56:40|23110.45|23110.45|23110.45|23110.45|23110.45|23110.45|23110.45|23110.45|0
1607443010000|2020-12-08 15:56:50|23113.99|23113.99|23113.99|23113.99|23113.99|23113.99|23113.99|23113.99|0
1607443020000|2020-12-08 15:57:00|23113.58|23113.58|23113.58|23113.58|23113.58|23113.58|23113.58|23113.58|0
1607443030000|2020-12-08 15:57:10|23114.18|23114.18|23114.18|23114.18|23114.18|23114.18|23114.18|23114.18|0
1607443050000|2020-12-08 15:57:30|23110.64|23110.64|23110.04|23110.04|23110.64|23110.64|23110.04|23110.04|0
1607443060000|2020-12-08 15:57:40|23106.5|23106.5|23106.5|23106.5|23106.5|23106.5|23106.5|23106.5|0
1607443070000|2020-12-08 15:57:50|23106.91|23106.91|23101.01|23101.01|23107.32|23107.32|23100.6|23100.6|0
1607443110000|2020-12-08 15:58:30|23093.93|23093.93|23093.93|23093.93|23093.93|23093.93|23093.93|23093.93|0
1607443120000|2020-12-08 15:58:40|23093.52|23093.52|23094.72|23094.72|23094.72|23094.72|23093.52|23093.52|0
1607443130000|2020-12-08 15:58:50|23091.18|23091.18|23091.78|23091.78|23091.78|23091.78|23091.18|23091.18|0
1607443140000|2020-12-08 15:59:00|23090.58|23090.58|23090.58|23090.58|23090.58|23090.58|23090.58|23090.58|0
1607443150000|2020-12-08 15:59:10|23094.12|23094.12|23094.12|23094.12|23094.12|23094.12|23094.12|23094.12|0
1607443160000|2020-12-08 15:59:20|23101.2|23101.2|23097.66|23097.66|23101.2|23101.2|23090.58|23090.58|0
1607443180000|2020-12-08 15:59:40|23094.12|23094.12|23097.66|23097.66|23097.66|23097.66|23094.12|23094.12|0
1607443190000|2020-12-08 15:59:50|23101.2|23101.2|23102.02|23102.02|23102.02|23102.02|23101.2|23101.2|0
1607443200000|2020-12-08 16:00:00|23103.23|23103.23|23109.9|23109.9|23110.31|23110.31|23103.23|23103.23|0
1607443210000|2020-12-08 16:00:10|23109.3|23109.3|23097.25|23097.25|23109.3|23109.3|23097.25|23097.25|0
1607443240000|2020-12-08 16:00:40|23097.85|23097.85|23097.25|23097.25|23097.85|23097.85|23097.25|23097.25|0
1607443260000|2020-12-08 16:01:00|23107.87|23107.87|23120.06|23120.06|23121.02|23121.02|23107.87|23107.87|0
1607443270000|2020-12-08 16:01:10|23120.66|23120.66|23131.69|23131.69|23135.65|23135.65|23120.66|23120.66|0
1607443280000|2020-12-08 16:01:20|23131.28|23131.28|23127.14|23127.14|23131.28|23131.28|23123.6|23123.6|0
1607443290000|2020-12-08 16:01:30|23123.6|23123.6|23127.14|23127.14|23127.14|23127.14|23123.6|23123.6|0
1607443310000|2020-12-08 16:01:50|23120.06|23120.06|23127.14|23127.14|23127.14|23127.14|23120.06|23120.06|0
1607443340000|2020-12-08 16:02:20|23123.6|23123.6|23123.6|23123.6|23123.6|23123.6|23123.6|23123.6|0
1607443360000|2020-12-08 16:02:40|23123.19|23123.19|23123.19|23123.19|23123.19|23123.19|23122.78|23122.78|0
1607443370000|2020-12-08 16:02:50|23126.73|23126.73|23126.73|23126.73|23126.73|23126.73|23126.73|23126.73|0
1607443380000|2020-12-08 16:03:00|23119.65|23119.65|23119.65|23119.65|23119.65|23119.65|23119.65|23119.65|0
1607443400000|2020-12-08 16:03:20|23123.19|23123.19|23123.19|23123.19|23123.19|23123.19|23123.19|23123.19|0
1607443420000|2020-12-08 16:03:40|23126.73|23126.73|23129.67|23129.67|23130.27|23130.27|23126.73|23126.73|0
1607443430000|2020-12-08 16:03:50|23126.13|23126.13|23126.13|23126.13|23126.13|23126.13|23126.13|23126.13|0
1607443480000|2020-12-08 16:04:40|23129.67|23129.67|23129.67|23129.67|23129.67|23129.67|23129.67|23129.67|0
1607443490000|2020-12-08 16:04:50|23133.21|23133.21|23136.75|23136.75|23136.75|23136.75|23133.21|23133.21|0
1607443520000|2020-12-08 16:05:20|23137.16|23137.16|23137.16|23137.16|23137.16|23137.16|23137.16|23137.16|0
1607443530000|2020-12-08 16:05:30|23133.62|23133.62|23133.62|23133.62|23133.62|23133.62|23133.62|23133.62|0
1607443580000|2020-12-08 16:06:20|23137.16|23137.16|23137.16|23137.16|23144.25|23144.25|23137.16|23137.16|0
1607443590000|2020-12-08 16:06:30|23140.7|23140.7|23140.7|23140.7|23140.7|23140.7|23140.7|23140.7|0
1607443620000|2020-12-08 16:07:00|23142.14|23142.14|23145.68|23145.68|23145.68|23145.68|23142.14|23142.14|0
1607443630000|2020-12-08 16:07:10|23142.14|23142.14|23138.6|23138.6|23142.14|23142.14|23138.6|23138.6|0
1607443650000|2020-12-08 16:07:30|23135.06|23135.06|23135.06|23135.06|23135.06|23135.06|23135.06|23135.06|0
1607443660000|2020-12-08 16:07:40|23131.52|23131.52|23131.11|23131.11|23131.52|23131.52|23131.11|23131.11|0
1607443670000|2020-12-08 16:07:50|23131.59|23131.59|23131.59|23131.59|23131.59|23131.59|23131.59|23131.59|0
1607443690000|2020-12-08 16:08:10|23130.99|23130.99|23130.99|23130.99|23130.99|23130.99|23130.99|23130.99|0
1607443710000|2020-12-08 16:08:30|23131.4|23131.4|23132|23132|23132|23132|23131.4|23131.4|0
1607443760000|2020-12-08 16:09:20|23128.46|23128.46|23128.46|23128.46|23128.46|23128.46|23128.46|23128.46|0
1607443790000|2020-12-08 16:09:50|23124.92|23124.92|23110.75|23110.75|23124.92|23124.92|23110.75|23110.75|0
1607443800000|2020-12-08 16:10:00|23110.15|23110.15|23117.23|23117.23|23117.23|23117.23|23110.15|23110.15|0
1607443810000|2020-12-08 16:10:10|23113.69|23113.69|23120.77|23120.77|23120.77|23120.77|23113.69|23113.69|0
1607443860000|2020-12-08 16:11:00|23113.69|23113.69|23113.69|23113.69|23113.69|23113.69|23113.69|23113.69|0
1607443900000|2020-12-08 16:11:40|23117.23|23117.23|23117.23|23117.23|23117.23|23117.23|23117.23|23117.23|0
1607443910000|2020-12-08 16:11:50|23120.77|23120.77|23124.31|23124.31|23124.31|23124.31|23113.69|23113.69|0
1607443930000|2020-12-08 16:12:10|23127.86|23127.86|23128.46|23128.46|23128.46|23128.46|23127.86|23127.86|0
1607443960000|2020-12-08 16:12:40|23127.86|23127.86|23127.25|23127.25|23127.86|23127.86|23127.25|23127.25|0
1607443990000|2020-12-08 16:13:10|23128.14|23128.14|23124.19|23124.19|23128.14|23128.14|23124.19|23124.19|0
1607444000000|2020-12-08 16:13:20|23120.65|23120.65|23120.65|23120.65|23120.65|23120.65|23120.65|23120.65|0
1607444020000|2020-12-08 16:13:40|23117.11|23117.11|23117.11|23117.11|23117.11|23117.11|23117.11|23117.11|0
1607444040000|2020-12-08 16:14:00|23113.57|23113.57|23113.57|23113.57|23113.57|23113.57|23113.57|23113.57|0
1607444050000|2020-12-08 16:14:10|23110.03|23110.03|23110.03|23110.03|23110.03|23110.03|23110.03|23110.03|0
1607444070000|2020-12-08 16:14:30|23110.44|23110.44|23109.84|23109.84|23110.44|23110.44|23109.84|23109.84|0
1607444080000|2020-12-08 16:14:40|23109.23|23109.23|23109.23|23109.23|23109.23|23109.23|23109.23|23109.23|0
1607444110000|2020-12-08 16:15:10|23112.78|23112.78|23112.78|23112.78|23112.78|23112.78|23112.78|23112.78|0
1607444120000|2020-12-08 16:15:20|23113.38|23113.38|23120.46|23120.46|23120.46|23120.46|23113.38|23113.38|0
1607444130000|2020-12-08 16:15:30|23121.06|23121.06|23117.52|23117.52|23121.06|23121.06|23117.52|23117.52|0
1607444150000|2020-12-08 16:15:50|23118.12|23118.12|23118.12|23118.12|23118.12|23118.12|23118.12|23118.12|0
1607444180000|2020-12-08 16:16:20|23114.58|23114.58|23111.04|23111.04|23114.58|23114.58|23111.04|23111.04|0
1607444200000|2020-12-08 16:16:40|23107.5|23107.5|23110.56|23110.56|23110.56|23110.56|23103.96|23103.96|0
1607444210000|2020-12-08 16:16:50|23111.76|23111.76|23111.76|23111.76|23111.76|23111.76|23111.76|23111.76|0
1607444220000|2020-12-08 16:17:00|23111.16|23111.16|23109.36|23109.36|23111.16|23111.16|23109.36|23109.36|0
1607444240000|2020-12-08 16:17:20|23108.76|23108.76|23108.76|23108.76|23108.76|23108.76|23108.76|23108.76|0
1607444290000|2020-12-08 16:18:10|23101.67|23101.67|23101.67|23101.67|23101.67|23101.67|23101.67|23101.67|0
1607444310000|2020-12-08 16:18:30|23094.59|23094.59|23091.05|23091.05|23094.59|23094.59|23091.05|23091.05|0
1607444320000|2020-12-08 16:18:40|23087.51|23087.51|23087.51|23087.51|23087.51|23087.51|23083.97|23083.97|0
1607444350000|2020-12-08 16:19:10|23080.43|23080.43|23087.51|23087.51|23087.51|23087.51|23080.43|23080.43|0
1607444360000|2020-12-08 16:19:20|23088.11|23088.11|23088.11|23088.11|23088.11|23088.11|23088.11|23088.11|0
1607444400000|2020-12-08 16:20:00|23087.7|23087.7|23093.89|23093.89|23093.89|23093.89|23086.81|23086.81|0
1607444410000|2020-12-08 16:20:10|23090.35|23090.35|23090.83|23090.83|23094.37|23094.37|23090.35|23090.35|0
1607444430000|2020-12-08 16:20:30|23091.43|23091.43|23094.97|23094.97|23094.97|23094.97|23091.43|23091.43|0
1607444440000|2020-12-08 16:20:40|23095.57|23095.57|23094.37|23094.37|23095.57|23095.57|23094.37|23094.37|0
1607444450000|2020-12-08 16:20:50|23094.97|23094.97|23094.97|23094.97|23094.97|23094.97|23094.97|23094.97|0
1607444460000|2020-12-08 16:21:00|23095.57|23095.57|23094.97|23094.97|23099.12|23099.12|23094.97|23094.97|0
1607444480000|2020-12-08 16:21:20|23098.51|23098.51|23091.43|23091.43|23105.6|23105.6|23091.43|23091.43|0
1607444490000|2020-12-08 16:21:30|23092.25|23092.25|23095.38|23095.38|23095.38|23095.38|23091.84|23091.84|0
1607444500000|2020-12-08 16:21:40|23095.79|23095.79|23095.79|23095.79|23095.79|23095.79|23095.79|23095.79|0
1607444520000|2020-12-08 16:22:00|23092.25|23092.25|23092.25|23092.25|23092.25|23092.25|23092.25|23092.25|0
1607444530000|2020-12-08 16:22:10|23088.71|23088.71|23088.71|23088.71|23088.71|23088.71|23088.71|23088.71|0
1607444550000|2020-12-08 16:22:30|23085.17|23085.17|23085.17|23085.17|23085.17|23085.17|23081.63|23081.63|0
1607444560000|2020-12-08 16:22:40|23085.65|23085.65|23082.11|23082.11|23085.65|23085.65|23082.11|23082.11|0
1607444570000|2020-12-08 16:22:50|23081.63|23081.63|23081.63|23081.63|23085.17|23085.17|23081.63|23081.63|0
1607444580000|2020-12-08 16:23:00|23085.17|23085.17|23081.63|23081.63|23085.17|23085.17|23081.63|23081.63|0
1607444590000|2020-12-08 16:23:10|23078.09|23078.09|23079.05|23079.05|23079.05|23079.05|23078.09|23078.09|0
1607444600000|2020-12-08 16:23:20|23075.51|23075.51|23075.51|23075.51|23075.51|23075.51|23075.51|23075.51|0
1607444610000|2020-12-08 16:23:30|23071.96|23071.96|23071.96|23071.96|23071.96|23071.96|23071.96|23071.96|0
1607444630000|2020-12-08 16:23:50|23071.36|23071.36|23071.36|23071.36|23071.36|23071.36|23071.36|23071.36|0
1607444640000|2020-12-08 16:24:00|23067.82|23067.82|23071.36|23071.36|23071.36|23071.36|23067.82|23067.82|0
1607444660000|2020-12-08 16:24:20|23067.82|23067.82|23071.36|23071.36|23071.36|23071.36|23067.82|23067.82|0
1607444670000|2020-12-08 16:24:30|23067.22|23067.22|23067.22|23067.22|23067.22|23067.22|23067.22|23067.22|0
1607444680000|2020-12-08 16:24:40|23066.62|23066.62|23066.62|23066.62|23066.62|23066.62|23066.62|23066.62|0
1607444690000|2020-12-08 16:24:50|23067.51|23067.51|23063.56|23063.56|23067.51|23067.51|23063.56|23063.56|0
1607444720000|2020-12-08 16:25:20|23064.76|23064.76|23064.76|23064.76|23065.96|23065.96|23064.76|23064.76|0
1607444730000|2020-12-08 16:25:30|23061.22|23061.22|23078.73|23078.73|23078.73|23078.73|23057.68|23057.68|0
1607444770000|2020-12-08 16:26:10|23075.19|23075.19|23075.19|23075.19|23075.19|23075.19|23075.19|23075.19|0
1607444780000|2020-12-08 16:26:20|23075.6|23075.6|23075.6|23075.6|23075.6|23075.6|23075.6|23075.6|0
1607444790000|2020-12-08 16:26:30|23076.01|23076.01|23075.79|23075.79|23076.61|23076.61|23075.79|23075.79|0
1607444800000|2020-12-08 16:26:40|23076.2|23076.2|23075.72|23075.72|23076.2|23076.2|23075.72|23075.72|0
1607444810000|2020-12-08 16:26:50|23072.18|23072.18|23072.66|23072.66|23072.66|23072.66|23072.18|23072.18|0
1607444820000|2020-12-08 16:27:00|23069.12|23069.12|23069.12|23069.12|23069.12|23069.12|23069.12|23069.12|0
1607444840000|2020-12-08 16:27:20|23068.71|23068.71|23064.76|23064.76|23068.71|23068.71|23064.35|23064.35|0
1607444850000|2020-12-08 16:27:30|23071.84|23071.84|23071.84|23071.84|23071.84|23071.84|23071.84|23071.84|0
1607444860000|2020-12-08 16:27:40|23072.25|23072.25|23072.25|23072.25|23072.25|23072.25|23072.25|23072.25|0
1607444880000|2020-12-08 16:28:00|23079.33|23079.33|23072.25|23072.25|23079.33|23079.33|23072.25|23072.25|0
1607444920000|2020-12-08 16:28:40|23068.71|23068.71|23072.25|23072.25|23072.85|23072.85|23068.71|23068.71|0
1607444930000|2020-12-08 16:28:50|23065.17|23065.17|23069.31|23069.31|23069.31|23069.31|23065.17|23065.17|0
1607444940000|2020-12-08 16:29:00|23064.95|23064.95|23071.62|23071.62|23072.03|23072.03|23064.54|23064.54|0
1607444950000|2020-12-08 16:29:10|23075.16|23075.16|23075.16|23075.16|23078.7|23078.7|23075.16|23075.16|0
1607444960000|2020-12-08 16:29:20|23075.57|23075.57|23078.32|23078.32|23082.47|23082.47|23074.97|23074.97|0
1607444970000|2020-12-08 16:29:30|23079.14|23079.14|23076.83|23076.83|23079.14|23079.14|23076.83|23076.83|0
1607444980000|2020-12-08 16:29:40|23073.29|23073.29|23080.37|23080.37|23080.78|23080.78|23073.29|23073.29|0
1607444990000|2020-12-08 16:29:50|23081.58|23081.58|23070.47|23070.47|23085.94|23085.94|23070.47|23070.47|0
1607501710000|2020-12-09 08:15:10|23156.96|23156.96|23159.9|23159.9|23160.5|23160.5|23156.96|23156.96|0
1607501730000|2020-12-09 08:15:30|23160.86|23160.86|23164.4|23164.4|23164.4|23164.4|23160.86|23160.86|0
1607501740000|2020-12-09 08:15:40|23163.92|23163.92|23164.74|23164.74|23164.74|23164.74|23163.92|23163.92|0
1607501760000|2020-12-09 08:16:00|23161.2|23161.2|23161.2|23161.2|23161.2|23161.2|23161.2|23161.2|0
1607501770000|2020-12-09 08:16:10|23150.57|23150.57|23161.2|23161.2|23161.2|23161.2|23150.57|23150.57|0
1607501780000|2020-12-09 08:16:20|23157.66|23157.66|23157.66|23157.66|23157.66|23157.66|23157.66|23157.66|0
1607501800000|2020-12-09 08:16:40|23147.03|23147.03|23147.03|23147.03|23147.03|23147.03|23147.03|23147.03|0
1607501810000|2020-12-09 08:16:50|23139.95|23139.95|23139.95|23139.95|23139.95|23139.95|23139.95|23139.95|0
1607501820000|2020-12-09 08:17:00|23141.59|23141.59|23141.59|23141.59|23141.59|23141.59|23141.59|23141.59|0
1607501850000|2020-12-09 08:17:30|23134.51|23134.51|23130.97|23130.97|23134.51|23134.51|23130.97|23130.97|0
1607501880000|2020-12-09 08:18:00|23138.05|23138.05|23141.59|23141.59|23141.59|23141.59|23138.05|23138.05|0
1607501900000|2020-12-09 08:18:20|23145.13|23145.13|23134.51|23134.51|23148.67|23148.67|23134.51|23134.51|0
1607501920000|2020-12-09 08:18:40|23130.97|23130.97|23127.43|23127.43|23130.97|23130.97|23127.43|23127.43|0
1607501930000|2020-12-09 08:18:50|23123.89|23123.89|23123.89|23123.89|23123.89|23123.89|23123.89|23123.89|0
1607501940000|2020-12-09 08:19:00|23127.43|23127.43|23127.43|23127.43|23127.43|23127.43|23127.43|23127.43|0
1607501950000|2020-12-09 08:19:10|23130.97|23130.97|23141.59|23141.59|23141.59|23141.59|23130.97|23130.97|0
1607501960000|2020-12-09 08:19:20|23142.41|23142.41|23142.41|23142.41|23142.41|23142.41|23142.41|23142.41|0
1607501970000|2020-12-09 08:19:30|23145.95|23145.95|23153.04|23153.04|23153.04|23153.04|23145.95|23145.95|0
1607501980000|2020-12-09 08:19:40|23160.12|23160.12|23161.92|23161.92|23161.92|23161.92|23160.12|23160.12|0
1607501990000|2020-12-09 08:19:50|23162.75|23162.75|23162.75|23162.75|23162.75|23162.75|23162.75|23162.75|0
1607502000000|2020-12-09 08:20:00|23169.83|23169.83|23169.83|23169.83|23169.83|23169.83|23169.83|23169.83|0
1607502010000|2020-12-09 08:20:10|23183.99|23183.99|23183.99|23183.99|23183.99|23183.99|23183.99|23183.99|0
1607502020000|2020-12-09 08:20:20|23166.29|23166.29|23166.29|23166.29|23166.29|23166.29|23166.29|23166.29|0
1607502030000|2020-12-09 08:20:30|23165.47|23165.47|23165.47|23165.47|23165.47|23165.47|23165.47|23165.47|0
1607502040000|2020-12-09 08:20:40|23144.22|23144.22|23144.22|23144.22|23144.22|23144.22|23144.22|23144.22|0
1607502050000|2020-12-09 08:20:50|23151.3|23151.3|23151.3|23151.3|23151.3|23151.3|23151.3|23151.3|0
1607502060000|2020-12-09 08:21:00|23140.68|23140.68|23140.68|23140.68|23140.68|23140.68|23140.68|23140.68|0
1607502070000|2020-12-09 08:21:10|23137.14|23137.14|23140.68|23140.68|23140.68|23140.68|23137.14|23137.14|0
1607502090000|2020-12-09 08:21:30|23144.22|23144.22|23144.22|23144.22|23144.22|23144.22|23144.22|23144.22|0
1607502100000|2020-12-09 08:21:40|23140.68|23140.68|23144.22|23144.22|23144.22|23144.22|23140.68|23140.68|0
1607502110000|2020-12-09 08:21:50|23147.76|23147.76|23147.76|23147.76|23147.76|23147.76|23147.76|23147.76|0
1607502120000|2020-12-09 08:22:00|23147.35|23147.35|23147.35|23147.35|23147.35|23147.35|23147.35|23147.35|0
1607502160000|2020-12-09 08:22:40|23147.76|23147.76|23151.3|23151.3|23151.3|23151.3|23147.76|23147.76|0
1607502200000|2020-12-09 08:23:20|23152.53|23152.53|23150.8|23150.8|23152.53|23152.53|23145.45|23145.45|0
1607502210000|2020-12-09 08:23:30|23147.26|23147.26|23150.8|23150.8|23150.8|23150.8|23147.26|23147.26|0
1607502230000|2020-12-09 08:23:50|23147.26|23147.26|23147.26|23147.26|23147.26|23147.26|23147.26|23147.26|0
1607502250000|2020-12-09 08:24:10|23150.8|23150.8|23154.34|23154.34|23154.34|23154.34|23150.8|23150.8|0
1607502270000|2020-12-09 08:24:30|23155.3|23155.3|23159.32|23159.32|23159.32|23159.32|23155.3|23155.3|0
1607502280000|2020-12-09 08:24:40|23177.02|23177.02|23169.94|23169.94|23177.02|23177.02|23166.4|23166.4|0
1607502290000|2020-12-09 08:24:50|23170.35|23170.35|23173.89|23173.89|23173.89|23173.89|23170.35|23170.35|0
1607502310000|2020-12-09 08:25:10|23177.43|23177.43|23191.6|23191.6|23191.6|23191.6|23177.43|23177.43|0
1607502320000|2020-12-09 08:25:20|23195.14|23195.14|23206.17|23206.17|23206.17|23206.17|23195.14|23195.14|0
1607502330000|2020-12-09 08:25:30|23213.26|23213.26|23213.26|23213.26|23213.26|23213.26|23206.17|23206.17|0
1607502350000|2020-12-09 08:25:50|23206.17|23206.17|23207.38|23207.38|23207.38|23207.38|23206.17|23206.17|0
1607502360000|2020-12-09 08:26:00|23203.84|23203.84|23207.38|23207.38|23207.38|23207.38|23203.84|23203.84|0
1607502370000|2020-12-09 08:26:10|23214.46|23214.46|23221.54|23221.54|23221.54|23221.54|23214.46|23214.46|0
1607502380000|2020-12-09 08:26:20|23222.14|23222.14|23222.14|23222.14|23222.14|23222.14|23222.14|23222.14|0
1607502390000|2020-12-09 08:26:30|23229.23|23229.23|23229.23|23229.23|23229.23|23229.23|23229.23|23229.23|0
1607502400000|2020-12-09 08:26:40|23218.6|23218.6|23211.52|23211.52|23218.6|23218.6|23211.52|23211.52|0
1607502410000|2020-12-09 08:26:50|23211.93|23211.93|23208.39|23208.39|23215.47|23215.47|23208.39|23208.39|0
1607502420000|2020-12-09 08:27:00|23204.85|23204.85|23204.85|23204.85|23204.85|23204.85|23204.85|23204.85|0
1607502430000|2020-12-09 08:27:10|23208.39|23208.39|23211.93|23211.93|23211.93|23211.93|23208.39|23208.39|0
1607502440000|2020-12-09 08:27:20|23219.01|23219.01|23226.1|23226.1|23226.1|23226.1|23219.01|23219.01|0
1607502450000|2020-12-09 08:27:30|23240.26|23240.26|23243.8|23243.8|23243.8|23243.8|23236.72|23236.72|0
1607502460000|2020-12-09 08:27:40|23226.1|23226.1|23226.1|23226.1|23226.1|23226.1|23226.1|23226.1|0
1607502470000|2020-12-09 08:27:50|23227.9|23227.9|23227.9|23227.9|23227.9|23227.9|23227.9|23227.9|0
1607502480000|2020-12-09 08:28:00|23220.82|23220.82|23224.36|23224.36|23224.36|23224.36|23220.82|23220.82|0
1607502510000|2020-12-09 08:28:30|23213.74|23213.74|23213.74|23213.74|23213.74|23213.74|23213.74|23213.74|0
1607502520000|2020-12-09 08:28:40|23210.2|23210.2|23213.74|23213.74|23213.74|23213.74|23210.2|23210.2|0
1607502530000|2020-12-09 08:28:50|23212.53|23212.53|23205.45|23205.45|23212.53|23212.53|23205.45|23205.45|0
1607502540000|2020-12-09 08:29:00|23198.37|23198.37|23198.37|23198.37|23198.37|23198.37|23198.37|23198.37|0
1607502550000|2020-12-09 08:29:10|23194.83|23194.83|23186.54|23186.54|23194.83|23194.83|23186.54|23186.54|0
1607502560000|2020-12-09 08:29:20|23188.46|23188.46|23177.84|23177.84|23188.46|23188.46|23177.84|23177.84|0
1607502570000|2020-12-09 08:29:30|23177.01|23177.01|23162.85|23162.85|23177.01|23177.01|23162.85|23162.85|0
1607502580000|2020-12-09 08:29:40|23173.47|23173.47|23173.47|23173.47|23173.47|23173.47|23173.47|23173.47|0
1607502590000|2020-12-09 08:29:50|23174.68|23174.68|23171.13|23171.13|23174.68|23174.68|23171.13|23171.13|0
1607502610000|2020-12-09 08:30:10|23181.76|23181.76|23187.64|23187.64|23187.64|23187.64|23180.56|23180.56|0
1607502630000|2020-12-09 08:30:30|23187.04|23187.04|23187.04|23187.04|23187.04|23187.04|23187.04|23187.04|0
1607502640000|2020-12-09 08:30:40|23186.56|23186.56|23186.56|23186.56|23186.56|23186.56|23186.56|23186.56|0
1607502650000|2020-12-09 08:30:50|23179.47|23179.47|23179.47|23179.47|23179.47|23179.47|23179.47|23179.47|0
1607502660000|2020-12-09 08:31:00|23183.02|23183.02|23183.02|23183.02|23183.02|23183.02|23183.02|23183.02|0
1607502670000|2020-12-09 08:31:10|23182.06|23182.06|23174.97|23174.97|23182.06|23182.06|23174.97|23174.97|0
1607502720000|2020-12-09 08:32:00|23178.52|23178.52|23179.12|23179.12|23179.12|23179.12|23178.52|23178.52|0
1607502730000|2020-12-09 08:32:10|23189.74|23189.74|23182.66|23182.66|23189.74|23189.74|23182.66|23182.66|0
1607502770000|2020-12-09 08:32:50|23186.2|23186.2|23186.2|23186.2|23186.2|23186.2|23186.2|23186.2|0
1607502780000|2020-12-09 08:33:00|23189.74|23189.74|23195.69|23195.69|23196.29|23196.29|23189.74|23189.74|0
1607502790000|2020-12-09 08:33:10|23199.23|23199.23|23199.23|23199.23|23199.23|23199.23|23199.23|23199.23|0
1607502800000|2020-12-09 08:33:20|23202.77|23202.77|23202.77|23202.77|23202.77|23202.77|23202.77|23202.77|0
1607502820000|2020-12-09 08:33:40|23206.31|23206.31|23206.31|23206.31|23206.31|23206.31|23206.31|23206.31|0
1607502840000|2020-12-09 08:34:00|23202.77|23202.77|23206.31|23206.31|23206.31|23206.31|23202.77|23202.77|0
1607502850000|2020-12-09 08:34:10|23209.85|23209.85|23212.07|23212.07|23212.07|23212.07|23209.85|23209.85|0
1607502860000|2020-12-09 08:34:20|23212.67|23212.67|23212.67|23212.67|23212.67|23212.67|23212.67|23212.67|0
1607502870000|2020-12-09 08:34:30|23216.21|23216.21|23223.71|23223.71|23223.71|23223.71|23216.21|23216.21|0
1607502880000|2020-12-09 08:34:40|23213.08|23213.08|23213.08|23213.08|23213.08|23213.08|23213.08|23213.08|0
1607502890000|2020-12-09 08:34:50|23216.62|23216.62|23227.25|23227.25|23227.25|23227.25|23216.62|23216.62|0
1607502930000|2020-12-09 08:35:30|23213.08|23213.08|23213.08|23213.08|23213.08|23213.08|23213.08|23213.08|0
1607502950000|2020-12-09 08:35:50|23202.46|23202.46|23202.46|23202.46|23202.46|23202.46|23202.46|23202.46|0
1607502960000|2020-12-09 08:36:00|23209.54|23209.54|23209.54|23209.54|23209.54|23209.54|23209.54|23209.54|0
1607503000000|2020-12-09 08:36:40|23209.13|23209.13|23216.21|23216.21|23216.21|23216.21|23209.13|23209.13|0
1607503010000|2020-12-09 08:36:50|23209.13|23209.13|23209.13|23209.13|23209.13|23209.13|23209.13|23209.13|0
1607503020000|2020-12-09 08:37:00|23205.59|23205.59|23205.59|23205.59|23205.59|23205.59|23205.59|23205.59|0
1607503060000|2020-12-09 08:37:40|23209.13|23209.13|23209.13|23209.13|23209.13|23209.13|23209.13|23209.13|0
1607503080000|2020-12-09 08:38:00|23219.75|23219.75|23219.75|23219.75|23219.75|23219.75|23219.75|23219.75|0
1607503100000|2020-12-09 08:38:20|23212.67|23212.67|23217.42|23217.42|23217.42|23217.42|23212.67|23212.67|0
1607503110000|2020-12-09 08:38:30|23218.02|23218.02|23221.56|23221.56|23221.56|23221.56|23218.02|23218.02|0
1607503140000|2020-12-09 08:39:00|23225.1|23225.1|23232.18|23232.18|23232.18|23232.18|23225.1|23225.1|0
1607503150000|2020-12-09 08:39:10|23239.26|23239.26|23239.26|23239.26|23239.26|23239.26|23239.26|23239.26|0
1607503170000|2020-12-09 08:39:30|23240.09|23240.09|23240.09|23240.09|23240.09|23240.09|23240.09|23240.09|0
1607503180000|2020-12-09 08:39:40|23243.63|23243.63|23247.17|23247.17|23247.17|23247.17|23243.63|23243.63|0
1607503190000|2020-12-09 08:39:50|23243.63|23243.63|23243.63|23243.63|23243.63|23243.63|23243.63|23243.63|0
1607503200000|2020-12-09 08:40:00|23247.17|23247.17|23247.17|23247.17|23247.17|23247.17|23247.17|23247.17|0
1607503210000|2020-12-09 08:40:10|23243.63|23243.63|23243.63|23243.63|23243.63|23243.63|23243.63|23243.63|0
1607503220000|2020-12-09 08:40:20|23236.54|23236.54|23236.54|23236.54|23236.54|23236.54|23236.54|23236.54|0
1607503240000|2020-12-09 08:40:40|23240.09|23240.09|23240.09|23240.09|23240.09|23240.09|23240.09|23240.09|0
1607503250000|2020-12-09 08:40:50|23240.5|23240.5|23240.5|23240.5|23240.5|23240.5|23240.5|23240.5|0
1607503270000|2020-12-09 08:41:10|23244.04|23244.04|23244.04|23244.04|23244.04|23244.04|23244.04|23244.04|0
1607503280000|2020-12-09 08:41:20|23233.41|23233.41|23236.96|23236.96|23236.96|23236.96|23233.41|23233.41|0
1607503310000|2020-12-09 08:41:50|23237.56|23237.56|23237.56|23237.56|23237.56|23237.56|23237.56|23237.56|0
1607503320000|2020-12-09 08:42:00|23237.97|23237.97|23241.51|23241.51|23241.51|23241.51|23237.97|23237.97|0
1607503340000|2020-12-09 08:42:20|23245.05|23245.05|23252.13|23252.13|23252.13|23252.13|23245.05|23245.05|0
1607503350000|2020-12-09 08:42:30|23241.51|23241.51|23235.03|23235.03|23241.51|23241.51|23235.03|23235.03|0
1607503360000|2020-12-09 08:42:40|23235.63|23235.63|23239.65|23239.65|23239.65|23239.65|23235.63|23235.63|0
1607503370000|2020-12-09 08:42:50|23240.85|23240.85|23230.83|23230.83|23240.85|23240.85|23230.83|23230.83|0
1607503380000|2020-12-09 08:43:00|23231.24|23231.24|23238.32|23238.32|23238.32|23238.32|23231.24|23231.24|0
1607503390000|2020-12-09 08:43:10|23245.41|23245.41|23245.82|23245.82|23245.82|23245.82|23245.41|23245.41|0
1607503400000|2020-12-09 08:43:20|23247.02|23247.02|23247.02|23247.02|23247.02|23247.02|23247.02|23247.02|0
1607503410000|2020-12-09 08:43:30|23254.1|23254.1|23254.1|23254.1|23254.1|23254.1|23254.1|23254.1|0
1607503420000|2020-12-09 08:43:40|23250.56|23250.56|23250.56|23250.56|23250.56|23250.56|23250.56|23250.56|0
1607503430000|2020-12-09 08:43:50|23248.16|23248.16|23244.61|23244.61|23248.16|23248.16|23244.61|23244.61|0
1607503500000|2020-12-09 08:45:00|23248.16|23248.16|23255.24|23255.24|23255.24|23255.24|23248.16|23248.16|0
1607503510000|2020-12-09 08:45:10|23255.65|23255.65|23255.65|23255.65|23255.65|23255.65|23255.65|23255.65|0
1607503550000|2020-12-09 08:45:50|23248.57|23248.57|23248.57|23248.57|23248.57|23248.57|23248.57|23248.57|0
1607503570000|2020-12-09 08:46:10|23252.11|23252.11|23252.11|23252.11|23252.11|23252.11|23252.11|23252.11|0
1607503620000|2020-12-09 08:47:00|23251.09|23251.09|23244.42|23244.42|23251.51|23251.51|23243.22|23243.22|0
1607503650000|2020-12-09 08:47:30|23247.96|23247.96|23247.36|23247.36|23247.96|23247.96|23247.36|23247.36|0
1607503680000|2020-12-09 08:48:00|23257.99|23257.99|23257.99|23257.99|23257.99|23257.99|23257.99|23257.99|0
1607503720000|2020-12-09 08:48:40|23250.9|23250.9|23250.9|23250.9|23250.9|23250.9|23250.9|23250.9|0
1607503740000|2020-12-09 08:49:00|23254.45|23254.45|23254.45|23254.45|23254.45|23254.45|23254.45|23254.45|0
1607503750000|2020-12-09 08:49:10|23265.07|23265.07|23265.07|23265.07|23265.07|23265.07|23265.07|23265.07|0
1607503760000|2020-12-09 08:49:20|23268.61|23268.61|23272.15|23272.15|23272.15|23272.15|23268.61|23268.61|0
1607503770000|2020-12-09 08:49:30|23279.23|23279.23|23279.23|23279.23|23279.23|23279.23|23279.23|23279.23|0
1607503790000|2020-12-09 08:49:50|23272.15|23272.15|23272.15|23272.15|23272.15|23272.15|23272.15|23272.15|0
1607503800000|2020-12-09 08:50:00|23268.61|23268.61|23272.15|23272.15|23275.69|23275.69|23268.61|23268.61|0
1607503820000|2020-12-09 08:50:20|23268.61|23268.61|23269.21|23269.21|23269.21|23269.21|23268.61|23268.61|0
1607503830000|2020-12-09 08:50:30|23265.67|23265.67|23258.59|23258.59|23265.67|23265.67|23258.59|23258.59|0
1607503840000|2020-12-09 08:50:40|23262.13|23262.13|23262.73|23262.73|23262.73|23262.73|23262.13|23262.13|0
1607503880000|2020-12-09 08:51:20|23262.13|23262.13|23262.13|23262.13|23262.13|23262.13|23262.13|23262.13|0
1607503890000|2020-12-09 08:51:30|23251.51|23251.51|23251.51|23251.51|23251.51|23251.51|23251.51|23251.51|0
1607503910000|2020-12-09 08:51:50|23247.96|23247.96|23247.96|23247.96|23247.96|23247.96|23247.96|23247.96|0
1607503930000|2020-12-09 08:52:10|23251.51|23251.51|23251.51|23251.51|23251.51|23251.51|23251.51|23251.51|0
1607503940000|2020-12-09 08:52:20|23250.68|23250.68|23241.8|23241.8|23250.68|23250.68|23241.8|23241.8|0
1607503950000|2020-12-09 08:52:30|23238.26|23238.26|23238.26|23238.26|23238.26|23238.26|23238.26|23238.26|0
1607503990000|2020-12-09 08:53:10|23234.71|23234.71|23234.71|23234.71|23234.71|23234.71|23234.71|23234.71|0
1607504030000|2020-12-09 08:53:50|23220.55|23220.55|23218.52|23218.52|23220.55|23220.55|23218.52|23218.52|0
1607504040000|2020-12-09 08:54:00|23218.11|23218.11|23211.03|23211.03|23218.11|23218.11|23211.03|23211.03|0
1607504090000|2020-12-09 08:54:50|23207.49|23207.49|23207.49|23207.49|23207.49|23207.49|23207.49|23207.49|0
1607504100000|2020-12-09 08:55:00|23211.03|23211.03|23211.03|23211.03|23211.03|23211.03|23211.03|23211.03|0
1607504120000|2020-12-09 08:55:20|23218.11|23218.11|23218.11|23218.11|23218.11|23218.11|23218.11|23218.11|0
1607504140000|2020-12-09 08:55:40|23211.03|23211.03|23211.03|23211.03|23211.03|23211.03|23211.03|23211.03|0
1607504180000|2020-12-09 08:56:20|23196.87|23196.87|23196.87|23196.87|23196.87|23196.87|23196.87|23196.87|0
1607504240000|2020-12-09 08:57:20|23193.33|23193.33|23189.78|23189.78|23193.33|23193.33|23189.78|23189.78|0
1607504260000|2020-12-09 08:57:40|23186.24|23186.24|23186.24|23186.24|23186.24|23186.24|23186.24|23186.24|0
1607504310000|2020-12-09 08:58:30|23182.7|23182.7|23182.7|23182.7|23182.7|23182.7|23182.7|23182.7|0
1607504330000|2020-12-09 08:58:50|23175.62|23175.62|23175.62|23175.62|23175.62|23175.62|23175.62|23175.62|0
1607504340000|2020-12-09 08:59:00|23172.08|23172.08|23172.08|23172.08|23172.08|23172.08|23172.08|23172.08|0
1607504400000|2020-12-09 09:00:00|23179.16|23179.16|23179.16|23179.16|23179.16|23179.16|23179.16|23179.16|0
1607504420000|2020-12-09 09:00:20|23182.7|23182.7|23179.16|23179.16|23182.7|23182.7|23179.16|23179.16|0
1607504450000|2020-12-09 09:00:50|23179.57|23179.57|23179.57|23179.57|23179.57|23179.57|23179.57|23179.57|0
1607504460000|2020-12-09 09:01:00|23190.2|23190.2|23193.74|23193.74|23193.74|23193.74|23190.2|23190.2|0
1607504470000|2020-12-09 09:01:10|23194.15|23194.15|23194.15|23194.15|23194.15|23194.15|23194.15|23194.15|0
1607504480000|2020-12-09 09:01:20|23197.69|23197.69|23197.69|23197.69|23197.69|23197.69|23197.69|23197.69|0
1607504490000|2020-12-09 09:01:30|23204.77|23204.77|23208.31|23208.31|23208.31|23208.31|23204.77|23204.77|0
1607504500000|2020-12-09 09:01:40|23204.77|23204.77|23204.77|23204.77|23204.77|23204.77|23204.77|23204.77|0
1607504550000|2020-12-09 09:02:30|23203.95|23203.95|23203.95|23203.95|23203.95|23203.95|23203.95|23203.95|0
1607504570000|2020-12-09 09:02:50|23203.47|23203.47|23192.85|23192.85|23203.47|23203.47|23192.85|23192.85|0
1607504600000|2020-12-09 09:03:20|23192.03|23192.03|23192.03|23192.03|23192.03|23192.03|23192.03|23192.03|0
1607504610000|2020-12-09 09:03:30|23174.32|23174.32|23174.32|23174.32|23174.32|23174.32|23174.32|23174.32|0
1607504620000|2020-12-09 09:03:40|23172.51|23172.51|23172.51|23172.51|23172.51|23172.51|23172.51|23172.51|0
1607504730000|2020-12-09 09:05:30|23173.34|23173.34|23174.16|23174.16|23174.16|23174.16|23173.34|23173.34|0
1607504760000|2020-12-09 09:06:00|23163.53|23163.53|23159.99|23159.99|23163.53|23163.53|23159.99|23159.99|0
1607504770000|2020-12-09 09:06:10|23152.91|23152.91|23149.37|23149.37|23152.91|23152.91|23149.37|23149.37|0
1607504790000|2020-12-09 09:06:30|23145.83|23145.83|23145.83|23145.83|23145.83|23145.83|23145.83|23145.83|0
1607504820000|2020-12-09 09:07:00|23149.37|23149.37|23149.37|23149.37|23149.37|23149.37|23149.37|23149.37|0
1607504830000|2020-12-09 09:07:10|23149.85|23149.85|23150.33|23150.33|23150.33|23150.33|23149.85|23149.85|0
1607504910000|2020-12-09 09:08:30|23151.53|23151.53|23151.53|23151.53|23151.53|23151.53|23151.53|23151.53|0
1607504930000|2020-12-09 09:08:50|23147.99|23147.99|23137.37|23137.37|23147.99|23147.99|23137.37|23137.37|0
1607504940000|2020-12-09 09:09:00|23136.54|23136.54|23136.54|23136.54|23136.54|23136.54|23136.54|23136.54|0
1607504950000|2020-12-09 09:09:10|23137.02|23137.02|23137.98|23137.98|23137.98|23137.98|23137.02|23137.02|0
1607504960000|2020-12-09 09:09:20|23141.52|23141.52|23141.52|23141.52|23141.52|23141.52|23141.52|23141.52|0
1607504980000|2020-12-09 09:09:40|23142.13|23142.13|23152.75|23152.75|23152.75|23152.75|23142.13|23142.13|0
1607505040000|2020-12-09 09:10:40|23153.16|23153.16|23150.22|23150.22|23153.16|23153.16|23149.62|23149.62|0
1607505050000|2020-12-09 09:10:50|23150.82|23150.82|23150.82|23150.82|23150.82|23150.82|23150.82|23150.82|0
1607505070000|2020-12-09 09:11:10|23154.36|23154.36|23154.36|23154.36|23154.36|23154.36|23154.36|23154.36|0
1607505130000|2020-12-09 09:12:10|23147.28|23147.28|23147.28|23147.28|23147.28|23147.28|23147.28|23147.28|0
1607505150000|2020-12-09 09:12:30|23146.68|23146.68|23146.68|23146.68|23146.68|23146.68|23146.68|23146.68|0
1607505160000|2020-12-09 09:12:40|23145.48|23145.48|23145.48|23145.48|23145.48|23145.48|23145.48|23145.48|0
1607505180000|2020-12-09 09:13:00|23131.79|23131.79|23138.87|23138.87|23138.87|23138.87|23131.79|23131.79|0
1607505190000|2020-12-09 09:13:10|23138.39|23138.39|23138.39|23138.39|23138.39|23138.39|23138.39|23138.39|0
1607505200000|2020-12-09 09:13:20|23137.79|23137.79|23134.25|23134.25|23137.79|23137.79|23134.25|23134.25|0
1607505210000|2020-12-09 09:13:30|23130.71|23130.71|23130.71|23130.71|23130.71|23130.71|23130.71|23130.71|0
1607505220000|2020-12-09 09:13:40|23131.31|23131.31|23131.31|23131.31|23131.31|23131.31|23131.31|23131.31|0
1607505230000|2020-12-09 09:13:50|23130.9|23130.9|23131.72|23131.72|23131.72|23131.72|23130.9|23130.9|0
1607505260000|2020-12-09 09:14:20|23138.8|23138.8|23138.8|23138.8|23138.8|23138.8|23138.8|23138.8|0
1607505270000|2020-12-09 09:14:30|23139.41|23139.41|23139.41|23139.41|23139.41|23139.41|23139.41|23139.41|0
1607505280000|2020-12-09 09:14:40|23140.23|23140.23|23140.23|23140.23|23140.23|23140.23|23140.23|23140.23|0
1607505290000|2020-12-09 09:14:50|23143.77|23143.77|23143.77|23143.77|23143.77|23143.77|23143.77|23143.77|0
1607505300000|2020-12-09 09:15:00|23142.81|23142.81|23141.58|23141.58|23142.81|23142.81|23141.58|23141.58|0
1607505310000|2020-12-09 09:15:10|23142.54|23142.54|23142.54|23142.54|23142.54|23142.54|23142.54|23142.54|0
1607505330000|2020-12-09 09:15:30|23131.91|23131.91|23131.91|23131.91|23131.91|23131.91|23131.91|23131.91|0
1607505380000|2020-12-09 09:16:20|23132.32|23132.32|23132.73|23132.73|23132.73|23132.73|23132.32|23132.32|0
1607505400000|2020-12-09 09:16:40|23133.21|23133.21|23133.62|23133.62|23133.62|23133.62|23133.21|23133.21|0
1607505420000|2020-12-09 09:17:00|23134.22|23134.22|23134.22|23134.22|23134.22|23134.22|23134.22|23134.22|0
1607505450000|2020-12-09 09:17:30|23141.31|23141.31|23141.31|23141.31|23141.31|23141.31|23141.31|23141.31|0
1607505460000|2020-12-09 09:17:40|23134.83|23134.83|23134.83|23134.83|23134.83|23134.83|23134.83|23134.83|0
1607505510000|2020-12-09 09:18:30|23141.91|23141.91|23141.91|23141.91|23141.91|23141.91|23141.91|23141.91|0
1607505520000|2020-12-09 09:18:40|23141.5|23141.5|23141.5|23141.5|23141.5|23141.5|23140.9|23140.9|0
1607505530000|2020-12-09 09:18:50|23134.42|23134.42|23127.33|23127.33|23134.42|23134.42|23127.33|23127.33|0
1607505540000|2020-12-09 09:19:00|23120.25|23120.25|23102.54|23102.54|23120.25|23120.25|23102.54|23102.54|0
1607505550000|2020-12-09 09:19:10|23101.94|23101.94|23101.34|23101.34|23101.94|23101.94|23101.34|23101.34|0
1607505570000|2020-12-09 09:19:30|23094.26|23094.26|23097.8|23097.8|23097.8|23097.8|23094.26|23094.26|0
1607505580000|2020-12-09 09:19:40|23094.26|23094.26|23094.26|23094.26|23094.26|23094.26|23094.26|23094.26|0
1607505600000|2020-12-09 09:20:00|23093.78|23093.78|23097.32|23097.32|23097.32|23097.32|23093.78|23093.78|0
1607505620000|2020-12-09 09:20:20|23097.73|23097.73|23097.13|23097.13|23097.73|23097.73|23096.53|23096.53|0
1607505630000|2020-12-09 09:20:30|23086.51|23086.51|23086.51|23086.51|23086.51|23086.51|23086.51|23086.51|0
1607505660000|2020-12-09 09:21:00|23093.59|23093.59|23093.18|23093.18|23093.59|23093.59|23093.18|23093.18|0
1607505700000|2020-12-09 09:21:40|23096.72|23096.72|23096.72|23096.72|23096.72|23096.72|23096.72|23096.72|0
1607505720000|2020-12-09 09:22:00|23097.32|23097.32|23100.86|23100.86|23100.86|23100.86|23097.32|23097.32|0
1607505730000|2020-12-09 09:22:10|23107.94|23107.94|23107.94|23107.94|23107.94|23107.94|23107.94|23107.94|0
1607505770000|2020-12-09 09:22:50|23104.4|23104.4|23104.4|23104.4|23104.4|23104.4|23104.4|23104.4|0
1607505790000|2020-12-09 09:23:10|23111.49|23111.49|23115.03|23115.03|23115.03|23115.03|23111.49|23111.49|0
1607505800000|2020-12-09 09:23:20|23111.49|23111.49|23111.49|23111.49|23111.49|23111.49|23111.49|23111.49|0
1607505810000|2020-12-09 09:23:30|23090.24|23090.24|23090.24|23090.24|23090.24|23090.24|23090.24|23090.24|0
1607505840000|2020-12-09 09:24:00|23086.7|23086.7|23086.7|23086.7|23086.7|23086.7|23086.7|23086.7|0
1607505860000|2020-12-09 09:24:20|23086.22|23086.22|23093.3|23093.3|23093.3|23093.3|23086.22|23086.22|0
1607505890000|2020-12-09 09:24:50|23103.92|23103.92|23111.01|23111.01|23111.01|23111.01|23103.92|23103.92|0
1607505900000|2020-12-09 09:25:00|23118.09|23118.09|23118.09|23118.09|23118.09|23118.09|23118.09|23118.09|0
1607505910000|2020-12-09 09:25:10|23118.57|23118.57|23118.57|23118.57|23118.57|23118.57|23118.57|23118.57|0
1607505930000|2020-12-09 09:25:30|23122.11|23122.11|23122.11|23122.11|23122.11|23122.11|23122.11|23122.11|0
1607505950000|2020-12-09 09:25:50|23122.52|23122.52|23122.52|23122.52|23122.52|23122.52|23122.52|23122.52|0
1607505960000|2020-12-09 09:26:00|23123.72|23123.72|23123.72|23123.72|23123.72|23123.72|23123.72|23123.72|0
1607505970000|2020-12-09 09:26:10|23127.26|23127.26|23127.26|23127.26|23127.26|23127.26|23127.26|23127.26|0
1607505990000|2020-12-09 09:26:30|23123.72|23123.72|23123.72|23123.72|23123.72|23123.72|23123.72|23123.72|0
1607506080000|2020-12-09 09:28:00|23127.26|23127.26|23127.26|23127.26|23127.26|23127.26|23127.26|23127.26|0
1607506110000|2020-12-09 09:28:30|23120.18|23120.18|23120.18|23120.18|23120.18|23120.18|23120.18|23120.18|0
1607506150000|2020-12-09 09:29:10|23116.64|23116.64|23116.64|23116.64|23116.64|23116.64|23116.64|23116.64|0
1607506210000|2020-12-09 09:30:10|23109.56|23109.56|23109.56|23109.56|23109.56|23109.56|23109.56|23109.56|0
1607506250000|2020-12-09 09:30:50|23110.38|23110.38|23113.92|23113.92|23113.92|23113.92|23110.38|23110.38|0
1607506260000|2020-12-09 09:31:00|23117.46|23117.46|23117.46|23117.46|23117.46|23117.46|23117.46|23117.46|0
1607506270000|2020-12-09 09:31:10|23113.92|23113.92|23113.92|23113.92|23113.92|23113.92|23113.92|23113.92|0
1607506350000|2020-12-09 09:32:30|23110.38|23110.38|23110.38|23110.38|23110.38|23110.38|23110.38|23110.38|0
1607506370000|2020-12-09 09:32:50|23109.9|23109.9|23109.9|23109.9|23109.9|23109.9|23109.9|23109.9|0
1607506390000|2020-12-09 09:33:10|23109.3|23109.3|23109.3|23109.3|23109.3|23109.3|23109.3|23109.3|0
1607506410000|2020-12-09 09:33:30|23112.84|23112.84|23112.84|23112.84|23112.84|23112.84|23112.84|23112.84|0
1607506430000|2020-12-09 09:33:50|23105.76|23105.76|23105.76|23105.76|23105.76|23105.76|23105.76|23105.76|0
1607506460000|2020-12-09 09:34:20|23102.22|23102.22|23101.61|23101.61|23102.22|23102.22|23101.61|23101.61|0
1607506500000|2020-12-09 09:35:00|23100.79|23100.79|23100.79|23100.79|23100.79|23100.79|23100.79|23100.79|0
1607506520000|2020-12-09 09:35:20|23086.63|23086.63|23086.63|23086.63|23086.63|23086.63|23086.63|23086.63|0
1607506530000|2020-12-09 09:35:30|23079.55|23079.55|23079.55|23079.55|23079.55|23079.55|23079.55|23079.55|0
1607506600000|2020-12-09 09:36:40|23086.63|23086.63|23086.63|23086.63|23086.63|23086.63|23086.63|23086.63|0
1607506610000|2020-12-09 09:36:50|23087.11|23087.11|23086.15|23086.15|23087.11|23087.11|23086.15|23086.15|0
1607506620000|2020-12-09 09:37:00|23086.63|23086.63|23086.63|23086.63|23086.63|23086.63|23086.63|23086.63|0
1607506640000|2020-12-09 09:37:20|23085.81|23085.81|23089.35|23089.35|23089.35|23089.35|23085.81|23085.81|0
1607506660000|2020-12-09 09:37:40|23075.18|23075.18|23075.18|23075.18|23075.18|23075.18|23075.18|23075.18|0
1607506680000|2020-12-09 09:38:00|23074.77|23074.77|23074.77|23074.77|23074.77|23074.77|23074.77|23074.77|0
1607506710000|2020-12-09 09:38:30|23067.69|23067.69|23064.15|23064.15|23067.69|23067.69|23064.15|23064.15|0
1607506730000|2020-12-09 09:38:50|23063.19|23063.19|23062.71|23062.71|23063.19|23063.19|23062.71|23062.71|0
1607506760000|2020-12-09 09:39:20|23066.25|23066.25|23066.25|23066.25|23066.25|23066.25|23066.25|23066.25|0
1607506780000|2020-12-09 09:39:40|23065.84|23065.84|23065.84|23065.84|23065.84|23065.84|23065.84|23065.84|0
1607506790000|2020-12-09 09:39:50|23065.02|23065.02|23065.02|23065.02|23065.02|23065.02|23065.02|23065.02|0
1607506800000|2020-12-09 09:40:00|23061.48|23061.48|23063.22|23063.22|23063.22|23063.22|23059.67|23059.67|0
1607506870000|2020-12-09 09:41:10|23062.61|23062.61|23062.2|23062.2|23062.61|23062.61|23062.2|23062.2|0
1607506880000|2020-12-09 09:41:20|23062.8|23062.8|23062.8|23062.8|23062.8|23062.8|23062.8|23062.8|0
1607506890000|2020-12-09 09:41:30|23064.01|23064.01|23056.93|23056.93|23064.01|23064.01|23056.93|23056.93|0
1607506900000|2020-12-09 09:41:40|23056.52|23056.52|23056.52|23056.52|23056.52|23056.52|23056.52|23056.52|0
1607506930000|2020-12-09 09:42:10|23067.14|23067.14|23067.14|23067.14|23067.14|23067.14|23067.14|23067.14|0
1607506950000|2020-12-09 09:42:30|23074.22|23074.22|23067.14|23067.14|23074.22|23074.22|23067.14|23067.14|0
1607507000000|2020-12-09 09:43:20|23063.6|23063.6|23052.97|23052.97|23063.6|23063.6|23052.97|23052.97|0
1607507010000|2020-12-09 09:43:30|23052.37|23052.37|23048.83|23048.83|23052.37|23052.37|23048.83|23048.83|0
1607507070000|2020-12-09 09:44:30|23045.29|23045.29|23027.58|23027.58|23045.29|23045.29|23027.58|23027.58|0
1607507080000|2020-12-09 09:44:40|23034.67|23034.67|23038.21|23038.21|23038.21|23038.21|23034.67|23034.67|0
1607507090000|2020-12-09 09:44:50|23034.67|23034.67|23031.12|23031.12|23034.67|23034.67|23031.12|23031.12|0
1607507120000|2020-12-09 09:45:20|23034.67|23034.67|23034.67|23034.67|23034.67|23034.67|23034.67|23034.67|0
1607507140000|2020-12-09 09:45:40|23031.12|23031.12|23031.12|23031.12|23031.12|23031.12|23031.12|23031.12|0
1607507160000|2020-12-09 09:46:00|23024.04|23024.04|23024.04|23024.04|23024.04|23024.04|23024.04|23024.04|0
1607507170000|2020-12-09 09:46:10|23016.96|23016.96|23016.36|23016.36|23016.96|23016.96|23016.36|23016.36|0
1607507220000|2020-12-09 09:47:00|23012.82|23012.82|23019.9|23019.9|23019.9|23019.9|23012.82|23012.82|0
1607507250000|2020-12-09 09:47:30|23026.98|23026.98|23026.98|23026.98|23026.98|23026.98|23026.98|23026.98|0
1607507280000|2020-12-09 09:48:00|23030.52|23030.52|23030.52|23030.52|23030.52|23030.52|23030.52|23030.52|0
1607507320000|2020-12-09 09:48:40|23030.04|23030.04|23030.04|23030.04|23030.04|23030.04|23030.04|23030.04|0
1607507350000|2020-12-09 09:49:10|23029.63|23029.63|23029.63|23029.63|23029.63|23029.63|23029.63|23029.63|0
1607507360000|2020-12-09 09:49:20|23036.72|23036.72|23037.13|23037.13|23037.13|23037.13|23036.72|23036.72|0
1607507370000|2020-12-09 09:49:30|23044.21|23044.21|23044.21|23044.21|23044.21|23044.21|23044.21|23044.21|0
1607507420000|2020-12-09 09:50:20|23043.39|23043.39|23042.98|23042.98|23043.39|23043.39|23042.98|23042.98|0
1607507440000|2020-12-09 09:50:40|23032.35|23032.35|23035.89|23035.89|23035.89|23035.89|23032.35|23032.35|0
1607507470000|2020-12-09 09:51:10|23036.3|23036.3|23036.3|23036.3|23036.3|23036.3|23036.3|23036.3|0
1607507570000|2020-12-09 09:52:50|23032.76|23032.76|23032.76|23032.76|23032.76|23032.76|23032.76|23032.76|0
1607507580000|2020-12-09 09:53:00|23036.3|23036.3|23036.3|23036.3|23036.3|23036.3|23036.3|23036.3|0
1607507610000|2020-12-09 09:53:30|23036.72|23036.72|23036.72|23036.72|23036.72|23036.72|23036.72|23036.72|0
1607507640000|2020-12-09 09:54:00|23037.13|23037.13|23037.13|23037.13|23037.13|23037.13|23037.13|23037.13|0
1607507670000|2020-12-09 09:54:30|23037.95|23037.95|23037.95|23037.95|23037.95|23037.95|23037.95|23037.95|0
1607507710000|2020-12-09 09:55:10|23048.57|23048.57|23048.57|23048.57|23048.57|23048.57|23048.57|23048.57|0
1607507730000|2020-12-09 09:55:30|23045.03|23045.03|23045.03|23045.03|23045.03|23045.03|23045.03|23045.03|0
1607507780000|2020-12-09 09:56:20|23045.85|23045.85|23045.03|23045.03|23045.85|23045.85|23045.03|23045.03|0
1607507790000|2020-12-09 09:56:30|23048.57|23048.57|23048.57|23048.57|23048.57|23048.57|23048.57|23048.57|0
1607507800000|2020-12-09 09:56:40|23048.98|23048.98|23049.39|23049.39|23049.39|23049.39|23048.57|23048.57|0
1607507810000|2020-12-09 09:56:50|23045.85|23045.85|23038.77|23038.77|23045.85|23045.85|23038.77|23038.77|0
1607507820000|2020-12-09 09:57:00|23037.95|23037.95|23037.13|23037.13|23037.95|23037.95|23037.13|23037.13|0
1607507850000|2020-12-09 09:57:30|23035.48|23035.48|23035.07|23035.07|23035.48|23035.48|23035.07|23035.07|0
1607507880000|2020-12-09 09:58:00|23035.67|23035.67|23032.13|23032.13|23036.91|23036.91|23032.13|23032.13|0
1607507890000|2020-12-09 09:58:10|23032.95|23032.95|23032.95|23032.95|23032.95|23032.95|23032.95|23032.95|0
1607507900000|2020-12-09 09:58:20|23029.41|23029.41|23025.46|23025.46|23029.41|23029.41|23025.46|23025.46|0
1607507910000|2020-12-09 09:58:30|23024.86|23024.86|23024.86|23024.86|23024.86|23024.86|23024.86|23024.86|0
1607507920000|2020-12-09 09:58:40|23021.32|23021.32|23021.32|23021.32|23028.4|23028.4|23021.32|23021.32|0
1607507940000|2020-12-09 09:59:00|23022.52|23022.52|23023.73|23023.73|23023.73|23023.73|23022.52|23022.52|0
1607507950000|2020-12-09 09:59:10|23022.52|23022.52|23022.52|23022.52|23022.52|23022.52|23022.52|23022.52|0
1607507970000|2020-12-09 09:59:30|23023.48|23023.48|23012.86|23012.86|23023.48|23023.48|23012.86|23012.86|0
1607507990000|2020-12-09 09:59:50|23016.4|23016.4|23023.48|23023.48|23023.48|23023.48|23016.4|23016.4|0
1607508000000|2020-12-09 10:00:00|23027.02|23027.02|23027.02|23027.02|23027.02|23027.02|23027.02|23027.02|0
1607508010000|2020-12-09 10:00:10|23027.43|23027.43|23023.89|23023.89|23027.43|23027.43|23023.89|23023.89|0
1607508020000|2020-12-09 10:00:20|23024.71|23024.71|23023.89|23023.89|23024.71|23024.71|23023.89|23023.89|0
1607508040000|2020-12-09 10:00:40|23030.97|23030.97|23027.43|23027.43|23030.97|23030.97|23027.43|23027.43|0
1607508050000|2020-12-09 10:00:50|23030.97|23030.97|23030.97|23030.97|23030.97|23030.97|23030.97|23030.97|0
1607508070000|2020-12-09 10:01:10|23031.8|23031.8|23032.21|23032.21|23032.21|23032.21|23031.8|23031.8|0
1607508130000|2020-12-09 10:02:10|23031.8|23031.8|23034.93|23034.93|23034.93|23034.93|23030.97|23030.97|0
1607508180000|2020-12-09 10:03:00|23045.55|23045.55|23049.09|23049.09|23049.09|23049.09|23045.55|23045.55|0
1607508200000|2020-12-09 10:03:20|23045.55|23045.55|23045.55|23045.55|23045.55|23045.55|23045.55|23045.55|0
1607508260000|2020-12-09 10:04:20|23052.63|23052.63|23056.17|23056.17|23056.17|23056.17|23052.63|23052.63|0
1607508310000|2020-12-09 10:05:10|23052.63|23052.63|23052.63|23052.63|23052.63|23052.63|23052.63|23052.63|0
1607508320000|2020-12-09 10:05:20|23052.22|23052.22|23052.22|23052.22|23052.22|23052.22|23052.22|23052.22|0
1607508330000|2020-12-09 10:05:30|23045.14|23045.14|23045.14|23045.14|23045.14|23045.14|23045.14|23045.14|0
1607508360000|2020-12-09 10:06:00|23041.6|23041.6|23041.6|23041.6|23041.6|23041.6|23041.6|23041.6|0
1607508370000|2020-12-09 10:06:10|23045.14|23045.14|23055.76|23055.76|23055.76|23055.76|23045.14|23045.14|0
1607508380000|2020-12-09 10:06:20|23055.35|23055.35|23044.73|23044.73|23055.35|23055.35|23044.73|23044.73|0
1607508500000|2020-12-09 10:08:20|23041.19|23041.19|23041.19|23041.19|23041.19|23041.19|23041.19|23041.19|0
1607508540000|2020-12-09 10:09:00|23034.1|23034.1|23034.1|23034.1|23034.1|23034.1|23034.1|23034.1|0
1607508610000|2020-12-09 10:10:10|23033.5|23033.5|23032.9|23032.9|23033.5|23033.5|23032.9|23032.9|0
1607508630000|2020-12-09 10:10:30|23029.36|23029.36|23029.36|23029.36|23029.36|23029.36|23029.36|23029.36|0
1607508720000|2020-12-09 10:12:00|23029.96|23029.96|23029.96|23029.96|23029.96|23029.96|23029.96|23029.96|0
1607508730000|2020-12-09 10:12:10|23037.04|23037.04|23037.04|23037.04|23037.04|23037.04|23037.04|23037.04|0
1607508740000|2020-12-09 10:12:20|23044.13|23044.13|23044.13|23044.13|23044.13|23044.13|23044.13|23044.13|0
1607508780000|2020-12-09 10:13:00|23040.59|23040.59|23040.59|23040.59|23040.59|23040.59|23040.59|23040.59|0
1607508790000|2020-12-09 10:13:10|23041|23041|23041.41|23041.41|23041.41|23041.41|23041|23041|0
1607508810000|2020-12-09 10:13:30|23040.45|23040.45|23040.45|23040.45|23040.45|23040.45|23040.45|23040.45|0
1607508840000|2020-12-09 10:14:00|23040.93|23040.93|23040.93|23040.93|23040.93|23040.93|23040.93|23040.93|0
1607508870000|2020-12-09 10:14:30|23051.55|23051.55|23051.55|23051.55|23051.55|23051.55|23051.55|23051.55|0
1607508910000|2020-12-09 10:15:10|23040.93|23040.93|23040.93|23040.93|23040.93|23040.93|23040.93|23040.93|0
1607508950000|2020-12-09 10:15:50|23033.84|23033.84|23033.84|23033.84|23033.84|23033.84|23033.84|23033.84|0
1607508970000|2020-12-09 10:16:10|23030.3|23030.3|23029.89|23029.89|23030.3|23030.3|23029.89|23029.89|0
1607509040000|2020-12-09 10:17:20|23026.35|23026.35|23026.35|23026.35|23026.35|23026.35|23026.35|23026.35|0
1607509050000|2020-12-09 10:17:30|23029.89|23029.89|23037.58|23037.58|23037.58|23037.58|23029.89|23029.89|0
1607509060000|2020-12-09 10:17:40|23034.04|23034.04|23034.04|23034.04|23034.04|23034.04|23034.04|23034.04|0
1607509070000|2020-12-09 10:17:50|23033.43|23033.43|23033.43|23033.43|23033.43|23033.43|23033.43|23033.43|0
1607509090000|2020-12-09 10:18:10|23032.48|23032.48|23032.89|23032.89|23032.89|23032.89|23032.48|23032.48|0
1607509150000|2020-12-09 10:19:10|23036.43|23036.43|23036.43|23036.43|23036.43|23036.43|23036.43|23036.43|0
1607509160000|2020-12-09 10:19:20|23039.97|23039.97|23039.97|23039.97|23039.97|23039.97|23039.97|23039.97|0
1607509180000|2020-12-09 10:19:40|23041.17|23041.17|23041.17|23041.17|23041.17|23041.17|23041.17|23041.17|0
1607509220000|2020-12-09 10:20:20|23041.58|23041.58|23041.58|23041.58|23041.58|23041.58|23041.58|23041.58|0
1607509300000|2020-12-09 10:21:40|23038.04|23038.04|23038.04|23038.04|23038.04|23038.04|23038.04|23038.04|0
1607509310000|2020-12-09 10:21:50|23037.56|23037.56|23037.56|23037.56|23037.56|23037.56|23037.56|23037.56|0
1607509330000|2020-12-09 10:22:10|23034.02|23034.02|23034.02|23034.02|23034.02|23034.02|23034.02|23034.02|0
1607509360000|2020-12-09 10:22:40|23041.1|23041.1|23041.1|23041.1|23041.1|23041.1|23041.1|23041.1|0
1607509420000|2020-12-09 10:23:40|23037.56|23037.56|23037.56|23037.56|23037.56|23037.56|23037.56|23037.56|0
1607509480000|2020-12-09 10:24:40|23026.94|23026.94|23030.48|23030.48|23030.48|23030.48|23026.94|23026.94|0
1607509500000|2020-12-09 10:25:00|23034.02|23034.02|23034.02|23034.02|23034.02|23034.02|23034.02|23034.02|0
1607509510000|2020-12-09 10:25:10|23026.94|23026.94|23026.94|23026.94|23026.94|23026.94|23026.94|23026.94|0
1607509520000|2020-12-09 10:25:20|23030.48|23030.48|23030.48|23030.48|23030.48|23030.48|23030.48|23030.48|0
1607509540000|2020-12-09 10:25:40|23023.4|23023.4|23023.4|23023.4|23023.4|23023.4|23023.4|23023.4|0
1607509600000|2020-12-09 10:26:40|23023.81|23023.81|23023.81|23023.81|23023.81|23023.81|23023.81|23023.81|0
1607509640000|2020-12-09 10:27:20|23022.6|23022.6|23022.6|23022.6|23022.6|23022.6|23022.6|23022.6|0
1607509670000|2020-12-09 10:27:50|23022|23022|23022|23022|23022|23022|23022|23022|0
1607509700000|2020-12-09 10:28:20|23014.92|23014.92|23014.92|23014.92|23014.92|23014.92|23014.92|23014.92|0
1607509710000|2020-12-09 10:28:30|23018.46|23018.46|23022|23022|23022|23022|23018.46|23018.46|0
1607509750000|2020-12-09 10:29:10|23025.54|23025.54|23025.54|23025.54|23025.54|23025.54|23025.54|23025.54|0
1607509780000|2020-12-09 10:29:40|23025.13|23025.13|23025.54|23025.54|23025.54|23025.54|23025.13|23025.13|0
1607509800000|2020-12-09 10:30:00|23032.63|23032.63|23025.54|23025.54|23032.63|23032.63|23025.54|23025.54|0
1607509820000|2020-12-09 10:30:20|23036.17|23036.17|23036.17|23036.17|23036.77|23036.77|23036.17|23036.17|0
1607509910000|2020-12-09 10:31:50|23035.76|23035.76|23035.76|23035.76|23035.76|23035.76|23035.76|23035.76|0
1607509920000|2020-12-09 10:32:00|23036.72|23036.72|23036.72|23036.72|23036.72|23036.72|23036.72|23036.72|0
1607509930000|2020-12-09 10:32:10|23036.3|23036.3|23036.3|23036.3|23036.3|23036.3|23036.3|23036.3|0
1607509960000|2020-12-09 10:32:40|23032.76|23032.76|23028.81|23028.81|23032.76|23032.76|23028.81|23028.81|0
1607509970000|2020-12-09 10:32:50|23021.73|23021.73|23021.73|23021.73|23021.73|23021.73|23021.73|23021.73|0
1607509980000|2020-12-09 10:33:00|23018.19|23018.19|23018.19|23018.19|23018.19|23018.19|23018.19|23018.19|0
1607510050000|2020-12-09 10:34:10|23021.73|23021.73|23021.73|23021.73|23021.73|23021.73|23021.73|23021.73|0
1607510090000|2020-12-09 10:34:50|23025.27|23025.27|23025.27|23025.27|23025.27|23025.27|23025.27|23025.27|0
1607510120000|2020-12-09 10:35:20|23024.67|23024.67|23024.67|23024.67|23024.67|23024.67|23024.67|23024.67|0
1607510150000|2020-12-09 10:35:50|23021.13|23021.13|23016.98|23016.98|23021.13|23021.13|23016.98|23016.98|0
1607510200000|2020-12-09 10:36:40|23017.4|23017.4|23017.4|23017.4|23017.4|23017.4|23017.4|23017.4|0
1607510230000|2020-12-09 10:37:10|23010.31|23010.31|23010.31|23010.31|23010.31|23010.31|23010.31|23010.31|0
1607510240000|2020-12-09 10:37:20|23006.77|23006.77|23013.85|23013.85|23013.85|23013.85|23006.77|23006.77|0
1607510280000|2020-12-09 10:38:00|23010.31|23010.31|23010.31|23010.31|23010.31|23010.31|23010.31|23010.31|0
1607510300000|2020-12-09 10:38:20|23013.85|23013.85|23013.85|23013.85|23013.85|23013.85|23013.85|23013.85|0
1607510380000|2020-12-09 10:39:40|23020.94|23020.94|23020.94|23020.94|23020.94|23020.94|23020.94|23020.94|0
1607510430000|2020-12-09 10:40:30|23017.4|23017.4|23017.4|23017.4|23017.4|23017.4|23017.4|23017.4|0
1607510450000|2020-12-09 10:40:50|23020.94|23020.94|23020.94|23020.94|23020.94|23020.94|23020.94|23020.94|0
1607510520000|2020-12-09 10:42:00|23024.48|23024.48|23024.48|23024.48|23024.48|23024.48|23024.48|23024.48|0
1607510550000|2020-12-09 10:42:30|23028.02|23028.02|23028.02|23028.02|23028.02|23028.02|23028.02|23028.02|0
1607510600000|2020-12-09 10:43:20|23020.94|23020.94|23013.85|23013.85|23020.94|23020.94|23013.85|23013.85|0
1607510670000|2020-12-09 10:44:30|23013.25|23013.25|23014.07|23014.07|23014.07|23014.07|23013.25|23013.25|0
1607510690000|2020-12-09 10:44:50|23010.53|23010.53|23009.71|23009.71|23010.53|23010.53|23009.71|23009.71|0
1607510730000|2020-12-09 10:45:30|23013.25|23013.25|23013.85|23013.85|23013.85|23013.85|23013.25|23013.25|0
1607510760000|2020-12-09 10:46:00|23010.31|23010.31|23010.31|23010.31|23010.31|23010.31|23010.31|23010.31|0
1607510820000|2020-12-09 10:47:00|23010.91|23010.91|23010.31|23010.31|23010.91|23010.91|23010.31|23010.31|0
1607510830000|2020-12-09 10:47:10|23010.91|23010.91|23010.91|23010.91|23010.91|23010.91|23010.91|23010.91|0
1607510840000|2020-12-09 10:47:20|23007.37|23007.37|23007.37|23007.37|23007.37|23007.37|23007.37|23007.37|0
1607510890000|2020-12-09 10:48:10|23007.78|23007.78|23007.78|23007.78|23007.78|23007.78|23007.78|23007.78|0
1607510910000|2020-12-09 10:48:30|23008.61|23008.61|23008.61|23008.61|23008.61|23008.61|23008.61|23008.61|0
1607510930000|2020-12-09 10:48:50|23009.02|23009.02|23009.02|23009.02|23009.02|23009.02|23009.02|23009.02|0
1607510950000|2020-12-09 10:49:10|23010.22|23010.22|23010.22|23010.22|23010.22|23010.22|23010.22|23010.22|0
1607511000000|2020-12-09 10:50:00|23013.76|23013.76|23013.76|23013.76|23013.76|23013.76|23013.76|23013.76|0
1607511020000|2020-12-09 10:50:20|23013.16|23013.16|23013.16|23013.16|23013.16|23013.16|23013.16|23013.16|0
1607511070000|2020-12-09 10:51:10|23020.24|23020.24|23020.24|23020.24|23020.24|23020.24|23020.24|23020.24|0
1607511090000|2020-12-09 10:51:30|23021.44|23021.44|23022.05|23022.05|23022.05|23022.05|23020.84|23020.84|0
1607511110000|2020-12-09 10:51:50|23025.59|23025.59|23025.59|23025.59|23025.59|23025.59|23025.59|23025.59|0
1607511120000|2020-12-09 10:52:00|23026.79|23026.79|23026.79|23026.79|23026.79|23026.79|23026.79|23026.79|0
1607511150000|2020-12-09 10:52:30|23025.59|23025.59|23026.19|23026.19|23026.19|23026.19|23025.59|23025.59|0
1607511240000|2020-12-09 10:54:00|23029.73|23029.73|23029.73|23029.73|23029.73|23029.73|23029.73|23029.73|0
1607511280000|2020-12-09 10:54:40|23026.19|23026.19|23026.19|23026.19|23026.19|23026.19|23026.19|23026.19|0
1607511290000|2020-12-09 10:54:50|23025.59|23025.59|23025.59|23025.59|23025.59|23025.59|23025.59|23025.59|0
1607511390000|2020-12-09 10:56:30|23026|23026|23026|23026|23026|23026|23026|23026|0
1607511460000|2020-12-09 10:57:40|23025.4|23025.4|23025.4|23025.4|23025.4|23025.4|23025.4|23025.4|0
1607511520000|2020-12-09 10:58:40|23021.86|23021.86|23021.86|23021.86|23021.86|23021.86|23021.86|23021.86|0
1607511540000|2020-12-09 10:59:00|23022.46|23022.46|23022.46|23022.46|23022.46|23022.46|23022.46|23022.46|0
1607511550000|2020-12-09 10:59:10|23021.25|23021.25|23021.25|23021.25|23021.25|23021.25|23021.25|23021.25|0
1607511560000|2020-12-09 10:59:20|23024.79|23024.79|23024.79|23024.79|23024.79|23024.79|23024.79|23024.79|0
1607511570000|2020-12-09 10:59:30|23028.34|23028.34|23028.34|23028.34|23028.34|23028.34|23028.34|23028.34|0
1607511610000|2020-12-09 11:00:10|23029.54|23029.54|23029.54|23029.54|23029.54|23029.54|23029.54|23029.54|0
1607511640000|2020-12-09 11:00:40|23026|23026|23026|23026|23026|23026|23026|23026|0
1607511650000|2020-12-09 11:00:50|23022.46|23022.46|23022.46|23022.46|23022.46|23022.46|23022.46|23022.46|0
1607511660000|2020-12-09 11:01:00|23021.86|23021.86|23021.86|23021.86|23021.86|23021.86|23021.86|23021.86|0
1607511680000|2020-12-09 11:01:20|23025.4|23025.4|23025.4|23025.4|23025.4|23025.4|23025.4|23025.4|0
1607511690000|2020-12-09 11:01:30|23018.31|23018.31|23018.31|23018.31|23018.31|23018.31|23018.31|23018.31|0
1607511710000|2020-12-09 11:01:50|23021.86|23021.86|23021.86|23021.86|23021.86|23021.86|23021.86|23021.86|0
1607511780000|2020-12-09 11:03:00|23021.38|23021.38|23021.38|23021.38|23021.38|23021.38|23021.38|23021.38|0
1607511810000|2020-12-09 11:03:30|23021.79|23021.79|23022.2|23022.2|23022.2|23022.2|23021.79|23021.79|0
1607511820000|2020-12-09 11:03:40|23022.61|23022.61|23022.61|23022.61|23022.61|23022.61|23022.61|23022.61|0
1607511880000|2020-12-09 11:04:40|23023.02|23023.02|23023.62|23023.62|23023.62|23023.62|23023.02|23023.02|0
1607511900000|2020-12-09 11:05:00|23030.7|23030.7|23034.24|23034.24|23034.24|23034.24|23030.7|23030.7|0
1607511940000|2020-12-09 11:05:40|23033.83|23033.83|23033.83|23033.83|23033.83|23033.83|23033.83|23033.83|0
1607511950000|2020-12-09 11:05:50|23037.37|23037.37|23037.37|23037.37|23037.37|23037.37|23037.37|23037.37|0
1607511970000|2020-12-09 11:06:10|23037.78|23037.78|23037.78|23037.78|23037.78|23037.78|23037.78|23037.78|0
1607511990000|2020-12-09 11:06:30|23036.58|23036.58|23037.78|23037.78|23037.78|23037.78|23036.58|23036.58|0
1607512030000|2020-12-09 11:07:10|23034.24|23034.24|23034.24|23034.24|23034.24|23034.24|23034.24|23034.24|0
1607512120000|2020-12-09 11:08:40|23033.04|23033.04|23033.04|23033.04|23033.04|23033.04|23033.04|23033.04|0
1607512130000|2020-12-09 11:08:50|23036.58|23036.58|23029.09|23029.09|23036.58|23036.58|23029.09|23029.09|0
1607512160000|2020-12-09 11:09:20|23032.63|23032.63|23032.63|23032.63|23032.63|23032.63|23032.63|23032.63|0
1607512230000|2020-12-09 11:10:30|23036.17|23036.17|23036.17|23036.17|23036.17|23036.17|23036.17|23036.17|0
1607512300000|2020-12-09 11:11:40|23039.71|23039.71|23039.71|23039.71|23039.71|23039.71|23039.71|23039.71|0
1607512310000|2020-12-09 11:11:50|23036.17|23036.17|23036.17|23036.17|23036.17|23036.17|23036.17|23036.17|0
1607512340000|2020-12-09 11:12:20|23032.63|23032.63|23032.63|23032.63|23032.63|23032.63|23032.63|23032.63|0
1607512350000|2020-12-09 11:12:30|23036.17|23036.17|23036.17|23036.17|23036.17|23036.17|23036.17|23036.17|0
1607512390000|2020-12-09 11:13:10|23032.63|23032.63|23032.63|23032.63|23032.63|23032.63|23032.63|23032.63|0
1607512410000|2020-12-09 11:13:30|23033.23|23033.23|23033.23|23033.23|23033.23|23033.23|23033.23|23033.23|0
1607512430000|2020-12-09 11:13:50|23033.64|23033.64|23034.46|23034.46|23034.46|23034.46|23033.64|23033.64|0
1607512450000|2020-12-09 11:14:10|23034.87|23034.87|23034.46|23034.46|23034.87|23034.87|23034.46|23034.46|0
1607512520000|2020-12-09 11:15:20|23045.09|23045.09|23048.63|23048.63|23048.63|23048.63|23045.09|23045.09|0
1607512530000|2020-12-09 11:15:30|23045.09|23045.09|23045.09|23045.09|23045.09|23045.09|23045.09|23045.09|0
1607512540000|2020-12-09 11:15:40|23041.55|23041.55|23041.55|23041.55|23041.55|23041.55|23041.55|23041.55|0
1607512550000|2020-12-09 11:15:50|23040.72|23040.72|23040.72|23040.72|23040.72|23040.72|23040.72|23040.72|0
1607512560000|2020-12-09 11:16:00|23044.27|23044.27|23044.27|23044.27|23044.27|23044.27|23044.27|23044.27|0
1607512620000|2020-12-09 11:17:00|23047.81|23047.81|23047.81|23047.81|23047.81|23047.81|23047.81|23047.81|0
1607512730000|2020-12-09 11:18:50|23051.35|23051.35|23051.35|23051.35|23051.35|23051.35|23051.35|23051.35|0
1607512740000|2020-12-09 11:19:00|23051.95|23051.95|23054.36|23054.36|23054.96|23054.96|23051.95|23051.95|0
1607512750000|2020-12-09 11:19:10|23054.96|23054.96|23054.96|23054.96|23054.96|23054.96|23054.96|23054.96|0
1607512760000|2020-12-09 11:19:20|23062.04|23062.04|23062.04|23062.04|23062.04|23062.04|23062.04|23062.04|0
1607512770000|2020-12-09 11:19:30|23065.58|23065.58|23065.58|23065.58|23065.58|23065.58|23065.58|23065.58|0
1607512810000|2020-12-09 11:20:10|23064.98|23064.98|23064.98|23064.98|23064.98|23064.98|23064.98|23064.98|0
1607512830000|2020-12-09 11:20:30|23065.58|23065.58|23065.58|23065.58|23066.18|23066.18|23064.98|23064.98|0
1607512860000|2020-12-09 11:21:00|23064.98|23064.98|23062.57|23062.57|23064.98|23064.98|23062.57|23062.57|0
1607512890000|2020-12-09 11:21:30|23062.98|23062.98|23062.98|23062.98|23062.98|23062.98|23062.98|23062.98|0
1607512920000|2020-12-09 11:22:00|23059.44|23059.44|23055.9|23055.9|23059.44|23059.44|23055.9|23055.9|0
1607512930000|2020-12-09 11:22:10|23059.44|23059.44|23059.44|23059.44|23059.44|23059.44|23059.44|23059.44|0
1607512940000|2020-12-09 11:22:20|23061.25|23061.25|23061.25|23061.25|23061.25|23061.25|23061.25|23061.25|0
1607512960000|2020-12-09 11:22:40|23061.85|23061.85|23061.85|23061.85|23061.85|23061.85|23061.85|23061.85|0
1607512970000|2020-12-09 11:22:50|23063.05|23063.05|23062.45|23062.45|23063.65|23063.65|23062.45|23062.45|0
1607512980000|2020-12-09 11:23:00|23063.65|23063.65|23063.05|23063.05|23063.65|23063.65|23063.05|23063.05|0
1607512990000|2020-12-09 11:23:10|23066.59|23066.59|23067.2|23067.2|23067.2|23067.2|23066.59|23066.59|0
1607513010000|2020-12-09 11:23:30|23066.59|23066.59|23066.59|23066.59|23066.59|23066.59|23066.59|23066.59|0
1607513060000|2020-12-09 11:24:20|23063.05|23063.05|23066.59|23066.59|23066.59|23066.59|23063.05|23063.05|0
1607513080000|2020-12-09 11:24:40|23070.14|23070.14|23070.14|23070.14|23070.14|23070.14|23070.14|23070.14|0
1607513090000|2020-12-09 11:24:50|23071.34|23071.34|23073.14|23073.14|23073.14|23073.14|23071.34|23071.34|0
1607513100000|2020-12-09 11:25:00|23072.54|23072.54|23076.68|23076.68|23076.68|23076.68|23072.54|23072.54|0
1607513130000|2020-12-09 11:25:30|23075.86|23075.86|23075.86|23075.86|23075.86|23075.86|23075.86|23075.86|0
1607513160000|2020-12-09 11:26:00|23071.72|23071.72|23071.72|23071.72|23071.72|23071.72|23071.72|23071.72|0
1607513200000|2020-12-09 11:26:40|23071.12|23071.12|23071.12|23071.12|23071.12|23071.12|23071.12|23071.12|0
1607513290000|2020-12-09 11:28:10|23074.66|23074.66|23085.28|23085.28|23085.28|23085.28|23074.66|23074.66|0
1607513300000|2020-12-09 11:28:20|23078.2|23078.2|23081.14|23081.14|23081.74|23081.74|23078.2|23078.2|0
1607513310000|2020-12-09 11:28:30|23077.6|23077.6|23077.6|23077.6|23077.6|23077.6|23077.6|23077.6|0
1607513320000|2020-12-09 11:28:40|23070.52|23070.52|23070.52|23070.52|23070.52|23070.52|23070.52|23070.52|0
1607513350000|2020-12-09 11:29:10|23074.06|23074.06|23077.6|23077.6|23077.6|23077.6|23074.06|23074.06|0
1607513360000|2020-12-09 11:29:20|23078.01|23078.01|23081.55|23081.55|23081.55|23081.55|23078.01|23078.01|0
1607513430000|2020-12-09 11:30:30|23078.01|23078.01|23078.01|23078.01|23078.01|23078.01|23078.01|23078.01|0
1607513460000|2020-12-09 11:31:00|23074.47|23074.47|23074.47|23074.47|23074.47|23074.47|23074.47|23074.47|0
1607513520000|2020-12-09 11:32:00|23078.01|23078.01|23078.01|23078.01|23078.01|23078.01|23078.01|23078.01|0
1607513590000|2020-12-09 11:33:10|23077.6|23077.6|23077.6|23077.6|23077.6|23077.6|23077.6|23077.6|0
1607513640000|2020-12-09 11:34:00|23077|23077|23077|23077|23077|23077|23077|23077|0
1607513670000|2020-12-09 11:34:30|23077.48|23077.48|23077.48|23077.48|23077.48|23077.48|23077.48|23077.48|0
1607513680000|2020-12-09 11:34:40|23073.94|23073.94|23073.94|23073.94|23073.94|23073.94|23073.94|23073.94|0
1607513710000|2020-12-09 11:35:10|23077.48|23077.48|23077.48|23077.48|23077.48|23077.48|23077.48|23077.48|0
1607513720000|2020-12-09 11:35:20|23077.89|23077.89|23077.89|23077.89|23077.89|23077.89|23077.89|23077.89|0
1607513790000|2020-12-09 11:36:30|23077.29|23077.29|23080.83|23080.83|23080.83|23080.83|23077.29|23077.29|0
1607513800000|2020-12-09 11:36:40|23084.37|23084.37|23084.37|23084.37|23084.37|23084.37|23084.37|23084.37|0
1607513890000|2020-12-09 11:38:10|23083.77|23083.77|23083.36|23083.36|23083.77|23083.77|23083.36|23083.36|0
1607513910000|2020-12-09 11:38:30|23079.82|23079.82|23079.82|23079.82|23079.82|23079.82|23079.82|23079.82|0
1607513940000|2020-12-09 11:39:00|23083.36|23083.36|23083.36|23083.36|23083.36|23083.36|23083.36|23083.36|0
1607513950000|2020-12-09 11:39:10|23079.82|23079.82|23076.27|23076.27|23079.82|23079.82|23076.27|23076.27|0
1607513960000|2020-12-09 11:39:20|23072.73|23072.73|23072.73|23072.73|23072.73|23072.73|23072.73|23072.73|0
1607514020000|2020-12-09 11:40:20|23072.13|23072.13|23071.53|23071.53|23072.13|23072.13|23071.53|23071.53|0
1607514040000|2020-12-09 11:40:40|23075.07|23075.07|23075.07|23075.07|23075.07|23075.07|23075.07|23075.07|0
1607514110000|2020-12-09 11:41:50|23074.47|23074.47|23074.47|23074.47|23074.47|23074.47|23074.47|23074.47|0
1607514140000|2020-12-09 11:42:20|23073.99|23073.99|23073.99|23073.99|23073.99|23073.99|23073.99|23073.99|0
1607514160000|2020-12-09 11:42:40|23070.45|23070.45|23070.45|23070.45|23070.45|23070.45|23070.45|23070.45|0
1607514170000|2020-12-09 11:42:50|23069.63|23069.63|23066.57|23066.57|23069.63|23069.63|23066.09|23066.09|0
1607514210000|2020-12-09 11:43:30|23063.02|23063.02|23063.02|23063.02|23063.02|23063.02|23063.02|23063.02|0
1607514220000|2020-12-09 11:43:40|23059.48|23059.48|23059.48|23059.48|23059.48|23059.48|23059.48|23059.48|0
1607514240000|2020-12-09 11:44:00|23055.94|23055.94|23055.94|23055.94|23063.02|23063.02|23055.94|23055.94|0
1607514270000|2020-12-09 11:44:30|23059.48|23059.48|23055.94|23055.94|23059.48|23059.48|23055.94|23055.94|0
1607514280000|2020-12-09 11:44:40|23055.53|23055.53|23055.53|23055.53|23055.53|23055.53|23055.53|23055.53|0
1607514310000|2020-12-09 11:45:10|23059.07|23059.07|23062.61|23062.61|23062.61|23062.61|23059.07|23059.07|0
1607514320000|2020-12-09 11:45:20|23059.07|23059.07|23059.07|23059.07|23059.07|23059.07|23059.07|23059.07|0
1607514380000|2020-12-09 11:46:20|23059.67|23059.67|23059.67|23059.67|23059.67|23059.67|23059.67|23059.67|0
1607514390000|2020-12-09 11:46:30|23063.22|23063.22|23059.67|23059.67|23063.22|23063.22|23059.67|23059.67|0
1607514400000|2020-12-09 11:46:40|23056.13|23056.13|23056.13|23056.13|23056.13|23056.13|23056.13|23056.13|0
1607514440000|2020-12-09 11:47:20|23052.59|23052.59|23052.59|23052.59|23052.59|23052.59|23052.59|23052.59|0
1607514450000|2020-12-09 11:47:30|23053|23053|23053|23053|23053|23053|23053|23053|0
1607514460000|2020-12-09 11:47:40|23049.46|23049.46|23049.46|23049.46|23049.46|23049.46|23049.46|23049.46|0
1607514560000|2020-12-09 11:49:20|23053|23053|23053|23053|23053|23053|23053|23053|0
1607514590000|2020-12-09 11:49:50|23045.92|23045.92|23045.92|23045.92|23045.92|23045.92|23045.92|23045.92|0
1607514620000|2020-12-09 11:50:20|23042.38|23042.38|23042.38|23042.38|23042.38|23042.38|23042.38|23042.38|0
1607514660000|2020-12-09 11:51:00|23038.84|23038.84|23038.84|23038.84|23038.84|23038.84|23038.84|23038.84|0
1607514690000|2020-12-09 11:51:30|23039.25|23039.25|23039.25|23039.25|23039.25|23039.25|23039.25|23039.25|0
1607514720000|2020-12-09 11:52:00|23042.79|23042.79|23039.25|23039.25|23042.79|23042.79|23039.25|23039.25|0
1607514810000|2020-12-09 11:53:30|23039.66|23039.66|23039.66|23039.66|23039.66|23039.66|23039.66|23039.66|0
1607514820000|2020-12-09 11:53:40|23039.06|23039.06|23038.46|23038.46|23039.06|23039.06|23038.46|23038.46|0
1607514900000|2020-12-09 11:55:00|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|0
1607514930000|2020-12-09 11:55:30|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|0
1607514970000|2020-12-09 11:56:10|23044.94|23044.94|23044.94|23044.94|23044.94|23044.94|23044.94|23044.94|0
1607515060000|2020-12-09 11:57:40|23041.39|23041.39|23044.94|23044.94|23044.94|23044.94|23041.39|23041.39|0
1607515080000|2020-12-09 11:58:00|23041.39|23041.39|23048.48|23048.48|23048.48|23048.48|23041.39|23041.39|0
1607515090000|2020-12-09 11:58:10|23052.02|23052.02|23044.94|23044.94|23052.02|23052.02|23044.94|23044.94|0
1607515110000|2020-12-09 11:58:30|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|0
1607515140000|2020-12-09 11:59:00|23034.31|23034.31|23034.31|23034.31|23034.31|23034.31|23034.31|23034.31|0
1607515170000|2020-12-09 11:59:30|23033.9|23033.9|23037.44|23037.44|23037.44|23037.44|23033.9|23033.9|0
1607515180000|2020-12-09 11:59:40|23033.9|23033.9|23033.9|23033.9|23033.9|23033.9|23033.9|23033.9|0
1607515200000|2020-12-09 12:00:00|23034.5|23034.5|23030|23030|23041.59|23041.59|23030|23030|0
1607515210000|2020-12-09 12:00:10|23022.92|23022.92|23022.92|23022.92|23022.92|23022.92|23022.92|23022.92|0
1607515220000|2020-12-09 12:00:20|23019.38|23019.38|23019.38|23019.38|23019.38|23019.38|23019.38|23019.38|0
1607515230000|2020-12-09 12:00:30|23018.78|23018.78|23001.07|23001.07|23018.78|23018.78|23001.07|23001.07|0
1607515240000|2020-12-09 12:00:40|23008.15|23008.15|23011.7|23011.7|23011.7|23011.7|23008.15|23008.15|0
1607515260000|2020-12-09 12:01:00|23008.15|23008.15|23008.15|23008.15|23008.15|23008.15|23008.15|23008.15|0
1607515290000|2020-12-09 12:01:30|23008.56|23008.56|23005.02|23005.02|23008.56|23008.56|23005.02|23005.02|0
1607515300000|2020-12-09 12:01:40|23001.48|23001.48|23001.48|23001.48|23001.48|23001.48|23001.48|23001.48|0
1607515310000|2020-12-09 12:01:50|22997.94|22997.94|22997.94|22997.94|22997.94|22997.94|22997.94|22997.94|0
1607515320000|2020-12-09 12:02:00|23001.48|23001.48|23001.48|23001.48|23001.48|23001.48|23001.48|23001.48|0
1607515340000|2020-12-09 12:02:20|23005.02|23005.02|23005.02|23005.02|23005.02|23005.02|23005.02|23005.02|0
1607515350000|2020-12-09 12:02:30|23005.43|23005.43|23005.43|23005.43|23005.43|23005.43|23005.43|23005.43|0
1607515400000|2020-12-09 12:03:20|22998.35|22998.35|22998.35|22998.35|22998.35|22998.35|22998.35|22998.35|0
1607515410000|2020-12-09 12:03:30|22994.81|22994.81|22995.6|22995.6|22995.6|22995.6|22993.2|22993.2|0
1607515440000|2020-12-09 12:04:00|22999.14|22999.14|22999.14|22999.14|22999.14|22999.14|22999.14|22999.14|0
1607515450000|2020-12-09 12:04:10|23002.69|23002.69|23002.69|23002.69|23002.69|23002.69|23002.69|23002.69|0
1607515480000|2020-12-09 12:04:40|23006.23|23006.23|23009.77|23009.77|23009.77|23009.77|23006.23|23006.23|0
1607515510000|2020-12-09 12:05:10|23016.85|23016.85|23016.85|23016.85|23016.85|23016.85|23016.85|23016.85|0
1607515530000|2020-12-09 12:05:30|23013.31|23013.31|23013.31|23013.31|23013.31|23013.31|23013.31|23013.31|0
1607515540000|2020-12-09 12:05:40|23012.71|23012.71|23012.71|23012.71|23012.71|23012.71|23012.71|23012.71|0
1607515570000|2020-12-09 12:06:10|23012.11|23012.11|23012.11|23012.11|23012.11|23012.11|23012.11|23012.11|0
1607515590000|2020-12-09 12:06:30|23008.56|23008.56|23005.02|23005.02|23008.56|23008.56|23005.02|23005.02|0
1607515610000|2020-12-09 12:06:50|22997.94|22997.94|22994.4|22994.4|22997.94|22997.94|22994.4|22994.4|0
1607515620000|2020-12-09 12:07:00|22997.94|22997.94|22997.94|22997.94|22997.94|22997.94|22994.4|22994.4|0
1607515630000|2020-12-09 12:07:10|22990.86|22990.86|22990.86|22990.86|22990.86|22990.86|22990.86|22990.86|0
1607515650000|2020-12-09 12:07:30|22987.32|22987.32|22987.32|22987.32|22987.32|22987.32|22987.32|22987.32|0
1607515680000|2020-12-09 12:08:00|22990.86|22990.86|22994.4|22994.4|22994.4|22994.4|22990.86|22990.86|0
1607515710000|2020-12-09 12:08:30|22990.86|22990.86|22987.32|22987.32|22990.86|22990.86|22987.32|22987.32|0
1607515740000|2020-12-09 12:09:00|22983.78|22983.78|22987.32|22987.32|22987.32|22987.32|22983.78|22983.78|0
1607515750000|2020-12-09 12:09:10|22983.78|22983.78|22984.38|22984.38|22984.38|22984.38|22983.78|22983.78|0
1607515770000|2020-12-09 12:09:30|22977.3|22977.3|22977.3|22977.3|22977.3|22977.3|22977.3|22977.3|0
1607515780000|2020-12-09 12:09:40|22984.38|22984.38|22984.38|22984.38|22984.38|22984.38|22984.38|22984.38|0
1607515810000|2020-12-09 12:10:10|22980.84|22980.84|22984.38|22984.38|22984.38|22984.38|22980.84|22980.84|0
1607515830000|2020-12-09 12:10:30|22987.92|22987.92|22987.92|22987.92|22987.92|22987.92|22987.92|22987.92|0
1607515860000|2020-12-09 12:11:00|22987.51|22987.51|22987.51|22987.51|22987.51|22987.51|22987.51|22987.51|0
1607515950000|2020-12-09 12:12:30|22987.92|22987.92|22987.92|22987.92|22987.92|22987.92|22987.92|22987.92|0
1607515980000|2020-12-09 12:13:00|22988.88|22988.88|22988.88|22988.88|22988.88|22988.88|22988.88|22988.88|0
1607515990000|2020-12-09 12:13:10|22995.96|22995.96|22995.96|22995.96|22995.96|22995.96|22995.96|22995.96|0
1607516000000|2020-12-09 12:13:20|22988.88|22988.88|22988.88|22988.88|22988.88|22988.88|22988.88|22988.88|0
1607516010000|2020-12-09 12:13:30|22995.96|22995.96|22995.96|22995.96|22995.96|22995.96|22995.96|22995.96|0
1607516070000|2020-12-09 12:14:30|22992.42|22992.42|22992.42|22992.42|22992.42|22992.42|22992.42|22992.42|0
1607516080000|2020-12-09 12:14:40|22993.02|22993.02|22993.02|22993.02|22993.02|22993.02|22993.02|22993.02|0
1607516090000|2020-12-09 12:14:50|22996.56|22996.56|22997.16|22997.16|22997.16|22997.16|22996.56|22996.56|0
1607516100000|2020-12-09 12:15:00|22996.56|22996.56|22996.97|22996.97|22996.97|22996.97|22996.56|22996.56|0
1607516230000|2020-12-09 12:17:10|23004.06|23004.06|23011.14|23011.14|23011.14|23011.14|23004.06|23004.06|0
1607516260000|2020-12-09 12:17:40|23004.06|23004.06|23004.06|23004.06|23004.06|23004.06|23004.06|23004.06|0
1607516340000|2020-12-09 12:19:00|23011.14|23011.14|23010.73|23010.73|23011.14|23011.14|23010.73|23010.73|0
1607516350000|2020-12-09 12:19:10|23014.27|23014.27|23017.81|23017.81|23017.81|23017.81|23014.27|23014.27|0
1607516370000|2020-12-09 12:19:30|23018.22|23018.22|23018.22|23018.22|23018.22|23018.22|23018.22|23018.22|0
1607516400000|2020-12-09 12:20:00|23017.81|23017.81|23017.81|23017.81|23017.81|23017.81|23017.81|23017.81|0
1607516410000|2020-12-09 12:20:10|23021.35|23021.35|23021.35|23021.35|23021.35|23021.35|23021.35|23021.35|0
1607516430000|2020-12-09 12:20:30|23020.75|23020.75|23020.75|23020.75|23020.75|23020.75|23020.75|23020.75|0
1607516470000|2020-12-09 12:21:10|23027.83|23027.83|23034.91|23034.91|23034.91|23034.91|23027.83|23027.83|0
1607516480000|2020-12-09 12:21:20|23038.46|23038.46|23038.46|23038.46|23038.46|23038.46|23038.46|23038.46|0
1607516490000|2020-12-09 12:21:30|23042|23042|23042|23042|23042|23042|23042|23042|0
1607516500000|2020-12-09 12:21:40|23045.54|23045.54|23042|23042|23045.54|23045.54|23042|23042|0
1607516510000|2020-12-09 12:21:50|23038.46|23038.46|23042|23042|23042|23042|23038.46|23038.46|0
1607516520000|2020-12-09 12:22:00|23038.46|23038.46|23038.46|23038.46|23038.46|23038.46|23038.46|23038.46|0
1607516550000|2020-12-09 12:22:30|23034.91|23034.91|23034.91|23034.91|23034.91|23034.91|23034.91|23034.91|0
1607516580000|2020-12-09 12:23:00|23038.46|23038.46|23038.46|23038.46|23038.46|23038.46|23038.46|23038.46|0
1607516630000|2020-12-09 12:23:50|23034.91|23034.91|23034.91|23034.91|23034.91|23034.91|23034.91|23034.91|0
1607516640000|2020-12-09 12:24:00|23034.09|23034.09|23033.68|23033.68|23034.09|23034.09|23033.68|23033.68|0
1607516690000|2020-12-09 12:24:50|23030.14|23030.14|23026.6|23026.6|23030.14|23030.14|23026.6|23026.6|0
1607516700000|2020-12-09 12:25:00|23033.68|23033.68|23033.68|23033.68|23033.68|23033.68|23033.68|23033.68|0
1607516740000|2020-12-09 12:25:40|23030.14|23030.14|23030.14|23030.14|23030.14|23030.14|23030.14|23030.14|0
1607516760000|2020-12-09 12:26:00|23026.6|23026.6|23026.6|23026.6|23026.6|23026.6|23026.6|23026.6|0
1607516850000|2020-12-09 12:27:30|23023.06|23023.06|23023.06|23023.06|23023.06|23023.06|23023.06|23023.06|0
1607516860000|2020-12-09 12:27:40|23026.6|23026.6|23026.6|23026.6|23026.6|23026.6|23026.6|23026.6|0
1607516880000|2020-12-09 12:28:00|23027.08|23027.08|23027.08|23027.08|23027.08|23027.08|23027.08|23027.08|0
1607516900000|2020-12-09 12:28:20|23030.62|23030.62|23030.62|23030.62|23030.62|23030.62|23030.62|23030.62|0
1607516910000|2020-12-09 12:28:30|23034.16|23034.16|23034.57|23034.57|23034.57|23034.57|23034.16|23034.16|0
1607516920000|2020-12-09 12:28:40|23038.11|23038.11|23038.11|23038.11|23038.11|23038.11|23038.11|23038.11|0
1607516930000|2020-12-09 12:28:50|23041.65|23041.65|23041.65|23041.65|23041.65|23041.65|23041.65|23041.65|0
1607516940000|2020-12-09 12:29:00|23038.11|23038.11|23038.11|23038.11|23038.11|23038.11|23038.11|23038.11|0
1607516970000|2020-12-09 12:29:30|23038.52|23038.52|23038.52|23038.52|23038.52|23038.52|23038.52|23038.52|0
1607517070000|2020-12-09 12:31:10|23034.98|23034.98|23042.07|23042.07|23042.07|23042.07|23034.98|23034.98|0
1607517080000|2020-12-09 12:31:20|23045.61|23045.61|23049.15|23049.15|23049.15|23049.15|23045.61|23045.61|0
1607517090000|2020-12-09 12:31:30|23045.61|23045.61|23045.61|23045.61|23045.61|23045.61|23045.61|23045.61|0
1607517160000|2020-12-09 12:32:40|23049.15|23049.15|23049.15|23049.15|23049.15|23049.15|23049.15|23049.15|0
1607517180000|2020-12-09 12:33:00|23052.69|23052.69|23052.69|23052.69|23052.69|23052.69|23052.69|23052.69|0
1607517190000|2020-12-09 12:33:10|23049.15|23049.15|23049.15|23049.15|23049.15|23049.15|23049.15|23049.15|0
1607517210000|2020-12-09 12:33:30|23052.69|23052.69|23052.69|23052.69|23052.69|23052.69|23052.69|23052.69|0
1607517230000|2020-12-09 12:33:50|23052.09|23052.09|23048.55|23048.55|23052.09|23052.09|23048.55|23048.55|0
1607517240000|2020-12-09 12:34:00|23052.09|23052.09|23052.09|23052.09|23052.09|23052.09|23052.09|23052.09|0
1607517260000|2020-12-09 12:34:20|23055.63|23055.63|23055.63|23055.63|23055.63|23055.63|23055.63|23055.63|0
1607517290000|2020-12-09 12:34:50|23052.09|23052.09|23052.09|23052.09|23052.09|23052.09|23052.09|23052.09|0
1607517300000|2020-12-09 12:35:00|23055.63|23055.63|23055.63|23055.63|23055.63|23055.63|23055.63|23055.63|0
1607517310000|2020-12-09 12:35:10|23052.09|23052.09|23055.63|23055.63|23055.63|23055.63|23052.09|23052.09|0
1607517350000|2020-12-09 12:35:50|23059.17|23059.17|23062.71|23062.71|23062.71|23062.71|23059.17|23059.17|0
1607517360000|2020-12-09 12:36:00|23059.17|23059.17|23059.17|23059.17|23066.25|23066.25|23059.17|23059.17|0
1607517370000|2020-12-09 12:36:10|23062.71|23062.71|23062.71|23062.71|23062.71|23062.71|23062.71|23062.71|0
1607517380000|2020-12-09 12:36:20|23063.12|23063.12|23063.12|23063.12|23063.12|23063.12|23063.12|23063.12|0
1607517390000|2020-12-09 12:36:30|23062.52|23062.52|23063.12|23063.12|23063.12|23063.12|23062.52|23062.52|0
1607517410000|2020-12-09 12:36:50|23056.04|23056.04|23056.04|23056.04|23056.04|23056.04|23056.04|23056.04|0
1607517440000|2020-12-09 12:37:20|23052.5|23052.5|23048.96|23048.96|23052.5|23052.5|23048.96|23048.96|0
1607517450000|2020-12-09 12:37:30|23052.5|23052.5|23052.5|23052.5|23052.5|23052.5|23052.5|23052.5|0
1607517460000|2020-12-09 12:37:40|23048.96|23048.96|23048.96|23048.96|23048.96|23048.96|23048.96|23048.96|0
1607517480000|2020-12-09 12:38:00|23045.42|23045.42|23045.42|23045.42|23045.42|23045.42|23045.42|23045.42|0
1607517500000|2020-12-09 12:38:20|23041.87|23041.87|23041.87|23041.87|23041.87|23041.87|23041.87|23041.87|0
1607517510000|2020-12-09 12:38:30|23042.28|23042.28|23042.28|23042.28|23042.28|23042.28|23042.28|23042.28|0
1607517520000|2020-12-09 12:38:40|23038.74|23038.74|23038.74|23038.74|23038.74|23038.74|23038.74|23038.74|0
1607517530000|2020-12-09 12:38:50|23035.2|23035.2|23035.2|23035.2|23035.2|23035.2|23035.2|23035.2|0
1607517580000|2020-12-09 12:39:40|23038.74|23038.74|23039.15|23039.15|23039.15|23039.15|23038.74|23038.74|0
1607517600000|2020-12-09 12:40:00|23046.24|23046.24|23046.24|23046.24|23046.24|23046.24|23046.24|23046.24|0
1607517620000|2020-12-09 12:40:20|23039.15|23039.15|23042.7|23042.7|23042.7|23042.7|23039.15|23039.15|0
1607517680000|2020-12-09 12:41:20|23046.24|23046.24|23046.24|23046.24|23046.24|23046.24|23046.24|23046.24|0
1607517690000|2020-12-09 12:41:30|23042.7|23042.7|23035.61|23035.61|23042.7|23042.7|23035.61|23035.61|0
1607517700000|2020-12-09 12:41:40|23032.07|23032.07|23028.12|23028.12|23032.07|23032.07|23028.12|23028.12|0
1607517710000|2020-12-09 12:41:50|23028.53|23028.53|23028.53|23028.53|23028.53|23028.53|23028.53|23028.53|0
1607517720000|2020-12-09 12:42:00|23029.13|23029.13|23029.13|23029.13|23029.13|23029.13|23029.13|23029.13|0
1607517760000|2020-12-09 12:42:40|23036.21|23036.21|23036.21|23036.21|23036.21|23036.21|23036.21|23036.21|0
1607517780000|2020-12-09 12:43:00|23036.82|23036.82|23036.21|23036.21|23036.82|23036.82|23036.21|23036.21|0
1607517850000|2020-12-09 12:44:10|23039.76|23039.76|23036.21|23036.21|23039.76|23039.76|23036.21|23036.21|0
1607517900000|2020-12-09 12:45:00|23039.76|23039.76|23039.76|23039.76|23039.76|23039.76|23039.76|23039.76|0
1607517920000|2020-12-09 12:45:20|23043.3|23043.3|23043.3|23043.3|23046.84|23046.84|23043.3|23043.3|0
1607517930000|2020-12-09 12:45:30|23046.84|23046.84|23046.84|23046.84|23046.84|23046.84|23046.84|23046.84|0
1607518070000|2020-12-09 12:47:50|23046.43|23046.43|23046.43|23046.43|23046.43|23046.43|23046.43|23046.43|0
1607518080000|2020-12-09 12:48:00|23049.97|23049.97|23049.97|23049.97|23049.97|23049.97|23049.97|23049.97|0
1607518110000|2020-12-09 12:48:30|23053.51|23053.51|23053.51|23053.51|23053.51|23053.51|23053.51|23053.51|0
1607518130000|2020-12-09 12:48:50|23049.97|23049.97|23049.97|23049.97|23049.97|23049.97|23049.97|23049.97|0
1607518230000|2020-12-09 12:50:30|23053.51|23053.51|23053.51|23053.51|23053.51|23053.51|23053.51|23053.51|0
1607518240000|2020-12-09 12:50:40|23057.05|23057.05|23057.05|23057.05|23057.05|23057.05|23057.05|23057.05|0
1607518250000|2020-12-09 12:50:50|23060.59|23060.59|23060.59|23060.59|23060.59|23060.59|23060.59|23060.59|0
1607518290000|2020-12-09 12:51:30|23057.05|23057.05|23057.05|23057.05|23057.05|23057.05|23057.05|23057.05|0
1607518320000|2020-12-09 12:52:00|23053.51|23053.51|23053.51|23053.51|23053.51|23053.51|23053.51|23053.51|0
1607518360000|2020-12-09 12:52:40|23049.97|23049.97|23046.43|23046.43|23049.97|23049.97|23046.43|23046.43|0
1607518450000|2020-12-09 12:54:10|23039.35|23039.35|23039.35|23039.35|23039.35|23039.35|23039.35|23039.35|0
1607518460000|2020-12-09 12:54:20|23042.89|23042.89|23042.89|23042.89|23042.89|23042.89|23042.89|23042.89|0
1607518490000|2020-12-09 12:54:50|23046.43|23046.43|23046.43|23046.43|23046.43|23046.43|23046.43|23046.43|0
1607518520000|2020-12-09 12:55:20|23046.84|23046.84|23046.84|23046.84|23046.84|23046.84|23046.84|23046.84|0
1607518760000|2020-12-09 12:59:20|23050.38|23050.38|23050.38|23050.38|23050.38|23050.38|23050.38|23050.38|0
1607518820000|2020-12-09 13:00:20|23057.46|23057.46|23057.46|23057.46|23057.46|23057.46|23057.46|23057.46|0
1607518890000|2020-12-09 13:01:30|23061|23061|23061.41|23061.41|23061.41|23061.41|23061|23061|0
1607518900000|2020-12-09 13:01:40|23062.02|23062.02|23062.02|23062.02|23062.02|23062.02|23062.02|23062.02|0
1607518960000|2020-12-09 13:02:40|23061.41|23061.41|23054.33|23054.33|23061.41|23061.41|23054.33|23054.33|0
1607519000000|2020-12-09 13:03:20|23053.92|23053.92|23052.96|23052.96|23053.92|23053.92|23052.96|23052.96|0
1607519040000|2020-12-09 13:04:00|23056.5|23056.5|23056.5|23056.5|23056.5|23056.5|23056.5|23056.5|0
1607519160000|2020-12-09 13:06:00|23057.1|23057.1|23057.71|23057.71|23057.71|23057.71|23057.1|23057.1|0
1607519190000|2020-12-09 13:06:30|23057.3|23057.3|23057.3|23057.3|23057.3|23057.3|23057.3|23057.3|0
1607519200000|2020-12-09 13:06:40|23060.84|23060.84|23057.3|23057.3|23060.84|23060.84|23057.3|23057.3|0
1607519240000|2020-12-09 13:07:20|23056.09|23056.09|23056.09|23056.09|23056.09|23056.09|23056.09|23056.09|0
1607519250000|2020-12-09 13:07:30|23056.69|23056.69|23053.15|23053.15|23056.69|23056.69|23053.15|23053.15|0
1607519320000|2020-12-09 13:08:40|23052.55|23052.55|23052.55|23052.55|23052.55|23052.55|23052.55|23052.55|0
1607519370000|2020-12-09 13:09:30|23049.01|23049.01|23045.47|23045.47|23049.01|23049.01|23045.47|23045.47|0
1607519400000|2020-12-09 13:10:00|23045.06|23045.06|23045.06|23045.06|23045.06|23045.06|23045.06|23045.06|0
1607519420000|2020-12-09 13:10:20|23041.52|23041.52|23041.52|23041.52|23041.52|23041.52|23041.52|23041.52|0
1607519440000|2020-12-09 13:10:40|23048.6|23048.6|23048.6|23048.6|23048.6|23048.6|23048.6|23048.6|0
1607519450000|2020-12-09 13:10:50|23048|23048|23052.74|23052.74|23052.74|23052.74|23048|23048|0
1607519460000|2020-12-09 13:11:00|23052.14|23052.14|23052.14|23052.14|23052.14|23052.14|23052.14|23052.14|0
1607519520000|2020-12-09 13:12:00|23055.68|23055.68|23052.14|23052.14|23055.68|23055.68|23052.14|23052.14|0
1607519580000|2020-12-09 13:13:00|23048.6|23048.6|23045.06|23045.06|23048.6|23048.6|23045.06|23045.06|0
1607519600000|2020-12-09 13:13:20|23048.6|23048.6|23048.6|23048.6|23048.6|23048.6|23048.6|23048.6|0
1607519620000|2020-12-09 13:13:40|23052.14|23052.14|23052.14|23052.14|23052.14|23052.14|23052.14|23052.14|0
1607519640000|2020-12-09 13:14:00|23052.74|23052.74|23052.74|23052.74|23052.74|23052.74|23052.14|23052.14|0
1607519660000|2020-12-09 13:14:20|23056.28|23056.28|23056.28|23056.28|23056.28|23056.28|23056.28|23056.28|0
1607519670000|2020-12-09 13:14:30|23059.82|23059.82|23059.82|23059.82|23059.82|23059.82|23059.82|23059.82|0
1607519700000|2020-12-09 13:15:00|23060.24|23060.24|23060.24|23060.24|23060.24|23060.24|23060.24|23060.24|0
1607519710000|2020-12-09 13:15:10|23056.69|23056.69|23060.24|23060.24|23060.24|23060.24|23056.69|23056.69|0
1607519730000|2020-12-09 13:15:30|23063.78|23063.78|23063.78|23063.78|23063.78|23063.78|23063.78|23063.78|0
1607519740000|2020-12-09 13:15:40|23067.32|23067.32|23070.86|23070.86|23070.86|23070.86|23067.32|23067.32|0
1607519750000|2020-12-09 13:15:50|23071.46|23071.46|23072.06|23072.06|23072.06|23072.06|23071.46|23071.46|0
1607519770000|2020-12-09 13:16:10|23079.15|23079.15|23078.54|23078.54|23079.15|23079.15|23078.54|23078.54|0
1607519780000|2020-12-09 13:16:20|23075|23075|23075|23075|23075|23075|23075|23075|0
1607519820000|2020-12-09 13:17:00|23075.41|23075.41|23075.41|23075.41|23075.41|23075.41|23075.41|23075.41|0
1607519840000|2020-12-09 13:17:20|23071.87|23071.87|23071.87|23071.87|23071.87|23071.87|23071.87|23071.87|0
1607519870000|2020-12-09 13:17:50|23068.33|23068.33|23068.33|23068.33|23068.33|23068.33|23068.33|23068.33|0
1607519880000|2020-12-09 13:18:00|23064.79|23064.79|23064.79|23064.79|23064.79|23064.79|23064.79|23064.79|0
1607519960000|2020-12-09 13:19:20|23068.33|23068.33|23068.33|23068.33|23068.33|23068.33|23068.33|23068.33|0
1607519990000|2020-12-09 13:19:50|23067.92|23067.92|23067.92|23067.92|23067.92|23067.92|23067.92|23067.92|0
1607520000000|2020-12-09 13:20:00|23068.33|23068.33|23071.87|23071.87|23071.87|23071.87|23068.33|23068.33|0
1607520040000|2020-12-09 13:20:40|23068.33|23068.33|23068.33|23068.33|23068.33|23068.33|23068.33|23068.33|0
1607520100000|2020-12-09 13:21:40|23067.13|23067.13|23067.13|23067.13|23067.13|23067.13|23067.13|23067.13|0
1607520130000|2020-12-09 13:22:10|23067.54|23067.54|23067.54|23067.54|23067.54|23067.54|23067.54|23067.54|0
1607520160000|2020-12-09 13:22:40|23067.13|23067.13|23067.13|23067.13|23067.13|23067.13|23067.13|23067.13|0
1607520240000|2020-12-09 13:24:00|23063.59|23063.59|23063.59|23063.59|23063.59|23063.59|23063.59|23063.59|0
1607520250000|2020-12-09 13:24:10|23067.13|23067.13|23067.13|23067.13|23067.13|23067.13|23067.13|23067.13|0
1607520290000|2020-12-09 13:24:50|23063.59|23063.59|23063.59|23063.59|23063.59|23063.59|23063.59|23063.59|0
1607520310000|2020-12-09 13:25:10|23063.18|23063.18|23063.18|23063.18|23063.18|23063.18|23063.18|23063.18|0
1607520340000|2020-12-09 13:25:40|23056.09|23056.09|23052.55|23052.55|23056.09|23056.09|23052.55|23052.55|0
1607520360000|2020-12-09 13:26:00|23053.03|23053.03|23060.11|23060.11|23060.11|23060.11|23053.03|23053.03|0
1607520370000|2020-12-09 13:26:10|23060.52|23060.52|23060.52|23060.52|23060.52|23060.52|23060.52|23060.52|0
1607520390000|2020-12-09 13:26:30|23056.98|23056.98|23056.98|23056.98|23056.98|23056.98|23056.98|23056.98|0
1607520420000|2020-12-09 13:27:00|23053.44|23053.44|23056.38|23056.38|23056.98|23056.98|23053.44|23053.44|0
1607520440000|2020-12-09 13:27:20|23056.79|23056.79|23056.79|23056.79|23056.79|23056.79|23056.79|23056.79|0
1607520450000|2020-12-09 13:27:30|23053.25|23053.25|23053.25|23053.25|23053.25|23053.25|23053.25|23053.25|0
1607520500000|2020-12-09 13:28:20|23049.71|23049.71|23048.89|23048.89|23049.71|23049.71|23048.89|23048.89|0
1607520520000|2020-12-09 13:28:40|23049.3|23049.3|23049.3|23049.3|23049.3|23049.3|23049.3|23049.3|0
1607520590000|2020-12-09 13:29:50|23056.38|23056.38|23056.38|23056.38|23056.38|23056.38|23056.38|23056.38|0
1607520600000|2020-12-09 13:30:00|23056.98|23056.98|23056.98|23056.98|23056.98|23056.98|23056.98|23056.98|0
1607520610000|2020-12-09 13:30:10|23053.44|23053.44|23053.44|23053.44|23053.44|23053.44|23053.44|23053.44|0
1607520700000|2020-12-09 13:31:40|23056.98|23056.98|23061.13|23061.13|23061.13|23061.13|23056.98|23056.98|0
1607520720000|2020-12-09 13:32:00|23068.21|23068.21|23068.21|23068.21|23068.21|23068.21|23068.21|23068.21|0
1607520750000|2020-12-09 13:32:30|23071.75|23071.75|23075.29|23075.29|23075.29|23075.29|23071.75|23071.75|0
1607520820000|2020-12-09 13:33:40|23075.89|23075.89|23075.89|23075.89|23075.89|23075.89|23075.89|23075.89|0
1607520850000|2020-12-09 13:34:10|23079.43|23079.43|23082.97|23082.97|23082.97|23082.97|23079.43|23079.43|0
1607520860000|2020-12-09 13:34:20|23082.37|23082.37|23082.37|23082.37|23082.37|23082.37|23082.37|23082.37|0
1607520890000|2020-12-09 13:34:50|23085.91|23085.91|23089.87|23089.87|23089.87|23089.87|23085.91|23085.91|0
1607520900000|2020-12-09 13:35:00|23089.39|23089.39|23089.39|23089.39|23089.39|23089.39|23089.39|23089.39|0
1607520910000|2020-12-09 13:35:10|23089.8|23089.8|23091|23091|23091|23091|23089.8|23089.8|0
1607520920000|2020-12-09 13:35:20|23094.54|23094.54|23094.95|23094.95|23094.95|23094.95|23094.54|23094.54|0
1607520950000|2020-12-09 13:35:50|23091.41|23091.41|23087.87|23087.87|23091.41|23091.41|23087.87|23087.87|0
1607521000000|2020-12-09 13:36:40|23091.41|23091.41|23091.41|23091.41|23091.41|23091.41|23091.41|23091.41|0
1607521040000|2020-12-09 13:37:20|23090.93|23090.93|23090.93|23090.93|23090.93|23090.93|23090.93|23090.93|0
1607521080000|2020-12-09 13:38:00|23091.53|23091.53|23091.53|23091.53|23091.53|23091.53|23091.53|23091.53|0
1607521100000|2020-12-09 13:38:20|23091.94|23091.94|23091.94|23091.94|23091.94|23091.94|23091.94|23091.94|0
1607521170000|2020-12-09 13:39:30|23092.55|23092.55|23092.55|23092.55|23092.55|23092.55|23092.55|23092.55|0
1607521180000|2020-12-09 13:39:40|23096.09|23096.09|23106.71|23106.71|23106.71|23106.71|23096.09|23096.09|0
1607521190000|2020-12-09 13:39:50|23110.25|23110.25|23110.25|23110.25|23110.25|23110.25|23110.25|23110.25|0
1607521210000|2020-12-09 13:40:10|23113.79|23113.79|23113.79|23113.79|23113.79|23113.79|23113.79|23113.79|0
1607521250000|2020-12-09 13:40:50|23110.25|23110.25|23110.25|23110.25|23110.25|23110.25|23110.25|23110.25|0
1607521260000|2020-12-09 13:41:00|23106.71|23106.71|23106.71|23106.71|23106.71|23106.71|23106.71|23106.71|0
1607521290000|2020-12-09 13:41:30|23107.31|23107.31|23110.85|23110.85|23110.85|23110.85|23107.31|23107.31|0
1607521310000|2020-12-09 13:41:50|23110.25|23110.25|23110.25|23110.25|23110.25|23110.25|23110.25|23110.25|0
1607521390000|2020-12-09 13:43:10|23111.46|23111.46|23111.46|23111.46|23111.46|23111.46|23111.46|23111.46|0
1607521410000|2020-12-09 13:43:30|23112.06|23112.06|23115.6|23115.6|23115.6|23115.6|23112.06|23112.06|0
1607521420000|2020-12-09 13:43:40|23122.68|23122.68|23122.68|23122.68|23122.68|23122.68|23122.68|23122.68|0
1607521440000|2020-12-09 13:44:00|23123.09|23123.09|23126.63|23126.63|23126.63|23126.63|23123.09|23123.09|0
1607521470000|2020-12-09 13:44:30|23123.09|23123.09|23123.5|23123.5|23123.5|23123.5|23123.09|23123.09|0
1607521480000|2020-12-09 13:44:40|23119.96|23119.96|23119.96|23119.96|23119.96|23119.96|23119.96|23119.96|0
1607521510000|2020-12-09 13:45:10|23116.42|23116.42|23116.42|23116.42|23116.42|23116.42|23116.42|23116.42|0
1607521540000|2020-12-09 13:45:40|23119.96|23119.96|23119.96|23119.96|23119.96|23119.96|23119.96|23119.96|0
1607521600000|2020-12-09 13:46:40|23116.42|23116.42|23116.42|23116.42|23116.42|23116.42|23116.42|23116.42|0
1607521670000|2020-12-09 13:47:50|23115.22|23115.22|23115.22|23115.22|23115.22|23115.22|23115.22|23115.22|0
1607521680000|2020-12-09 13:48:00|23115.82|23115.82|23116.42|23116.42|23116.42|23116.42|23115.82|23115.82|0
1607521690000|2020-12-09 13:48:10|23115.82|23115.82|23115.82|23115.82|23115.82|23115.82|23115.82|23115.82|0
1607521700000|2020-12-09 13:48:20|23119.36|23119.36|23118.76|23118.76|23119.36|23119.36|23118.76|23118.76|0
1607521710000|2020-12-09 13:48:30|23118.35|23118.35|23118.35|23118.35|23118.35|23118.35|23118.35|23118.35|0
1607521830000|2020-12-09 13:50:30|23121.89|23121.89|23121.89|23121.89|23121.89|23121.89|23121.89|23121.89|0
1607521870000|2020-12-09 13:51:10|23117.74|23117.74|23117.74|23117.74|23117.74|23117.74|23117.74|23117.74|0
1607521920000|2020-12-09 13:52:00|23117.14|23117.14|23114.81|23114.81|23117.74|23117.74|23114.2|23114.2|0
1607521960000|2020-12-09 13:52:40|23107.72|23107.72|23104.18|23104.18|23107.72|23107.72|23104.18|23104.18|0
1607521970000|2020-12-09 13:52:50|23107.72|23107.72|23107.72|23107.72|23107.72|23107.72|23104.18|23104.18|0
1607521980000|2020-12-09 13:53:00|23100.64|23100.64|23097.1|23097.1|23100.64|23100.64|23097.1|23097.1|0
1607521990000|2020-12-09 13:53:10|23100.64|23100.64|23100.64|23100.64|23100.64|23100.64|23100.64|23100.64|0
1607522000000|2020-12-09 13:53:20|23097.1|23097.1|23097.1|23097.1|23097.1|23097.1|23097.1|23097.1|0
1607522020000|2020-12-09 13:53:40|23100.64|23100.64|23100.64|23100.64|23100.64|23100.64|23100.64|23100.64|0
1607522050000|2020-12-09 13:54:10|23097.1|23097.1|23097.1|23097.1|23097.1|23097.1|23097.1|23097.1|0
1607522060000|2020-12-09 13:54:20|23104.18|23104.18|23104.18|23104.18|23104.18|23104.18|23104.18|23104.18|0
1607522130000|2020-12-09 13:55:30|23104.59|23104.59|23104.59|23104.59|23104.59|23104.59|23104.59|23104.59|0
1607522190000|2020-12-09 13:56:30|23105|23105|23105|23105|23105|23105|23105|23105|0
1607522220000|2020-12-09 13:57:00|23104.4|23104.4|23105|23105|23105|23105|23104.4|23104.4|0
1607522310000|2020-12-09 13:58:30|23108.54|23108.54|23108.54|23108.54|23108.54|23108.54|23108.54|23108.54|0
1607522370000|2020-12-09 13:59:30|23119.17|23119.17|23115.63|23115.63|23119.17|23119.17|23112.09|23112.09|0
1607522380000|2020-12-09 13:59:40|23115.22|23115.22|23114.81|23114.81|23115.22|23115.22|23114.81|23114.81|0
1607522400000|2020-12-09 14:00:00|23118.35|23118.35|23121.89|23121.89|23121.89|23121.89|23118.35|23118.35|0
1607522440000|2020-12-09 14:00:40|23118.35|23118.35|23118.35|23118.35|23118.35|23118.35|23118.35|23118.35|0
1607522490000|2020-12-09 14:01:30|23125.43|23125.43|23125.43|23125.43|23125.43|23125.43|23125.43|23125.43|0
1607522500000|2020-12-09 14:01:40|23125.02|23125.02|23125.02|23125.02|23125.02|23125.02|23125.02|23125.02|0
1607522550000|2020-12-09 14:02:30|23128.56|23128.56|23132.1|23132.1|23132.1|23132.1|23128.56|23128.56|0
1607522570000|2020-12-09 14:02:50|23132.7|23132.7|23132.7|23132.7|23132.7|23132.7|23132.7|23132.7|0
1607522580000|2020-12-09 14:03:00|23129.16|23129.16|23129.16|23129.16|23132.7|23132.7|23129.16|23129.16|0
1607522610000|2020-12-09 14:03:30|23125.62|23125.62|23125.62|23125.62|23125.62|23125.62|23125.62|23125.62|0
1607522620000|2020-12-09 14:03:40|23126.03|23126.03|23126.03|23126.03|23126.03|23126.03|23126.03|23126.03|0
1607522630000|2020-12-09 14:03:50|23125.62|23125.62|23125.02|23125.02|23125.62|23125.62|23125.02|23125.02|0
1607522640000|2020-12-09 14:04:00|23125.5|23125.5|23125.5|23125.5|23125.5|23125.5|23125.5|23125.5|0
1607522670000|2020-12-09 14:04:30|23129.04|23129.04|23129.04|23129.04|23129.04|23129.04|23129.04|23129.04|0
1607522700000|2020-12-09 14:05:00|23132.58|23132.58|23132.58|23132.58|23132.58|23132.58|23132.58|23132.58|0
1607522740000|2020-12-09 14:05:40|23133.18|23133.18|23133.18|23133.18|23133.18|23133.18|23133.18|23133.18|0
1607522750000|2020-12-09 14:05:50|23136.72|23136.72|23140.26|23140.26|23140.26|23140.26|23136.72|23136.72|0
1607522760000|2020-12-09 14:06:00|23136.72|23136.72|23136.72|23136.72|23136.72|23136.72|23136.72|23136.72|0
1607522770000|2020-12-09 14:06:10|23137.13|23137.13|23137.13|23137.13|23137.13|23137.13|23137.13|23137.13|0
1607522860000|2020-12-09 14:07:40|23140.67|23140.67|23140.67|23140.67|23140.67|23140.67|23140.67|23140.67|0
1607522870000|2020-12-09 14:07:50|23140.2|23140.2|23140.2|23140.2|23140.2|23140.2|23140.2|23140.2|0
1607522880000|2020-12-09 14:08:00|23139.59|23139.59|23140.2|23140.2|23140.2|23140.2|23139.59|23139.59|0
1607522910000|2020-12-09 14:08:30|23136.65|23136.65|23136.65|23136.65|23136.65|23136.65|23136.65|23136.65|0
1607522920000|2020-12-09 14:08:40|23133.11|23133.11|23133.11|23133.11|23133.11|23133.11|23133.11|23133.11|0
1607522940000|2020-12-09 14:09:00|23129.57|23129.57|23129.57|23129.57|23129.57|23129.57|23129.57|23129.57|0
1607522960000|2020-12-09 14:09:20|23122.49|23122.49|23122.49|23122.49|23122.49|23122.49|23122.49|23122.49|0
1607522970000|2020-12-09 14:09:30|23122.01|23122.01|23122.01|23122.01|23122.01|23122.01|23122.01|23122.01|0
1607523010000|2020-12-09 14:10:10|23121.6|23121.6|23121.6|23121.6|23121.6|23121.6|23121.6|23121.6|0
1607523030000|2020-12-09 14:10:30|23121.19|23121.19|23120.59|23120.59|23121.19|23121.19|23119.99|23119.99|0
1607523040000|2020-12-09 14:10:40|23117.05|23117.05|23117.65|23117.65|23117.65|23117.65|23117.05|23117.05|0
1607523100000|2020-12-09 14:11:40|23114.11|23114.11|23114.11|23114.11|23114.11|23114.11|23114.11|23114.11|0
1607523150000|2020-12-09 14:12:30|23110.57|23110.57|23110.57|23110.57|23110.57|23110.57|23110.57|23110.57|0
1607523160000|2020-12-09 14:12:40|23107.02|23107.02|23103.48|23103.48|23107.02|23107.02|23103.48|23103.48|0
1607523170000|2020-12-09 14:12:50|23107.02|23107.02|23107.02|23107.02|23107.02|23107.02|23107.02|23107.02|0
1607523260000|2020-12-09 14:14:20|23105.82|23105.82|23105.82|23105.82|23105.82|23105.82|23105.82|23105.82|0
1607523270000|2020-12-09 14:14:30|23102.28|23102.28|23102.28|23102.28|23102.28|23102.28|23102.28|23102.28|0
1607523310000|2020-12-09 14:15:10|23105.82|23105.82|23106.23|23106.23|23106.23|23106.23|23105.82|23105.82|0
1607523360000|2020-12-09 14:16:00|23105.63|23105.63|23105.63|23105.63|23105.63|23105.63|23105.63|23105.63|0
1607523400000|2020-12-09 14:16:40|23102.09|23102.09|23102.09|23102.09|23102.09|23102.09|23102.09|23102.09|0
1607523460000|2020-12-09 14:17:40|23102.57|23102.57|23102.57|23102.57|23102.57|23102.57|23102.57|23102.57|0
1607523470000|2020-12-09 14:17:50|23099.03|23099.03|23099.03|23099.03|23099.03|23099.03|23099.03|23099.03|0
1607523480000|2020-12-09 14:18:00|23098.62|23098.62|23094.66|23094.66|23098.62|23098.62|23094.66|23094.66|0
1607523490000|2020-12-09 14:18:10|23091.12|23091.12|23091.12|23091.12|23091.12|23091.12|23091.12|23091.12|0
1607523510000|2020-12-09 14:18:30|23087.58|23087.58|23087.58|23087.58|23087.58|23087.58|23087.58|23087.58|0
1607523540000|2020-12-09 14:19:00|23080.5|23080.5|23080.5|23080.5|23080.5|23080.5|23080.5|23080.5|0
1607523550000|2020-12-09 14:19:10|23079.9|23079.9|23080.5|23080.5|23080.5|23080.5|23079.9|23079.9|0
1607523570000|2020-12-09 14:19:30|23084.04|23084.04|23084.04|23084.04|23087.58|23087.58|23080.5|23080.5|0
1607523580000|2020-12-09 14:19:40|23087.58|23087.58|23087.58|23087.58|23087.58|23087.58|23087.58|23087.58|0
1607523600000|2020-12-09 14:20:00|23084.04|23084.04|23081.32|23081.32|23084.86|23084.86|23081.32|23081.32|0
1607523720000|2020-12-09 14:22:00|23081.73|23081.73|23081.73|23081.73|23081.73|23081.73|23081.73|23081.73|0
1607523730000|2020-12-09 14:22:10|23085.27|23085.27|23085.27|23085.27|23085.27|23085.27|23085.27|23085.27|0
1607523740000|2020-12-09 14:22:20|23085.75|23085.75|23089.29|23089.29|23089.29|23089.29|23085.75|23085.75|0
1607523770000|2020-12-09 14:22:50|23089.89|23089.89|23088.69|23088.69|23100.52|23100.52|23088.69|23088.69|0
1607523790000|2020-12-09 14:23:10|23095.77|23095.77|23095.77|23095.77|23095.77|23095.77|23095.77|23095.77|0
1607523840000|2020-12-09 14:24:00|23095.36|23095.36|23095.36|23095.36|23095.36|23095.36|23095.36|23095.36|0
1607523910000|2020-12-09 14:25:10|23094.88|23094.88|23094.88|23094.88|23094.88|23094.88|23094.88|23094.88|0
1607523950000|2020-12-09 14:25:50|23094.47|23094.47|23094.06|23094.06|23094.47|23094.47|23094.06|23094.06|0
1607523970000|2020-12-09 14:26:10|23097.6|23097.6|23097.6|23097.6|23097.6|23097.6|23097.6|23097.6|0
1607523980000|2020-12-09 14:26:20|23101.14|23101.14|23097.6|23097.6|23101.14|23101.14|23097.6|23097.6|0
1607524000000|2020-12-09 14:26:40|23094.06|23094.06|23094.06|23094.06|23094.06|23094.06|23094.06|23094.06|0
1607524050000|2020-12-09 14:27:30|23097.6|23097.6|23097.6|23097.6|23097.6|23097.6|23097.6|23097.6|0
1607524070000|2020-12-09 14:27:50|23097.12|23097.12|23097.12|23097.12|23097.12|23097.12|23097.12|23097.12|0
1607524090000|2020-12-09 14:28:10|23090.04|23090.04|23093.58|23093.58|23093.58|23093.58|23090.04|23090.04|0
1607524100000|2020-12-09 14:28:20|23086.5|23086.5|23086.5|23086.5|23086.5|23086.5|23086.5|23086.5|0
1607524110000|2020-12-09 14:28:30|23087.1|23087.1|23087.1|23087.1|23087.1|23087.1|23087.1|23087.1|0
1607524140000|2020-12-09 14:29:00|23091.25|23091.25|23091.25|23091.25|23091.25|23091.25|23091.25|23091.25|0
1607524190000|2020-12-09 14:29:50|23094.79|23094.79|23098.33|23098.33|23098.33|23098.33|23094.79|23094.79|0
1607524200000|2020-12-09 14:30:00|23098.93|23098.93|23096.59|23096.59|23098.93|23098.93|23095.39|23095.39|0
1607524210000|2020-12-09 14:30:10|23089.51|23089.51|23089.51|23089.51|23089.51|23089.51|23085.97|23085.97|0
1607524240000|2020-12-09 14:30:40|23093.05|23093.05|23093.05|23093.05|23093.05|23093.05|23093.05|23093.05|0
1607524250000|2020-12-09 14:30:50|23089.51|23089.51|23084.76|23084.76|23089.51|23089.51|23084.76|23084.76|0
1607524260000|2020-12-09 14:31:00|23085.97|23085.97|23082.43|23082.43|23085.97|23085.97|23082.43|23082.43|0
1607524270000|2020-12-09 14:31:10|23089.51|23089.51|23088.31|23088.31|23089.51|23089.51|23088.31|23088.31|0
1607524300000|2020-12-09 14:31:40|23095.39|23095.39|23088.31|23088.31|23095.39|23095.39|23088.31|23088.31|0
1607524310000|2020-12-09 14:31:50|23088.72|23088.72|23078.09|23078.09|23088.72|23088.72|23078.09|23078.09|0
1607524320000|2020-12-09 14:32:00|23081.63|23081.63|23081.63|23081.63|23081.63|23081.63|23081.63|23081.63|0
1607524330000|2020-12-09 14:32:10|23074.55|23074.55|23071.01|23071.01|23074.55|23074.55|23071.01|23071.01|0
1607524350000|2020-12-09 14:32:30|23067.47|23067.47|23067.47|23067.47|23071.01|23071.01|23063.93|23063.93|0
1607524380000|2020-12-09 14:33:00|23071.01|23071.01|23073.35|23073.35|23074.55|23074.55|23071.01|23071.01|0
1607524410000|2020-12-09 14:33:30|23069.81|23069.81|23069.81|23069.81|23069.81|23069.81|23069.81|23069.81|0
1607524440000|2020-12-09 14:34:00|23066.27|23066.27|23066.27|23066.27|23066.27|23066.27|23066.27|23066.27|0
1607524480000|2020-12-09 14:34:40|23062.72|23062.72|23063.33|23063.33|23063.33|23063.33|23059.18|23059.18|0
1607524490000|2020-12-09 14:34:50|23066.87|23066.87|23066.87|23066.87|23066.87|23066.87|23066.87|23066.87|0
1607524510000|2020-12-09 14:35:10|23070.41|23070.41|23070.41|23070.41|23070.41|23070.41|23070.41|23070.41|0
1607524520000|2020-12-09 14:35:20|23081.03|23081.03|23081.03|23081.03|23081.03|23081.03|23081.03|23081.03|0
1607524540000|2020-12-09 14:35:40|23077.49|23077.49|23077.49|23077.49|23077.49|23077.49|23077.49|23077.49|0
1607524550000|2020-12-09 14:35:50|23073.95|23073.95|23073.95|23073.95|23073.95|23073.95|23073.95|23073.95|0
1607524560000|2020-12-09 14:36:00|23066.87|23066.87|23066.87|23066.87|23066.87|23066.87|23066.87|23066.87|0
1607524570000|2020-12-09 14:36:10|23059.78|23059.78|23059.78|23059.78|23059.78|23059.78|23056.24|23056.24|0
1607524580000|2020-12-09 14:36:20|23063.33|23063.33|23059.78|23059.78|23063.33|23063.33|23059.78|23059.78|0
1607524590000|2020-12-09 14:36:30|23063.33|23063.33|23063.33|23063.33|23063.33|23063.33|23063.33|23063.33|0
1607524600000|2020-12-09 14:36:40|23070.41|23070.41|23066.87|23066.87|23070.41|23070.41|23066.87|23066.87|0
1607524620000|2020-12-09 14:37:00|23063.33|23063.33|23063.33|23063.33|23063.33|23063.33|23063.33|23063.33|0
1607524650000|2020-12-09 14:37:30|23059.78|23059.78|23059.78|23059.78|23059.78|23059.78|23059.78|23059.78|0
1607524680000|2020-12-09 14:38:00|23049.16|23049.16|23056.24|23056.24|23056.24|23056.24|23049.16|23049.16|0
1607524690000|2020-12-09 14:38:10|23059.78|23059.78|23059.78|23059.78|23059.78|23059.78|23059.78|23059.78|0
1607524730000|2020-12-09 14:38:50|23057.38|23057.38|23057.38|23057.38|23057.38|23057.38|23057.38|23057.38|0
1607524810000|2020-12-09 14:40:10|23056.15|23056.15|23056.15|23056.15|23060.1|23060.1|23056.15|23056.15|0
1607524840000|2020-12-09 14:40:40|23052.6|23052.6|23052.6|23052.6|23052.6|23052.6|23052.6|23052.6|0
1607524860000|2020-12-09 14:41:00|23051.4|23051.4|23051.4|23051.4|23051.4|23051.4|23051.4|23051.4|0
1607524870000|2020-12-09 14:41:10|23047.86|23047.86|23047.86|23047.86|23047.86|23047.86|23047.86|23047.86|0
1607524890000|2020-12-09 14:41:30|23044.32|23044.32|23044.32|23044.32|23044.32|23044.32|23044.32|23044.32|0
1607524910000|2020-12-09 14:41:50|23040.78|23040.78|23040.78|23040.78|23040.78|23040.78|23040.78|23040.78|0
1607524920000|2020-12-09 14:42:00|23041.26|23041.26|23041.26|23041.26|23041.26|23041.26|23041.26|23041.26|0
1607524960000|2020-12-09 14:42:40|23044.8|23044.8|23044.8|23044.8|23044.8|23044.8|23044.8|23044.8|0
1607524970000|2020-12-09 14:42:50|23041.26|23041.26|23041.26|23041.26|23041.26|23041.26|23041.26|23041.26|0
1607524980000|2020-12-09 14:43:00|23041.74|23041.74|23041.74|23041.74|23041.74|23041.74|23041.74|23041.74|0
1607525000000|2020-12-09 14:43:20|23034.65|23034.65|23031.11|23031.11|23034.65|23034.65|23031.11|23031.11|0
1607525010000|2020-12-09 14:43:30|23034.65|23034.65|23034.65|23034.65|23034.65|23034.65|23034.65|23034.65|0
1607525040000|2020-12-09 14:44:00|23033.83|23033.83|23033.83|23033.83|23033.83|23033.83|23033.83|23033.83|0
1607525050000|2020-12-09 14:44:10|23030.29|23030.29|23026.75|23026.75|23030.29|23030.29|23026.75|23026.75|0
1607525070000|2020-12-09 14:44:30|23030.29|23030.29|23023.21|23023.21|23030.29|23030.29|23019.67|23019.67|0
1607525080000|2020-12-09 14:44:40|23022.8|23022.8|23026.34|23026.34|23026.34|23026.34|23022.8|23022.8|0
1607525090000|2020-12-09 14:44:50|23019.26|23019.26|23019.26|23019.26|23019.26|23019.26|23019.26|23019.26|0
1607525100000|2020-12-09 14:45:00|23018.3|23018.3|23018.78|23018.78|23018.78|23018.78|23018.3|23018.3|0
1607525110000|2020-12-09 14:45:10|23022.32|23022.32|23021.72|23021.72|23022.32|23022.32|23021.72|23021.72|0
1607525120000|2020-12-09 14:45:20|23021.24|23021.24|23021.72|23021.72|23021.72|23021.72|23021.24|23021.24|0
1607525130000|2020-12-09 14:45:30|23018.18|23018.18|23018.18|23018.18|23018.18|23018.18|23018.18|23018.18|0
1607525170000|2020-12-09 14:46:10|23021.72|23021.72|23014.64|23014.64|23021.72|23021.72|23014.64|23014.64|0
1607525180000|2020-12-09 14:46:20|23007.55|23007.55|23007.55|23007.55|23007.55|23007.55|23007.55|23007.55|0
1607525190000|2020-12-09 14:46:30|23011.09|23011.09|23011.09|23011.09|23011.09|23011.09|23011.09|23011.09|0
1607525200000|2020-12-09 14:46:40|23007.55|23007.55|23007.55|23007.55|23007.55|23007.55|23007.55|23007.55|0
1607525230000|2020-12-09 14:47:10|23011.09|23011.09|23010.49|23010.49|23011.09|23011.09|23010.49|23010.49|0
1607525250000|2020-12-09 14:47:30|23003.41|23003.41|22999.87|22999.87|23006.95|23006.95|22999.87|22999.87|0
1607525260000|2020-12-09 14:47:40|23003.41|23003.41|23006.95|23006.95|23006.95|23006.95|23003.41|23003.41|0
1607525270000|2020-12-09 14:47:50|23003.41|23003.41|22996.33|22996.33|23003.41|23003.41|22996.33|22996.33|0
1607525280000|2020-12-09 14:48:00|22995.92|22995.92|22996.4|22996.4|22996.4|22996.4|22995.92|22995.92|0
1607525290000|2020-12-09 14:48:10|22999.94|22999.94|22999.94|22999.94|22999.94|22999.94|22999.94|22999.94|0
1607525300000|2020-12-09 14:48:20|23003.48|23003.48|22999.94|22999.94|23003.48|23003.48|22999.94|22999.94|0
1607525310000|2020-12-09 14:48:30|22996.4|22996.4|22999.94|22999.94|22999.94|22999.94|22992.85|22992.85|0
1607525320000|2020-12-09 14:48:40|23003.48|23003.48|23003.48|23003.48|23003.48|23003.48|23003.48|23003.48|0
1607525330000|2020-12-09 14:48:50|22999.94|22999.94|22999.94|22999.94|22999.94|22999.94|22999.94|22999.94|0
1607525360000|2020-12-09 14:49:20|22992.85|22992.85|22992.85|22992.85|22992.85|22992.85|22992.85|22992.85|0
1607525380000|2020-12-09 14:49:40|22989.31|22989.31|22989.31|22989.31|22989.31|22989.31|22985.77|22985.77|0
1607525390000|2020-12-09 14:49:50|22992.85|22992.85|22992.85|22992.85|22992.85|22992.85|22992.85|22992.85|0
1607525400000|2020-12-09 14:50:00|22996.4|22996.4|22992.85|22992.85|22996.4|22996.4|22992.85|22992.85|0
1607525420000|2020-12-09 14:50:20|22989.31|22989.31|22989.31|22989.31|22989.31|22989.31|22989.31|22989.31|0
1607525440000|2020-12-09 14:50:40|22992.85|22992.85|22985.77|22985.77|22992.85|22992.85|22982.23|22982.23|0
1607525450000|2020-12-09 14:50:50|22989.31|22989.31|22988.9|22988.9|22989.31|22989.31|22988.9|22988.9|0
1607525460000|2020-12-09 14:51:00|22985.36|22985.36|22981.82|22981.82|22985.36|22985.36|22981.82|22981.82|0
1607525470000|2020-12-09 14:51:10|22985.36|22985.36|22985.36|22985.36|22985.36|22985.36|22985.36|22985.36|0
1607525510000|2020-12-09 14:51:50|22981.82|22981.82|22982.23|22982.23|22982.23|22982.23|22978.28|22978.28|0
1607525520000|2020-12-09 14:52:00|22985.77|22985.77|22985.77|22985.77|22985.77|22985.77|22985.77|22985.77|0
1607525530000|2020-12-09 14:52:10|22989.31|22989.31|22989.31|22989.31|22989.31|22989.31|22989.31|22989.31|0
1607525540000|2020-12-09 14:52:20|22992.85|22992.85|22993.27|22993.27|22993.27|22993.27|22992.85|22992.85|0
1607525560000|2020-12-09 14:52:40|23000.35|23000.35|22996.4|22996.4|23000.35|23000.35|22993.27|22993.27|0
1607525580000|2020-12-09 14:53:00|23003.48|23003.48|23003.48|23003.48|23003.48|23003.48|23003.48|23003.48|0
1607525590000|2020-12-09 14:53:10|23002.88|23002.88|22999.94|22999.94|23003.48|23003.48|22999.94|22999.94|0
1607525600000|2020-12-09 14:53:20|23003.48|23003.48|23007.02|23007.02|23007.02|23007.02|22999.94|22999.94|0
1607525610000|2020-12-09 14:53:30|23010.56|23010.56|23014.7|23014.7|23014.7|23014.7|23010.56|23010.56|0
1607525620000|2020-12-09 14:53:40|23013.5|23013.5|23013.5|23013.5|23013.5|23013.5|23013.5|23013.5|0
1607525640000|2020-12-09 14:54:00|23009.96|23009.96|23009.96|23009.96|23009.96|23009.96|23009.96|23009.96|0
1607525650000|2020-12-09 14:54:10|23013.5|23013.5|23013.5|23013.5|23013.5|23013.5|23013.5|23013.5|0
1607525660000|2020-12-09 14:54:20|23017.04|23017.04|23021.79|23021.79|23021.79|23021.79|23017.04|23017.04|0
1607525670000|2020-12-09 14:54:30|23018.25|23018.25|23021.79|23021.79|23025.33|23025.33|23018.25|23018.25|0
1607525680000|2020-12-09 14:54:40|23025.33|23025.33|23025.33|23025.33|23025.33|23025.33|23025.33|23025.33|0
1607525690000|2020-12-09 14:54:50|23021.79|23021.79|23021.79|23021.79|23021.79|23021.79|23021.79|23021.79|0
1607525710000|2020-12-09 14:55:10|23025.33|23025.33|23032.41|23032.41|23032.41|23032.41|23025.33|23025.33|0
1607525730000|2020-12-09 14:55:30|23035.95|23035.95|23035.95|23035.95|23035.95|23035.95|23035.95|23035.95|0
1607525760000|2020-12-09 14:56:00|23039.49|23039.49|23039.49|23039.49|23039.49|23039.49|23039.49|23039.49|0
1607525790000|2020-12-09 14:56:30|23040.7|23040.7|23044.24|23044.24|23044.24|23044.24|23040.7|23040.7|0
1607525810000|2020-12-09 14:56:50|23044.84|23044.84|23044.84|23044.84|23044.84|23044.84|23044.84|23044.84|0
1607525840000|2020-12-09 14:57:20|23041.3|23041.3|23037.76|23037.76|23041.3|23041.3|23037.76|23037.76|0
1607525860000|2020-12-09 14:57:40|23038.36|23038.36|23036.74|23036.74|23038.36|23038.36|23036.74|23036.74|0
1607525870000|2020-12-09 14:57:50|23037.35|23037.35|23037.35|23037.35|23037.35|23037.35|23037.35|23037.35|0
1607525880000|2020-12-09 14:58:00|23033.8|23033.8|23033.8|23033.8|23033.8|23033.8|23033.8|23033.8|0
1607525920000|2020-12-09 14:58:40|23031.4|23031.4|23024.32|23024.32|23031.4|23031.4|23024.32|23024.32|0
1607525930000|2020-12-09 14:58:50|23023.49|23023.49|23024.1|23024.1|23024.1|23024.1|23023.49|23023.49|0
1607525950000|2020-12-09 14:59:10|23022.89|23022.89|23022.89|23022.89|23022.89|23022.89|23022.89|23022.89|0
1607525960000|2020-12-09 14:59:20|23037.06|23037.06|23037.06|23037.06|23037.06|23037.06|23037.06|23037.06|0
1607525970000|2020-12-09 14:59:30|23036.46|23036.46|23032.31|23032.31|23046.48|23046.48|23032.31|23032.31|0
1607525980000|2020-12-09 14:59:40|23039.4|23039.4|23042.94|23042.94|23042.94|23042.94|23039.4|23039.4|0
1607526000000|2020-12-09 15:00:00|23046.48|23046.48|23050.02|23050.02|23050.02|23050.02|23046.48|23046.48|0
1607526010000|2020-12-09 15:00:10|23046.48|23046.48|23053.56|23053.56|23053.56|23053.56|23046.48|23046.48|0
1607526020000|2020-12-09 15:00:20|23046.48|23046.48|23046.48|23046.48|23046.48|23046.48|23046.48|23046.48|0
1607526030000|2020-12-09 15:00:30|23042.94|23042.94|23042.94|23042.94|23042.94|23042.94|23042.94|23042.94|0
1607526040000|2020-12-09 15:00:40|23046.48|23046.48|23046.48|23046.48|23046.48|23046.48|23046.48|23046.48|0
1607526050000|2020-12-09 15:00:50|23047.68|23047.68|23047.68|23047.68|23047.68|23047.68|23047.68|23047.68|0
1607526060000|2020-12-09 15:01:00|23051.22|23051.22|23044.14|23044.14|23054.76|23054.76|23037.06|23037.06|0
1607526070000|2020-12-09 15:01:10|23047.68|23047.68|23047.68|23047.68|23047.68|23047.68|23047.68|23047.68|0
1607526100000|2020-12-09 15:01:40|23051.22|23051.22|23047.68|23047.68|23051.22|23051.22|23047.68|23047.68|0
1607526120000|2020-12-09 15:02:00|23044.14|23044.14|23044.14|23044.14|23044.14|23044.14|23044.14|23044.14|0
1607526180000|2020-12-09 15:03:00|23047.68|23047.68|23054.76|23054.76|23054.76|23054.76|23047.68|23047.68|0
1607526190000|2020-12-09 15:03:10|23058.3|23058.3|23059.87|23059.87|23059.87|23059.87|23058.3|23058.3|0
1607526220000|2020-12-09 15:03:40|23056.32|23056.32|23059.87|23059.87|23059.87|23059.87|23056.32|23056.32|0
1607526230000|2020-12-09 15:03:50|23063.41|23063.41|23063.41|23063.41|23063.41|23063.41|23063.41|23063.41|0
1607526240000|2020-12-09 15:04:00|23059.87|23059.87|23059.87|23059.87|23059.87|23059.87|23059.87|23059.87|0
1607526260000|2020-12-09 15:04:20|23056.32|23056.32|23056.32|23056.32|23056.32|23056.32|23056.32|23056.32|0
1607526270000|2020-12-09 15:04:30|23059.87|23059.87|23063.41|23063.41|23063.41|23063.41|23059.87|23059.87|0
1607526280000|2020-12-09 15:04:40|23063|23063|23063.41|23063.41|23063.41|23063.41|23063|23063|0
1607526310000|2020-12-09 15:05:10|23063.82|23063.82|23063.82|23063.82|23063.82|23063.82|23063.82|23063.82|0
1607526320000|2020-12-09 15:05:20|23067.36|23067.36|23067.36|23067.36|23067.36|23067.36|23067.36|23067.36|0
1607526330000|2020-12-09 15:05:30|23070.9|23070.9|23071.5|23071.5|23071.5|23071.5|23070.9|23070.9|0
1607526340000|2020-12-09 15:05:40|23067.36|23067.36|23067.36|23067.36|23067.36|23067.36|23067.36|23067.36|0
1607526370000|2020-12-09 15:06:10|23067.77|23067.77|23067.77|23067.77|23067.77|23067.77|23067.77|23067.77|0
1607526380000|2020-12-09 15:06:20|23064.23|23064.23|23064.23|23064.23|23064.23|23064.23|23064.23|23064.23|0
1607526390000|2020-12-09 15:06:30|23063.82|23063.82|23060.28|23060.28|23063.82|23063.82|23060.28|23060.28|0
1607526400000|2020-12-09 15:06:40|23056.73|23056.73|23056.73|23056.73|23056.73|23056.73|23056.73|23056.73|0
1607526410000|2020-12-09 15:06:50|23060.28|23060.28|23060.28|23060.28|23060.28|23060.28|23060.28|23060.28|0
1607526420000|2020-12-09 15:07:00|23063.82|23063.82|23063.82|23063.82|23063.82|23063.82|23063.82|23063.82|0
1607526480000|2020-12-09 15:08:00|23067.36|23067.36|23067.96|23067.96|23067.96|23067.96|23067.36|23067.36|0
1607526500000|2020-12-09 15:08:20|23071.5|23071.5|23071.5|23071.5|23071.5|23071.5|23071.5|23071.5|0
1607526510000|2020-12-09 15:08:30|23078.58|23078.58|23078.58|23078.58|23078.58|23078.58|23078.58|23078.58|0
1607526530000|2020-12-09 15:08:50|23079.19|23079.19|23079.19|23079.19|23079.19|23079.19|23079.19|23079.19|0
1607526540000|2020-12-09 15:09:00|23072.1|23072.1|23086.27|23086.27|23086.27|23086.27|23072.1|23072.1|0
1607526560000|2020-12-09 15:09:20|23089.81|23089.81|23086.27|23086.27|23089.81|23089.81|23086.27|23086.27|0
1607526570000|2020-12-09 15:09:30|23089.81|23089.81|23093.35|23093.35|23100.84|23100.84|23089.81|23089.81|0
1607526580000|2020-12-09 15:09:40|23092.15|23092.15|23093.35|23093.35|23093.35|23093.35|23092.15|23092.15|0
1607526590000|2020-12-09 15:09:50|23093.95|23093.95|23093.95|23093.95|23093.95|23093.95|23093.95|23093.95|0
1607526600000|2020-12-09 15:10:00|23097.49|23097.49|23097.49|23097.49|23097.49|23097.49|23097.49|23097.49|0
1607526610000|2020-12-09 15:10:10|23090.41|23090.41|23086.87|23086.87|23090.41|23090.41|23086.87|23086.87|0
1607526620000|2020-12-09 15:10:20|23090.41|23090.41|23093.95|23093.95|23093.95|23093.95|23090.41|23090.41|0
1607526650000|2020-12-09 15:10:50|23097.49|23097.49|23101.03|23101.03|23101.03|23101.03|23093.95|23093.95|0
1607526660000|2020-12-09 15:11:00|23097.49|23097.49|23097.49|23097.49|23101.03|23101.03|23097.49|23097.49|0
1607526680000|2020-12-09 15:11:20|23093.95|23093.95|23093.95|23093.95|23093.95|23093.95|23093.95|23093.95|0
1607526690000|2020-12-09 15:11:30|23090.41|23090.41|23086.87|23086.87|23090.41|23090.41|23086.87|23086.87|0
1607526700000|2020-12-09 15:11:40|23085.67|23085.67|23082.12|23082.12|23085.67|23085.67|23082.12|23082.12|0
1607526710000|2020-12-09 15:11:50|23085.67|23085.67|23089.21|23089.21|23089.21|23089.21|23085.67|23085.67|0
1607526730000|2020-12-09 15:12:10|23088.8|23088.8|23081.71|23081.71|23088.8|23088.8|23081.71|23081.71|0
1607526740000|2020-12-09 15:12:20|23078.17|23078.17|23078.17|23078.17|23078.17|23078.17|23078.17|23078.17|0
1607526780000|2020-12-09 15:13:00|23081.71|23081.71|23081.71|23081.71|23085.26|23085.26|23081.71|23081.71|0
1607526810000|2020-12-09 15:13:30|23082.32|23082.32|23085.86|23085.86|23085.86|23085.86|23082.32|23082.32|0
1607526820000|2020-12-09 15:13:40|23089.4|23089.4|23089.4|23089.4|23089.4|23089.4|23089.4|23089.4|0
1607526830000|2020-12-09 15:13:50|23092.94|23092.94|23097.08|23097.08|23097.08|23097.08|23092.94|23092.94|0
1607526850000|2020-12-09 15:14:10|23097.49|23097.49|23097.49|23097.49|23097.49|23097.49|23097.49|23097.49|0
1607526860000|2020-12-09 15:14:20|23093.95|23093.95|23097.49|23097.49|23097.49|23097.49|23093.95|23093.95|0
1607526880000|2020-12-09 15:14:40|23086.87|23086.87|23097.49|23097.49|23097.49|23097.49|23086.87|23086.87|0
1607526890000|2020-12-09 15:14:50|23093.95|23093.95|23089.81|23089.81|23093.95|23093.95|23086.27|23086.27|0
1607526920000|2020-12-09 15:15:20|23093.35|23093.35|23093.35|23093.35|23093.35|23093.35|23093.35|23093.35|0
1607526940000|2020-12-09 15:15:40|23100.43|23100.43|23103.97|23103.97|23103.97|23103.97|23100.43|23100.43|0
1607526950000|2020-12-09 15:15:50|23107.52|23107.52|23107.52|23107.52|23107.52|23107.52|23107.52|23107.52|0
1607526960000|2020-12-09 15:16:00|23111.06|23111.06|23111.06|23111.06|23111.06|23111.06|23111.06|23111.06|0
1607526980000|2020-12-09 15:16:20|23112.26|23112.26|23112.26|23112.26|23112.26|23112.26|23112.26|23112.26|0
1607527020000|2020-12-09 15:17:00|23112.74|23112.74|23119.82|23119.82|23119.82|23119.82|23112.74|23112.74|0
1607527030000|2020-12-09 15:17:10|23120.23|23120.23|23116.69|23116.69|23120.23|23120.23|23109.61|23109.61|0
1607527060000|2020-12-09 15:17:40|23115.87|23115.87|23115.87|23115.87|23115.87|23115.87|23115.87|23115.87|0
1607527090000|2020-12-09 15:18:10|23115.27|23115.27|23115.27|23115.27|23115.27|23115.27|23115.27|23115.27|0
1607527100000|2020-12-09 15:18:20|23114.79|23114.79|23118.33|23118.33|23118.33|23118.33|23114.79|23114.79|0
1607527120000|2020-12-09 15:18:40|23119.53|23119.53|23119.53|23119.53|23119.53|23119.53|23119.53|23119.53|0
1607527140000|2020-12-09 15:19:00|23123.07|23123.07|23118.33|23118.33|23123.07|23123.07|23118.33|23118.33|0
1607527170000|2020-12-09 15:19:30|23114.79|23114.79|23114.79|23114.79|23114.79|23114.79|23114.79|23114.79|0
1607527180000|2020-12-09 15:19:40|23111.25|23111.25|23111.25|23111.25|23111.25|23111.25|23111.25|23111.25|0
1607527220000|2020-12-09 15:20:20|23110.65|23110.65|23110.65|23110.65|23110.65|23110.65|23110.65|23110.65|0
1607527290000|2020-12-09 15:21:30|23107.1|23107.1|23100.02|23100.02|23107.1|23107.1|23100.02|23100.02|0
1607527300000|2020-12-09 15:21:40|23103.56|23103.56|23103.56|23103.56|23103.56|23103.56|23103.56|23103.56|0
1607527330000|2020-12-09 15:22:10|23107.1|23107.1|23103.56|23103.56|23107.1|23107.1|23103.56|23103.56|0
1607527340000|2020-12-09 15:22:20|23100.02|23100.02|23100.02|23100.02|23100.02|23100.02|23100.02|23100.02|0
1607527360000|2020-12-09 15:22:40|23099.42|23099.42|23099.42|23099.42|23099.42|23099.42|23099.42|23099.42|0
1607527370000|2020-12-09 15:22:50|23099.01|23099.01|23099.01|23099.01|23099.01|23099.01|23099.01|23099.01|0
1607527390000|2020-12-09 15:23:10|23095.47|23095.47|23095.47|23095.47|23095.47|23095.47|23095.47|23095.47|0
1607527410000|2020-12-09 15:23:30|23099.01|23099.01|23099.01|23099.01|23099.01|23099.01|23099.01|23099.01|0
1607527430000|2020-12-09 15:23:50|23106.09|23106.09|23106.09|23106.09|23106.09|23106.09|23106.09|23106.09|0
1607527440000|2020-12-09 15:24:00|23106.5|23106.5|23106.5|23106.5|23106.5|23106.5|23106.5|23106.5|0
1607527450000|2020-12-09 15:24:10|23110.04|23110.04|23110.04|23110.04|23110.04|23110.04|23110.04|23110.04|0
1607527460000|2020-12-09 15:24:20|23113.59|23113.59|23113.59|23113.59|23113.59|23113.59|23113.59|23113.59|0
1607527470000|2020-12-09 15:24:30|23110.04|23110.04|23110.04|23110.04|23110.04|23110.04|23110.04|23110.04|0
1607527480000|2020-12-09 15:24:40|23106.5|23106.5|23102.96|23102.96|23106.5|23106.5|23102.96|23102.96|0
1607527500000|2020-12-09 15:25:00|23103.37|23103.37|23103.37|23103.37|23103.37|23103.37|23103.37|23103.37|0
1607527530000|2020-12-09 15:25:30|23103.97|23103.97|23103.97|23103.97|23103.97|23103.97|23103.97|23103.97|0
1607527560000|2020-12-09 15:26:00|23107.52|23107.52|23107.52|23107.52|23107.52|23107.52|23107.52|23107.52|0
1607527600000|2020-12-09 15:26:40|23111.06|23111.06|23111.06|23111.06|23111.06|23111.06|23111.06|23111.06|0
1607527610000|2020-12-09 15:26:50|23118.14|23118.14|23118.14|23118.14|23118.14|23118.14|23118.14|23118.14|0
1607527620000|2020-12-09 15:27:00|23118.55|23118.55|23118.55|23118.55|23118.55|23118.55|23118.55|23118.55|0
1607527650000|2020-12-09 15:27:30|23122.09|23122.09|23125.63|23125.63|23125.63|23125.63|23122.09|23122.09|0
1607527690000|2020-12-09 15:28:10|23126.04|23126.04|23126.04|23126.04|23126.04|23126.04|23126.04|23126.04|0
1607527710000|2020-12-09 15:28:30|23125.63|23125.63|23125.63|23125.63|23125.63|23125.63|23125.63|23125.63|0
1607527750000|2020-12-09 15:29:10|23122.09|23122.09|23122.09|23122.09|23122.09|23122.09|23122.09|23122.09|0
1607527760000|2020-12-09 15:29:20|23118.55|23118.55|23118.55|23118.55|23118.55|23118.55|23118.55|23118.55|0
1607527800000|2020-12-09 15:30:00|23115.01|23115.01|23115.01|23115.01|23115.01|23115.01|23115.01|23115.01|0
1607527820000|2020-12-09 15:30:20|23115.61|23115.61|23115.61|23115.61|23115.61|23115.61|23115.61|23115.61|0
1607527830000|2020-12-09 15:30:30|23112.07|23112.07|23112.07|23112.07|23112.07|23112.07|23112.07|23112.07|0
1607527920000|2020-12-09 15:32:00|23111.66|23111.66|23111.66|23111.66|23111.66|23111.66|23111.66|23111.66|0
1607527950000|2020-12-09 15:32:30|23115.2|23115.2|23115.2|23115.2|23115.2|23115.2|23115.2|23115.2|0
1607527960000|2020-12-09 15:32:40|23114.6|23114.6|23114.6|23114.6|23114.6|23114.6|23114.6|23114.6|0
1607527990000|2020-12-09 15:33:10|23118.14|23118.14|23118.14|23118.14|23118.14|23118.14|23118.14|23118.14|0
1607528010000|2020-12-09 15:33:30|23118.55|23118.55|23118.55|23118.55|23118.55|23118.55|23118.55|23118.55|0
1607528050000|2020-12-09 15:34:10|23122.09|23122.09|23122.09|23122.09|23122.09|23122.09|23122.09|23122.09|0
1607528060000|2020-12-09 15:34:20|23118.55|23118.55|23118.55|23118.55|23118.55|23118.55|23118.55|23118.55|0
1607528110000|2020-12-09 15:35:10|23115.01|23115.01|23111.47|23111.47|23115.01|23115.01|23111.47|23111.47|0
1607528120000|2020-12-09 15:35:20|23110.87|23110.87|23111.47|23111.47|23111.47|23111.47|23110.87|23110.87|0
1607528130000|2020-12-09 15:35:30|23112.07|23112.07|23112.07|23112.07|23112.07|23112.07|23112.07|23112.07|0
1607528160000|2020-12-09 15:36:00|23115.61|23115.61|23115.61|23115.61|23115.61|23115.61|23115.61|23115.61|0
1607528170000|2020-12-09 15:36:10|23115.13|23115.13|23115.13|23115.13|23115.13|23115.13|23115.13|23115.13|0
1607528200000|2020-12-09 15:36:40|23118.67|23118.67|23118.67|23118.67|23118.67|23118.67|23118.67|23118.67|0
1607528230000|2020-12-09 15:37:10|23122.21|23122.21|23122.21|23122.21|23122.21|23122.21|23122.21|23122.21|0
1607528240000|2020-12-09 15:37:20|23122.62|23122.62|23122.62|23122.62|23122.62|23122.62|23122.62|23122.62|0
1607528290000|2020-12-09 15:38:10|23119.08|23119.08|23119.08|23119.08|23119.08|23119.08|23119.08|23119.08|0
1607528300000|2020-12-09 15:38:20|23115.54|23115.54|23115.54|23115.54|23115.54|23115.54|23115.54|23115.54|0
1607528310000|2020-12-09 15:38:30|23119.08|23119.08|23119.08|23119.08|23119.08|23119.08|23119.08|23119.08|0
1607528320000|2020-12-09 15:38:40|23122.62|23122.62|23122.62|23122.62|23122.62|23122.62|23122.62|23122.62|0
1607528340000|2020-12-09 15:39:00|23119.08|23119.08|23119.08|23119.08|23119.08|23119.08|23119.08|23119.08|0
1607528360000|2020-12-09 15:39:20|23112|23112|23112|23112|23112|23112|23112|23112|0
1607528410000|2020-12-09 15:40:10|23111.59|23111.59|23111.59|23111.59|23111.59|23111.59|23111.59|23111.59|0
1607528460000|2020-12-09 15:41:00|23108.05|23108.05|23111.59|23111.59|23111.59|23111.59|23108.05|23108.05|0
1607528470000|2020-12-09 15:41:10|23115.13|23115.13|23118.67|23118.67|23118.67|23118.67|23115.13|23115.13|0
1607528480000|2020-12-09 15:41:20|23122.21|23122.21|23125.75|23125.75|23125.75|23125.75|23122.21|23122.21|0
1607528490000|2020-12-09 15:41:30|23129.3|23129.3|23132.84|23132.84|23132.84|23132.84|23129.3|23129.3|0
1607528500000|2020-12-09 15:41:40|23129.3|23129.3|23129.3|23129.3|23129.3|23129.3|23129.3|23129.3|0
1607528510000|2020-12-09 15:41:50|23125.75|23125.75|23125.75|23125.75|23125.75|23125.75|23125.75|23125.75|0
1607528520000|2020-12-09 15:42:00|23129.3|23129.3|23132.84|23132.84|23132.84|23132.84|23129.3|23129.3|0
1607528540000|2020-12-09 15:42:20|23133.25|23133.25|23133.25|23133.25|23133.25|23133.25|23133.25|23133.25|0
1607528580000|2020-12-09 15:43:00|23129.71|23129.71|23126.16|23126.16|23129.71|23129.71|23112|23112|0
1607528660000|2020-12-09 15:44:20|23126.58|23126.58|23126.58|23126.58|23126.58|23126.58|23126.58|23126.58|0
1607528690000|2020-12-09 15:44:50|23130.12|23130.12|23130.12|23130.12|23130.12|23130.12|23130.12|23130.12|0
1607528700000|2020-12-09 15:45:00|23133.66|23133.66|23133.66|23133.66|23133.66|23133.66|23133.66|23133.66|0
1607528710000|2020-12-09 15:45:10|23133.06|23133.06|23133.06|23133.06|23133.06|23133.06|23133.06|23133.06|0
1607528750000|2020-12-09 15:45:50|23136.6|23136.6|23143.68|23143.68|23143.68|23143.68|23136.6|23136.6|0
1607528760000|2020-12-09 15:46:00|23140.14|23140.14|23140.14|23140.14|23140.14|23140.14|23140.14|23140.14|0
1607528770000|2020-12-09 15:46:10|23143.68|23143.68|23144.88|23144.88|23144.88|23144.88|23143.68|23143.68|0
1607528780000|2020-12-09 15:46:20|23145.48|23145.48|23144.66|23144.66|23145.48|23145.48|23144.66|23144.66|0
1607528790000|2020-12-09 15:46:30|23144.25|23144.25|23151.34|23151.34|23151.34|23151.34|23144.25|23144.25|0
1607528800000|2020-12-09 15:46:40|23147.79|23147.79|23147.79|23147.79|23147.79|23147.79|23147.79|23147.79|0
1607528810000|2020-12-09 15:46:50|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|0
1607528820000|2020-12-09 15:47:00|23151.75|23151.75|23151.75|23151.75|23151.75|23151.75|23151.75|23151.75|0
1607528840000|2020-12-09 15:47:20|23155.29|23155.29|23151.75|23151.75|23155.29|23155.29|23151.75|23151.75|0
1607528890000|2020-12-09 15:48:10|23151.34|23151.34|23151.34|23151.34|23151.34|23151.34|23151.34|23151.34|0
1607528940000|2020-12-09 15:49:00|23147.79|23147.79|23140.71|23140.71|23147.79|23147.79|23140.71|23140.71|0
1607528950000|2020-12-09 15:49:10|23137.17|23137.17|23137.17|23137.17|23137.17|23137.17|23137.17|23137.17|0
1607528960000|2020-12-09 15:49:20|23137.58|23137.58|23137.58|23137.58|23137.58|23137.58|23137.58|23137.58|0
1607528970000|2020-12-09 15:49:30|23130.5|23130.5|23130.5|23130.5|23130.5|23130.5|23130.5|23130.5|0
1607528980000|2020-12-09 15:49:40|23130.91|23130.91|23130.91|23130.91|23130.91|23130.91|23130.91|23130.91|0
1607528990000|2020-12-09 15:49:50|23127.37|23127.37|23130.91|23130.91|23130.91|23130.91|23127.37|23127.37|0
1607529010000|2020-12-09 15:50:10|23137.99|23137.99|23137.99|23137.99|23137.99|23137.99|23137.99|23137.99|0
1607529030000|2020-12-09 15:50:30|23134.45|23134.45|23134.45|23134.45|23134.45|23134.45|23134.45|23134.45|0
1607529050000|2020-12-09 15:50:50|23133.25|23133.25|23129.71|23129.71|23133.25|23133.25|23129.71|23129.71|0
1607529070000|2020-12-09 15:51:10|23115.54|23115.54|23115.54|23115.54|23115.54|23115.54|23115.54|23115.54|0
1607529080000|2020-12-09 15:51:20|23116.14|23116.14|23119.68|23119.68|23119.68|23119.68|23116.14|23116.14|0
1607529100000|2020-12-09 15:51:40|23116.14|23116.14|23115.54|23115.54|23116.14|23116.14|23115.54|23115.54|0
1607529120000|2020-12-09 15:52:00|23119.08|23119.08|23119.08|23119.08|23119.08|23119.08|23119.08|23119.08|0
1607529130000|2020-12-09 15:52:10|23122.62|23122.62|23119.08|23119.08|23122.62|23122.62|23119.08|23119.08|0
1607529150000|2020-12-09 15:52:30|23118.48|23118.48|23118.48|23118.48|23118.48|23118.48|23118.48|23118.48|0
1607529220000|2020-12-09 15:53:40|23114.94|23114.94|23114.94|23114.94|23114.94|23114.94|23114.94|23114.94|0
1607529230000|2020-12-09 15:53:50|23118.48|23118.48|23118.48|23118.48|23118.48|23118.48|23118.48|23118.48|0
1607529240000|2020-12-09 15:54:00|23114.94|23114.94|23114.94|23114.94|23114.94|23114.94|23114.94|23114.94|0
1607529250000|2020-12-09 15:54:10|23111.4|23111.4|23111.4|23111.4|23111.4|23111.4|23111.4|23111.4|0
1607529270000|2020-12-09 15:54:30|23107.86|23107.86|23107.86|23107.86|23107.86|23107.86|23107.86|23107.86|0
1607529320000|2020-12-09 15:55:20|23111.4|23111.4|23111.4|23111.4|23111.4|23111.4|23111.4|23111.4|0
1607529360000|2020-12-09 15:56:00|23110.99|23110.99|23110.58|23110.58|23110.99|23110.99|23110.58|23110.58|0
1607529380000|2020-12-09 15:56:20|23114.12|23114.12|23117.66|23117.66|23117.66|23117.66|23114.12|23114.12|0
1607529390000|2020-12-09 15:56:30|23121.2|23121.2|23121.2|23121.2|23121.2|23121.2|23121.2|23121.2|0
1607529410000|2020-12-09 15:56:50|23124.74|23124.74|23124.74|23124.74|23124.74|23124.74|23124.74|23124.74|0
1607529420000|2020-12-09 15:57:00|23128.28|23128.28|23128.28|23128.28|23128.28|23128.28|23128.28|23128.28|0
1607529440000|2020-12-09 15:57:20|23124.74|23124.74|23124.74|23124.74|23124.74|23124.74|23124.74|23124.74|0
1607529460000|2020-12-09 15:57:40|23128.28|23128.28|23128.28|23128.28|23128.28|23128.28|23128.28|23128.28|0
1607529480000|2020-12-09 15:58:00|23127.68|23127.68|23127.68|23127.68|23127.68|23127.68|23127.68|23127.68|0
1607529490000|2020-12-09 15:58:10|23124.14|23124.14|23120.6|23120.6|23124.14|23124.14|23120.6|23120.6|0
1607529530000|2020-12-09 15:58:50|23124.14|23124.14|23124.14|23124.14|23124.14|23124.14|23124.14|23124.14|0
1607529540000|2020-12-09 15:59:00|23124.55|23124.55|23124.55|23124.55|23124.55|23124.55|23124.55|23124.55|0
1607529560000|2020-12-09 15:59:20|23131.63|23131.63|23131.63|23131.63|23131.63|23131.63|23131.63|23131.63|0
1607529570000|2020-12-09 15:59:30|23135.17|23135.17|23135.17|23135.17|23135.17|23135.17|23135.17|23135.17|0
1607529590000|2020-12-09 15:59:50|23138.72|23138.72|23138.72|23138.72|23138.72|23138.72|23138.72|23138.72|0
1607529600000|2020-12-09 16:00:00|23142.26|23142.26|23138.72|23138.72|23142.26|23142.26|23138.72|23138.72|0
1607529620000|2020-12-09 16:00:20|23142.26|23142.26|23147.6|23147.6|23147.6|23147.6|23142.26|23142.26|0
1607529630000|2020-12-09 16:00:30|23151.14|23151.14|23151.14|23151.14|23154.69|23154.69|23151.14|23151.14|0
1607529640000|2020-12-09 16:00:40|23150.54|23150.54|23150.54|23150.54|23154.08|23154.08|23150.54|23150.54|0
1607529670000|2020-12-09 16:01:10|23154.08|23154.08|23157.63|23157.63|23157.63|23157.63|23154.08|23154.08|0
1607529680000|2020-12-09 16:01:20|23157.21|23157.21|23164.9|23164.9|23164.9|23164.9|23157.21|23157.21|0
1607529690000|2020-12-09 16:01:30|23161.36|23161.36|23157.82|23157.82|23161.36|23161.36|23157.82|23157.82|0
1607529710000|2020-12-09 16:01:50|23164.9|23164.9|23164.9|23164.9|23164.9|23164.9|23164.9|23164.9|0
1607529720000|2020-12-09 16:02:00|23168.44|23168.44|23164.9|23164.9|23168.44|23168.44|23164.9|23164.9|0
1607529730000|2020-12-09 16:02:10|23171.98|23171.98|23168.44|23168.44|23171.98|23171.98|23168.44|23168.44|0
1607529800000|2020-12-09 16:03:20|23167.96|23167.96|23167.96|23167.96|23167.96|23167.96|23167.96|23167.96|0
1607529810000|2020-12-09 16:03:30|23166.76|23166.76|23166.76|23166.76|23166.76|23166.76|23166.76|23166.76|0
1607529820000|2020-12-09 16:03:40|23163.22|23163.22|23166.76|23166.76|23166.76|23166.76|23159.67|23159.67|0
1607529840000|2020-12-09 16:04:00|23170.3|23170.3|23173.84|23173.84|23173.84|23173.84|23170.3|23170.3|0
1607529850000|2020-12-09 16:04:10|23177.38|23177.38|23177.38|23177.38|23177.38|23177.38|23177.38|23177.38|0
1607529870000|2020-12-09 16:04:30|23173.84|23173.84|23173.43|23173.43|23173.84|23173.84|23173.43|23173.43|0
1607529880000|2020-12-09 16:04:40|23173.02|23173.02|23173.02|23173.02|23173.02|23173.02|23173.02|23173.02|0
1607529930000|2020-12-09 16:05:30|23176.56|23176.56|23180.1|23180.1|23180.1|23180.1|23176.56|23176.56|0
1607529940000|2020-12-09 16:05:40|23173.02|23173.02|23169.48|23169.48|23173.02|23173.02|23169.48|23169.48|0
1607529950000|2020-12-09 16:05:50|23168.88|23168.88|23168.88|23168.88|23168.88|23168.88|23168.88|23168.88|0
1607529960000|2020-12-09 16:06:00|23175.96|23175.96|23179.5|23179.5|23179.5|23179.5|23175.96|23175.96|0
1607529990000|2020-12-09 16:06:30|23183.04|23183.04|23176.56|23176.56|23183.04|23183.04|23175.96|23175.96|0
1607530010000|2020-12-09 16:06:50|23180.1|23180.1|23184.24|23184.24|23184.24|23184.24|23180.1|23180.1|0
1607530020000|2020-12-09 16:07:00|23187.78|23187.78|23187.78|23187.78|23191.33|23191.33|23187.78|23187.78|0
1607530040000|2020-12-09 16:07:20|23194.87|23194.87|23194.87|23194.87|23194.87|23194.87|23194.87|23194.87|0
1607530050000|2020-12-09 16:07:30|23198.41|23198.41|23201.95|23201.95|23201.95|23201.95|23198.41|23198.41|0
1607530070000|2020-12-09 16:07:50|23205.49|23205.49|23205.49|23205.49|23205.49|23205.49|23205.49|23205.49|0
1607530080000|2020-12-09 16:08:00|23209.03|23209.03|23209.03|23209.03|23209.03|23209.03|23209.03|23209.03|0
1607530100000|2020-12-09 16:08:20|23212.57|23212.57|23212.57|23212.57|23212.57|23212.57|23212.57|23212.57|0
1607530110000|2020-12-09 16:08:30|23213.18|23213.18|23220.26|23220.26|23220.26|23220.26|23213.18|23213.18|0
1607530120000|2020-12-09 16:08:40|23223.8|23223.8|23223.8|23223.8|23223.8|23223.8|23223.8|23223.8|0
1607530130000|2020-12-09 16:08:50|23220.26|23220.26|23220.26|23220.26|23220.26|23220.26|23220.26|23220.26|0
1607530140000|2020-12-09 16:09:00|23223.8|23223.8|23216.72|23216.72|23227.34|23227.34|23216.72|23216.72|0
1607530150000|2020-12-09 16:09:10|23223.8|23223.8|23209.63|23209.63|23223.8|23223.8|23209.63|23209.63|0
1607530180000|2020-12-09 16:09:40|23213.18|23213.18|23216.72|23216.72|23216.72|23216.72|23213.18|23213.18|0
1607530210000|2020-12-09 16:10:10|23223.8|23223.8|23223.8|23223.8|23223.8|23223.8|23223.8|23223.8|0
1607530220000|2020-12-09 16:10:20|23223.2|23223.2|23223.2|23223.2|23223.2|23223.2|23223.2|23223.2|0
1607530250000|2020-12-09 16:10:50|23226.74|23226.74|23227.34|23227.34|23227.34|23227.34|23226.74|23226.74|0
1607530260000|2020-12-09 16:11:00|23228.3|23228.3|23220.61|23220.61|23228.3|23228.3|23220.61|23220.61|0
1607530280000|2020-12-09 16:11:20|23231.24|23231.24|23231.24|23231.24|23234.78|23234.78|23231.24|23231.24|0
1607530300000|2020-12-09 16:11:40|23231.84|23231.84|23231.84|23231.84|23231.84|23231.84|23231.84|23231.84|0
1607530310000|2020-12-09 16:11:50|23235.38|23235.38|23228.9|23228.9|23239.52|23239.52|23228.9|23228.9|0
1607530320000|2020-12-09 16:12:00|23229.31|23229.31|23232.25|23232.25|23232.25|23232.25|23228.71|23228.71|0
1607530330000|2020-12-09 16:12:10|23228.71|23228.71|23228.71|23228.71|23228.71|23228.71|23228.71|23228.71|0
1607530340000|2020-12-09 16:12:20|23232.25|23232.25|23232.25|23232.25|23232.25|23232.25|23232.25|23232.25|0
1607530350000|2020-12-09 16:12:30|23232.85|23232.85|23236.39|23236.39|23236.39|23236.39|23232.85|23232.85|0
1607530360000|2020-12-09 16:12:40|23239.93|23239.93|23239.93|23239.93|23239.93|23239.93|23239.93|23239.93|0
1607530380000|2020-12-09 16:13:00|23247.02|23247.02|23243.48|23243.48|23247.02|23247.02|23243.48|23243.48|0
1607530400000|2020-12-09 16:13:20|23239.93|23239.93|23236.39|23236.39|23239.93|23239.93|23236.39|23236.39|0
1607530410000|2020-12-09 16:13:30|23239.93|23239.93|23239.93|23239.93|23239.93|23239.93|23239.93|23239.93|0
1607530450000|2020-12-09 16:14:10|23239.33|23239.33|23243.48|23243.48|23243.48|23243.48|23239.33|23239.33|0
1607530460000|2020-12-09 16:14:20|23247.02|23247.02|23243.48|23243.48|23247.02|23247.02|23243.48|23243.48|0
1607530470000|2020-12-09 16:14:30|23243|23243|23243|23243|23243|23243|23243|23243|0
1607530480000|2020-12-09 16:14:40|23246.54|23246.54|23246.54|23246.54|23246.54|23246.54|23246.54|23246.54|0
1607530490000|2020-12-09 16:14:50|23243|23243|23243|23243|23243|23243|23243|23243|0
1607530500000|2020-12-09 16:15:00|23243.48|23243.48|23239.46|23239.46|23243.48|23243.48|23239.46|23239.46|0
1607530520000|2020-12-09 16:15:20|23238.85|23238.85|23239.46|23239.46|23239.46|23239.46|23238.85|23238.85|0
1607530530000|2020-12-09 16:15:30|23238.85|23238.85|23238.85|23238.85|23238.85|23238.85|23238.85|23238.85|0
1607530540000|2020-12-09 16:15:40|23238.44|23238.44|23238.44|23238.44|23238.44|23238.44|23238.44|23238.44|0
1607530550000|2020-12-09 16:15:50|23238.85|23238.85|23238.85|23238.85|23238.85|23238.85|23238.85|23238.85|0
1607530560000|2020-12-09 16:16:00|23235.31|23235.31|23235.79|23235.79|23235.79|23235.79|23231.77|23231.77|0
1607530580000|2020-12-09 16:16:20|23239.33|23239.33|23235.79|23235.79|23239.33|23239.33|23232.25|23232.25|0
1607530590000|2020-12-09 16:16:30|23239.33|23239.33|23239.33|23239.33|23239.93|23239.93|23239.33|23239.33|0
1607530600000|2020-12-09 16:16:40|23235.79|23235.79|23235.72|23235.72|23235.79|23235.79|23235.31|23235.31|0
1607530610000|2020-12-09 16:16:50|23232.18|23232.18|23228.64|23228.64|23232.18|23232.18|23228.64|23228.64|0
1607530620000|2020-12-09 16:17:00|23229.12|23229.12|23229.12|23229.12|23229.12|23229.12|23229.12|23229.12|0
1607530640000|2020-12-09 16:17:20|23225.58|23225.58|23229.12|23229.12|23229.12|23229.12|23225.58|23225.58|0
1607530660000|2020-12-09 16:17:40|23229.72|23229.72|23229.72|23229.72|23229.72|23229.72|23229.72|23229.72|0
1607530680000|2020-12-09 16:18:00|23233.26|23233.26|23233.26|23233.26|23233.26|23233.26|23233.26|23233.26|0
1607530690000|2020-12-09 16:18:10|23232.85|23232.85|23239.93|23239.93|23239.93|23239.93|23232.85|23232.85|0
1607530700000|2020-12-09 16:18:20|23238.73|23238.73|23238.73|23238.73|23238.73|23238.73|23238.73|23238.73|0
1607530760000|2020-12-09 16:19:20|23242.27|23242.27|23245.81|23245.81|23245.81|23245.81|23242.27|23242.27|0
1607530790000|2020-12-09 16:19:50|23238.73|23238.73|23238.73|23238.73|23238.73|23238.73|23231.65|23231.65|0
1607530800000|2020-12-09 16:20:00|23238.13|23238.13|23241.67|23241.67|23241.67|23241.67|23238.13|23238.13|0
1607530810000|2020-12-09 16:20:10|23238.13|23238.13|23245.33|23245.33|23245.33|23245.33|23237.65|23237.65|0
1607530830000|2020-12-09 16:20:30|23248.88|23248.88|23245.33|23245.33|23248.88|23248.88|23245.33|23245.33|0
1607530840000|2020-12-09 16:20:40|23241.79|23241.79|23238.25|23238.25|23241.79|23241.79|23238.25|23238.25|0
1607530850000|2020-12-09 16:20:50|23237.65|23237.65|23241.19|23241.19|23241.19|23241.19|23237.65|23237.65|0
1607530860000|2020-12-09 16:21:00|23237.65|23237.65|23234.11|23234.11|23237.65|23237.65|23234.11|23234.11|0
1607530870000|2020-12-09 16:21:10|23230.57|23230.57|23230.45|23230.45|23230.57|23230.57|23229.97|23229.97|0
1607530890000|2020-12-09 16:21:30|23233.99|23233.99|23233.99|23233.99|23233.99|23233.99|23233.99|23233.99|0
1607530900000|2020-12-09 16:21:40|23230.45|23230.45|23233.39|23233.39|23233.39|23233.39|23229.84|23229.84|0
1607530930000|2020-12-09 16:22:10|23236.93|23236.93|23236.93|23236.93|23236.93|23236.93|23236.93|23236.93|0
1607530940000|2020-12-09 16:22:20|23229.84|23229.84|23229.84|23229.84|23229.84|23229.84|23229.84|23229.84|0
1607530950000|2020-12-09 16:22:30|23226.3|23226.3|23230.45|23230.45|23230.45|23230.45|23226.3|23226.3|0
1607530960000|2020-12-09 16:22:40|23233.99|23233.99|23233.99|23233.99|23233.99|23233.99|23233.99|23233.99|0
1607530980000|2020-12-09 16:23:00|23237.53|23237.53|23237.53|23237.53|23237.53|23237.53|23237.53|23237.53|0
1607530990000|2020-12-09 16:23:10|23241.07|23241.07|23241.07|23241.07|23241.07|23241.07|23241.07|23241.07|0
1607531000000|2020-12-09 16:23:20|23241.67|23241.67|23241.67|23241.67|23241.67|23241.67|23241.67|23241.67|0
1607531010000|2020-12-09 16:23:30|23241.19|23241.19|23241.6|23241.6|23241.6|23241.6|23241.19|23241.19|0
1607531040000|2020-12-09 16:24:00|23245.14|23245.14|23245.14|23245.14|23245.14|23245.14|23245.14|23245.14|0
1607531050000|2020-12-09 16:24:10|23245.75|23245.75|23245.75|23245.75|23245.75|23245.75|23245.75|23245.75|0
1607531070000|2020-12-09 16:24:30|23249.29|23249.29|23249.77|23249.77|23249.77|23249.77|23249.29|23249.29|0
1607531080000|2020-12-09 16:24:40|23250.18|23250.18|23253.72|23253.72|23253.72|23253.72|23249.77|23249.77|0
1607531090000|2020-12-09 16:24:50|23257.26|23257.26|23253.72|23253.72|23257.26|23257.26|23253.72|23253.72|0
1607531110000|2020-12-09 16:25:10|23257.26|23257.26|23257.26|23257.26|23257.26|23257.26|23257.26|23257.26|0
1607531130000|2020-12-09 16:25:30|23253.72|23253.72|23243.7|23243.7|23253.72|23253.72|23243.7|23243.7|0
1607531140000|2020-12-09 16:25:40|23247.24|23247.24|23247.24|23247.24|23247.24|23247.24|23247.24|23247.24|0
1607531190000|2020-12-09 16:26:30|23247.84|23247.84|23243.09|23243.09|23247.84|23247.84|23237.21|23237.21|0
1607531200000|2020-12-09 16:26:40|23246.64|23246.64|23246.64|23246.64|23246.64|23246.64|23246.64|23246.64|0
1607531220000|2020-12-09 16:27:00|23247.05|23247.05|23246.64|23246.64|23247.05|23247.05|23246.64|23246.64|0
1607531230000|2020-12-09 16:27:10|23250.18|23250.18|23253.72|23253.72|23253.72|23253.72|23250.18|23250.18|0
1607531250000|2020-12-09 16:27:30|23254.13|23254.13|23254.13|23254.13|23254.13|23254.13|23254.13|23254.13|0
1607531260000|2020-12-09 16:27:40|23257.67|23257.67|23257.07|23257.07|23257.67|23257.67|23257.07|23257.07|0
1607531280000|2020-12-09 16:28:00|23249.99|23249.99|23249.99|23249.99|23249.99|23249.99|23249.99|23249.99|0
1607531290000|2020-12-09 16:28:10|23253.53|23253.53|23253.53|23253.53|23253.53|23253.53|23253.53|23253.53|0
1607531300000|2020-12-09 16:28:20|23253.05|23253.05|23253.05|23253.05|23256.59|23256.59|23253.05|23253.05|0
1607531310000|2020-12-09 16:28:30|23253.65|23253.65|23253.65|23253.65|23253.65|23253.65|23253.65|23253.65|0
1607531330000|2020-12-09 16:28:50|23252.83|23252.83|23252.83|23252.83|23252.83|23252.83|23252.83|23252.83|0
1607531340000|2020-12-09 16:29:00|23253.24|23253.24|23249.7|23249.7|23253.24|23253.24|23246.16|23246.16|0
1607531350000|2020-12-09 16:29:10|23250.11|23250.11|23253.24|23253.24|23253.24|23253.24|23249.7|23249.7|0
1607531360000|2020-12-09 16:29:20|23256.78|23256.78|23256.78|23256.78|23256.78|23256.78|23256.78|23256.78|0
1607531370000|2020-12-09 16:29:30|23257.6|23257.6|23253.72|23253.72|23257.6|23257.6|23253.72|23253.72|0
1607531380000|2020-12-09 16:29:40|23250.18|23250.18|23242.9|23242.9|23253.72|23253.72|23239.36|23239.36|0
1607531390000|2020-12-09 16:29:50|23235.82|23235.82|23242.83|23242.83|23249.51|23249.51|23232.28|23232.28|0
1607588100000|2020-12-10 08:15:00|23497.92|23497.92|23512.09|23512.09|23519.17|23519.17|23497.92|23497.92|0
1607588110000|2020-12-10 08:15:10|23519.17|23519.17|23515.63|23515.63|23522.71|23522.71|23515.63|23515.63|0
1607588120000|2020-12-10 08:15:20|23512.09|23512.09|23515.63|23515.63|23515.63|23515.63|23512.09|23512.09|0
1607588140000|2020-12-10 08:15:40|23512.09|23512.09|23505.01|23505.01|23512.09|23512.09|23505.01|23505.01|0
1607588150000|2020-12-10 08:15:50|23515.63|23515.63|23519.17|23519.17|23519.17|23519.17|23515.63|23515.63|0
1607588160000|2020-12-10 08:16:00|23522.71|23522.71|23519.17|23519.17|23522.71|23522.71|23519.17|23519.17|0
1607588170000|2020-12-10 08:16:10|23522.71|23522.71|23522.71|23522.71|23526.25|23526.25|23522.71|23522.71|0
1607588180000|2020-12-10 08:16:20|23519.17|23519.17|23519.17|23519.17|23519.17|23519.17|23519.17|23519.17|0
1607588190000|2020-12-10 08:16:30|23526.25|23526.25|23526.25|23526.25|23526.25|23526.25|23526.25|23526.25|0
1607588200000|2020-12-10 08:16:40|23519.17|23519.17|23519.17|23519.17|23519.17|23519.17|23519.17|23519.17|0
1607588210000|2020-12-10 08:16:50|23512.09|23512.09|23512.09|23512.09|23512.09|23512.09|23512.09|23512.09|0
1607588220000|2020-12-10 08:17:00|23512.57|23512.57|23512.57|23512.57|23512.57|23512.57|23512.57|23512.57|0
1607588230000|2020-12-10 08:17:10|23519.65|23519.65|23521.46|23521.46|23521.46|23521.46|23519.65|23519.65|0
1607588240000|2020-12-10 08:17:20|23522.06|23522.06|23522.06|23522.06|23522.06|23522.06|23522.06|23522.06|0
1607588280000|2020-12-10 08:18:00|23514.98|23514.98|23514.98|23514.98|23514.98|23514.98|23514.98|23514.98|0
1607588290000|2020-12-10 08:18:10|23511.43|23511.43|23507.89|23507.89|23511.43|23511.43|23507.89|23507.89|0
1607588320000|2020-12-10 08:18:40|23511.43|23511.43|23511.43|23511.43|23511.43|23511.43|23511.43|23511.43|0
1607588340000|2020-12-10 08:19:00|23504.35|23504.35|23511.43|23511.43|23511.43|23511.43|23504.35|23504.35|0
1607588370000|2020-12-10 08:19:30|23510.83|23510.83|23510.35|23510.35|23510.83|23510.83|23510.35|23510.35|0
1607588380000|2020-12-10 08:19:40|23509.53|23509.53|23502.45|23502.45|23509.53|23509.53|23502.45|23502.45|0
1607588390000|2020-12-10 08:19:50|23509.53|23509.53|23509.53|23509.53|23509.53|23509.53|23509.53|23509.53|0
1607588400000|2020-12-10 08:20:00|23502.45|23502.45|23502.45|23502.45|23502.45|23502.45|23502.45|23502.45|0
1607588410000|2020-12-10 08:20:10|23498.91|23498.91|23495.37|23495.37|23498.91|23498.91|23495.37|23495.37|0
1607588450000|2020-12-10 08:20:50|23496.6|23496.6|23497.01|23497.01|23497.01|23497.01|23496.6|23496.6|0
1607588460000|2020-12-10 08:21:00|23493.47|23493.47|23493.47|23493.47|23493.47|23493.47|23493.47|23493.47|0
1607588520000|2020-12-10 08:22:00|23493.88|23493.88|23497.42|23497.42|23497.42|23497.42|23493.88|23493.88|0
1607588560000|2020-12-10 08:22:40|23504.5|23504.5|23515.13|23515.13|23515.13|23515.13|23504.5|23504.5|0
1607588570000|2020-12-10 08:22:50|23518.67|23518.67|23518.67|23518.67|23518.67|23518.67|23518.67|23518.67|0
1607588580000|2020-12-10 08:23:00|23525.75|23525.75|23525.75|23525.75|23525.75|23525.75|23525.75|23525.75|0
1607588590000|2020-12-10 08:23:10|23529.29|23529.29|23522.21|23522.21|23529.29|23529.29|23522.21|23522.21|0
1607588600000|2020-12-10 08:23:20|23523.41|23523.41|23524.01|23524.01|23524.01|23524.01|23523.41|23523.41|0
1607588650000|2020-12-10 08:24:10|23520.47|23520.47|23511.29|23511.29|23520.47|23520.47|23511.29|23511.29|0
1607588660000|2020-12-10 08:24:20|23507.75|23507.75|23504.2|23504.2|23511.29|23511.29|23504.2|23504.2|0
1607588670000|2020-12-10 08:24:30|23500.66|23500.66|23500.66|23500.66|23500.66|23500.66|23500.66|23500.66|0
1607588680000|2020-12-10 08:24:40|23493.58|23493.58|23493.58|23493.58|23493.58|23493.58|23493.58|23493.58|0
1607588690000|2020-12-10 08:24:50|23490.04|23490.04|23490.04|23490.04|23490.04|23490.04|23490.04|23490.04|0
1607588700000|2020-12-10 08:25:00|23489.44|23489.44|23475.27|23475.27|23489.44|23489.44|23475.27|23475.27|0
1607588730000|2020-12-10 08:25:30|23471.73|23471.73|23454.03|23454.03|23471.73|23471.73|23454.03|23454.03|0
1607588740000|2020-12-10 08:25:40|23457.57|23457.57|23461.11|23461.11|23461.11|23461.11|23457.57|23457.57|0
1607588750000|2020-12-10 08:25:50|23464.65|23464.65|23464.65|23464.65|23464.65|23464.65|23464.65|23464.65|0
1607588760000|2020-12-10 08:26:00|23468.19|23468.19|23468.19|23468.19|23468.19|23468.19|23468.19|23468.19|0
1607588770000|2020-12-10 08:26:10|23464.65|23464.65|23468.19|23468.19|23468.19|23468.19|23464.65|23464.65|0
1607588790000|2020-12-10 08:26:30|23471.73|23471.73|23468.19|23468.19|23471.73|23471.73|23468.19|23468.19|0
1607588800000|2020-12-10 08:26:40|23467.23|23467.23|23467.23|23467.23|23467.71|23467.71|23467.23|23467.23|0
1607588810000|2020-12-10 08:26:50|23463.69|23463.69|23460.75|23460.75|23463.69|23463.69|23460.15|23460.15|0
1607588820000|2020-12-10 08:27:00|23459.79|23459.79|23461|23461|23461|23461|23459.79|23459.79|0
1607588830000|2020-12-10 08:27:10|23457.45|23457.45|23457.45|23457.45|23457.45|23457.45|23457.45|23457.45|0
1607588880000|2020-12-10 08:28:00|23461|23461|23461|23461|23461|23461|23461|23461|0
1607588890000|2020-12-10 08:28:10|23468.08|23468.08|23475.76|23475.76|23475.76|23475.76|23468.08|23468.08|0
1607588900000|2020-12-10 08:28:20|23479.3|23479.3|23479.3|23479.3|23479.3|23479.3|23479.3|23479.3|0
1607588920000|2020-12-10 08:28:40|23486.39|23486.39|23484.05|23484.05|23486.39|23486.39|23482.84|23482.84|0
1607588980000|2020-12-10 08:29:40|23480.51|23480.51|23476.97|23476.97|23480.51|23480.51|23476.97|23476.97|0
1607588990000|2020-12-10 08:29:50|23477.57|23477.57|23477.57|23477.57|23477.57|23477.57|23477.57|23477.57|0
1607589000000|2020-12-10 08:30:00|23484.65|23484.65|23485.25|23485.25|23485.25|23485.25|23484.65|23484.65|0
1607589020000|2020-12-10 08:30:20|23485.85|23485.85|23492.94|23492.94|23492.94|23492.94|23485.85|23485.85|0
1607589030000|2020-12-10 08:30:30|23496.48|23496.48|23496.48|23496.48|23496.48|23496.48|23496.48|23496.48|0
1607589070000|2020-12-10 08:31:10|23510.64|23510.64|23514.18|23514.18|23514.18|23514.18|23510.64|23510.64|0
1607589110000|2020-12-10 08:31:50|23513.58|23513.58|23514.54|23514.54|23514.54|23514.54|23513.58|23513.58|0
1607589120000|2020-12-10 08:32:00|23513.94|23513.94|23514.54|23514.54|23514.54|23514.54|23513.94|23513.94|0
1607589140000|2020-12-10 08:32:20|23518.08|23518.08|23514.54|23514.54|23521.62|23521.62|23514.54|23514.54|0
1607589150000|2020-12-10 08:32:30|23521.62|23521.62|23525.16|23525.16|23525.16|23525.16|23521.62|23521.62|0
1607589170000|2020-12-10 08:32:50|23524.56|23524.56|23523.36|23523.36|23524.56|23524.56|23523.36|23523.36|0
1607589180000|2020-12-10 08:33:00|23523.96|23523.96|23523.96|23523.96|23523.96|23523.96|23523.96|23523.96|0
1607589190000|2020-12-10 08:33:10|23523.14|23523.14|23523.14|23523.14|23523.14|23523.14|23523.14|23523.14|0
1607589200000|2020-12-10 08:33:20|23516.06|23516.06|23516.06|23516.06|23516.06|23516.06|23516.06|23516.06|0
1607589210000|2020-12-10 08:33:30|23519.6|23519.6|23519.6|23519.6|23519.6|23519.6|23519.6|23519.6|0
1607589220000|2020-12-10 08:33:40|23523.14|23523.14|23523.14|23523.14|23523.14|23523.14|23523.14|23523.14|0
1607589230000|2020-12-10 08:33:50|23519.6|23519.6|23519.6|23519.6|23519.6|23519.6|23519.6|23519.6|0
1607589240000|2020-12-10 08:34:00|23518.64|23518.64|23518.64|23518.64|23518.64|23518.64|23518.64|23518.64|0
1607589260000|2020-12-10 08:34:20|23515.1|23515.1|23515.1|23515.1|23515.1|23515.1|23515.1|23515.1|0
1607589270000|2020-12-10 08:34:30|23504.47|23504.47|23504.47|23504.47|23504.47|23504.47|23504.47|23504.47|0
1607589280000|2020-12-10 08:34:40|23511.56|23511.56|23504.47|23504.47|23511.56|23511.56|23504.47|23504.47|0
1607589310000|2020-12-10 08:35:10|23500.93|23500.93|23500.93|23500.93|23500.93|23500.93|23500.93|23500.93|0
1607589330000|2020-12-10 08:35:30|23490.31|23490.31|23490.31|23490.31|23490.31|23490.31|23490.31|23490.31|0
1607589350000|2020-12-10 08:35:50|23479.69|23479.69|23479.69|23479.69|23479.69|23479.69|23479.69|23479.69|0
1607589360000|2020-12-10 08:36:00|23486.77|23486.77|23486.77|23486.77|23486.77|23486.77|23486.77|23486.77|0
1607589370000|2020-12-10 08:36:10|23493.85|23493.85|23500.93|23500.93|23504.47|23504.47|23493.85|23493.85|0
1607589380000|2020-12-10 08:36:20|23504.47|23504.47|23511.56|23511.56|23511.56|23511.56|23504.47|23504.47|0
1607589410000|2020-12-10 08:36:50|23511.08|23511.08|23514.62|23514.62|23514.62|23514.62|23511.08|23511.08|0
1607589420000|2020-12-10 08:37:00|23511.08|23511.08|23505.73|23505.73|23511.08|23511.08|23505.73|23505.73|0
1607589430000|2020-12-10 08:37:10|23506.33|23506.33|23506.93|23506.93|23506.93|23506.93|23506.33|23506.33|0
1607589440000|2020-12-10 08:37:20|23507.54|23507.54|23507.54|23507.54|23507.54|23507.54|23507.54|23507.54|0
1607589460000|2020-12-10 08:37:40|23518.16|23518.16|23518.16|23518.16|23518.16|23518.16|23518.16|23518.16|0
1607589480000|2020-12-10 08:38:00|23514.62|23514.62|23514.62|23514.62|23514.62|23514.62|23514.62|23514.62|0
1607589490000|2020-12-10 08:38:10|23513.8|23513.8|23513.39|23513.39|23513.8|23513.8|23513.39|23513.39|0
1607589500000|2020-12-10 08:38:20|23516.33|23516.33|23509.24|23509.24|23516.33|23516.33|23509.24|23509.24|0
1607589510000|2020-12-10 08:38:30|23512.79|23512.79|23512.79|23512.79|23512.79|23512.79|23512.79|23512.79|0
1607589540000|2020-12-10 08:39:00|23505.7|23505.7|23505.7|23505.7|23505.7|23505.7|23505.7|23505.7|0
1607589580000|2020-12-10 08:39:40|23509.24|23509.24|23509.24|23509.24|23509.24|23509.24|23509.24|23509.24|0
1607589600000|2020-12-10 08:40:00|23512.79|23512.79|23512.79|23512.79|23512.79|23512.79|23512.79|23512.79|0
1607589610000|2020-12-10 08:40:10|23512.18|23512.18|23513.39|23513.39|23513.39|23513.39|23512.18|23512.18|0
1607589620000|2020-12-10 08:40:20|23513.99|23513.99|23506.3|23506.3|23513.99|23513.99|23506.3|23506.3|0
1607589630000|2020-12-10 08:40:30|23507.51|23507.51|23507.51|23507.51|23507.51|23507.51|23507.51|23507.51|0
1607589640000|2020-12-10 08:40:40|23503.97|23503.97|23502.76|23502.76|23503.97|23503.97|23502.76|23502.76|0
1607589650000|2020-12-10 08:40:50|23499.22|23499.22|23499.22|23499.22|23499.22|23499.22|23499.22|23499.22|0
1607589660000|2020-12-10 08:41:00|23498.74|23498.74|23496.16|23496.16|23498.74|23498.74|23495.2|23495.2|0
1607589670000|2020-12-10 08:41:10|23495.56|23495.56|23495.56|23495.56|23495.56|23495.56|23495.56|23495.56|0
1607589690000|2020-12-10 08:41:30|23499.1|23499.1|23499.1|23499.1|23499.1|23499.1|23499.1|23499.1|0
1607589700000|2020-12-10 08:41:40|23495.56|23495.56|23492.02|23492.02|23495.56|23495.56|23492.02|23492.02|0
1607589710000|2020-12-10 08:41:50|23499.1|23499.1|23506.18|23506.18|23506.18|23506.18|23499.1|23499.1|0
1607589720000|2020-12-10 08:42:00|23502.64|23502.64|23502.64|23502.64|23502.64|23502.64|23502.64|23502.64|0
1607589740000|2020-12-10 08:42:20|23513.26|23513.26|23513.26|23513.26|23513.26|23513.26|23513.26|23513.26|0
1607589750000|2020-12-10 08:42:30|23516.81|23516.81|23520.35|23520.35|23520.35|23520.35|23516.81|23516.81|0
1607589780000|2020-12-10 08:43:00|23509.72|23509.72|23509.72|23509.72|23509.72|23509.72|23509.72|23509.72|0
1607589810000|2020-12-10 08:43:30|23510.93|23510.93|23510.93|23510.93|23510.93|23510.93|23510.93|23510.93|0
1607589820000|2020-12-10 08:43:40|23489.68|23489.68|23489.68|23489.68|23489.68|23489.68|23489.68|23489.68|0
1607589880000|2020-12-10 08:44:40|23475.51|23475.51|23475.51|23475.51|23475.51|23475.51|23475.51|23475.51|0
1607589900000|2020-12-10 08:45:00|23476.12|23476.12|23476.12|23476.12|23476.12|23476.12|23476.12|23476.12|0
1607589960000|2020-12-10 08:46:00|23472.57|23472.57|23472.57|23472.57|23472.57|23472.57|23472.57|23472.57|0
1607590010000|2020-12-10 08:46:50|23461.95|23461.95|23461.95|23461.95|23461.95|23461.95|23461.95|23461.95|0
1607590030000|2020-12-10 08:47:10|23461.35|23461.35|23461.35|23461.35|23461.35|23461.35|23461.35|23461.35|0
1607590070000|2020-12-10 08:47:50|23460.75|23460.75|23460.75|23460.75|23460.75|23460.75|23460.75|23460.75|0
1607590100000|2020-12-10 08:48:20|23464.29|23464.29|23464.29|23464.29|23464.29|23464.29|23464.29|23464.29|0
1607590120000|2020-12-10 08:48:40|23460.75|23460.75|23460.75|23460.75|23460.75|23460.75|23460.75|23460.75|0
1607590140000|2020-12-10 08:49:00|23457.21|23457.21|23460.75|23460.75|23460.75|23460.75|23457.21|23457.21|0
1607590150000|2020-12-10 08:49:10|23461.35|23461.35|23472.99|23472.99|23472.99|23472.99|23461.35|23461.35|0
1607590170000|2020-12-10 08:49:30|23473.59|23473.59|23473.59|23473.59|23473.59|23473.59|23473.59|23473.59|0
1607590180000|2020-12-10 08:49:40|23477.13|23477.13|23477.13|23477.13|23477.13|23477.13|23477.13|23477.13|0
1607590210000|2020-12-10 08:50:10|23484.21|23484.21|23484.21|23484.21|23484.21|23484.21|23484.21|23484.21|0
1607590240000|2020-12-10 08:50:40|23480.67|23480.67|23480.67|23480.67|23480.67|23480.67|23480.67|23480.67|0
1607590250000|2020-12-10 08:50:50|23482.47|23482.47|23482.47|23482.47|23482.47|23482.47|23482.47|23482.47|0
1607590280000|2020-12-10 08:51:20|23478.93|23478.93|23478.93|23478.93|23478.93|23478.93|23475.39|23475.39|0
1607590290000|2020-12-10 08:51:30|23475.39|23475.39|23475.39|23475.39|23475.39|23475.39|23475.39|23475.39|0
1607590300000|2020-12-10 08:51:40|23478.93|23478.93|23479.15|23479.15|23479.15|23479.15|23478.93|23478.93|0
1607590320000|2020-12-10 08:52:00|23478.55|23478.55|23478.55|23478.55|23478.55|23478.55|23478.55|23478.55|0
1607590330000|2020-12-10 08:52:10|23485.63|23485.63|23489.17|23489.17|23489.17|23489.17|23485.63|23485.63|0
1607590340000|2020-12-10 08:52:20|23482.09|23482.09|23482.09|23482.09|23482.09|23482.09|23482.09|23482.09|0
1607590360000|2020-12-10 08:52:40|23489.17|23489.17|23485.63|23485.63|23489.17|23489.17|23485.63|23485.63|0
1607590370000|2020-12-10 08:52:50|23489.17|23489.17|23499.8|23499.8|23503.34|23503.34|23489.17|23489.17|0
1607590380000|2020-12-10 08:53:00|23503.34|23503.34|23510.42|23510.42|23510.42|23510.42|23503.34|23503.34|0
1607590400000|2020-12-10 08:53:20|23513.96|23513.96|23510.42|23510.42|23513.96|23513.96|23510.42|23510.42|0
1607590410000|2020-12-10 08:53:30|23513.96|23513.96|23513.96|23513.96|23513.96|23513.96|23513.96|23513.96|0
1607590440000|2020-12-10 08:54:00|23503.34|23503.34|23503.34|23503.34|23503.34|23503.34|23503.34|23503.34|0
1607590470000|2020-12-10 08:54:30|23513.96|23513.96|23513.96|23513.96|23513.96|23513.96|23513.96|23513.96|0
1607590480000|2020-12-10 08:54:40|23517.5|23517.5|23528.13|23528.13|23528.13|23528.13|23517.5|23517.5|0
1607590490000|2020-12-10 08:54:50|23528.54|23528.54|23528.54|23528.54|23528.54|23528.54|23528.54|23528.54|0
1607590510000|2020-12-10 08:55:10|23525|23525|23523.86|23523.86|23525|23525|23521.46|23521.46|0
1607590520000|2020-12-10 08:55:20|23520.32|23520.32|23520.32|23520.32|23520.32|23520.32|23520.32|23520.32|0
1607590530000|2020-12-10 08:55:30|23520.8|23520.8|23520.8|23520.8|23520.8|23520.8|23520.8|23520.8|0
1607590540000|2020-12-10 08:55:40|23521.28|23521.28|23521.28|23521.28|23521.28|23521.28|23521.28|23521.28|0
1607590560000|2020-12-10 08:56:00|23503.57|23503.57|23503.57|23503.57|23503.57|23503.57|23503.57|23503.57|0
1607590600000|2020-12-10 08:56:40|23492.95|23492.95|23492.95|23492.95|23492.95|23492.95|23492.95|23492.95|0
1607590640000|2020-12-10 08:57:20|23496.49|23496.49|23500.03|23500.03|23500.03|23500.03|23496.49|23496.49|0
1607590660000|2020-12-10 08:57:40|23507.12|23507.12|23507.12|23507.12|23507.12|23507.12|23507.12|23507.12|0
1607590670000|2020-12-10 08:57:50|23503.57|23503.57|23507.12|23507.12|23507.12|23507.12|23500.03|23500.03|0
1607590690000|2020-12-10 08:58:10|23496.49|23496.49|23499.43|23499.43|23499.43|23499.43|23495.89|23495.89|0
1607590700000|2020-12-10 08:58:20|23495.89|23495.89|23495.89|23495.89|23495.89|23495.89|23495.89|23495.89|0
1607590710000|2020-12-10 08:58:30|23492.35|23492.35|23492.35|23492.35|23492.35|23492.35|23492.35|23492.35|0
1607590720000|2020-12-10 08:58:40|23502.97|23502.97|23506.51|23506.51|23506.51|23506.51|23502.97|23502.97|0
1607590750000|2020-12-10 08:59:10|23502.97|23502.97|23502.37|23502.37|23502.97|23502.97|23502.37|23502.37|0
1607590760000|2020-12-10 08:59:20|23498.83|23498.83|23495.29|23495.29|23498.83|23498.83|23495.29|23495.29|0
1607590830000|2020-12-10 09:00:30|23502.37|23502.37|23505.91|23505.91|23509.45|23509.45|23502.37|23502.37|0
1607590910000|2020-12-10 09:01:50|23495.29|23495.29|23509.45|23509.45|23509.45|23509.45|23495.29|23495.29|0
1607590940000|2020-12-10 09:02:20|23513|23513|23513|23513|23513|23513|23513|23513|0
1607591040000|2020-12-10 09:04:00|23516.54|23516.54|23516.54|23516.54|23516.54|23516.54|23516.54|23516.54|0
1607591060000|2020-12-10 09:04:20|23513|23513|23509.45|23509.45|23513|23513|23505.91|23505.91|0
1607591070000|2020-12-10 09:04:30|23505.91|23505.91|23506.32|23506.32|23506.32|23506.32|23505.91|23505.91|0
1607591110000|2020-12-10 09:05:10|23513.41|23513.41|23519.28|23519.28|23519.28|23519.28|23512.2|23512.2|0
1607591120000|2020-12-10 09:05:20|23522.83|23522.83|23525.83|23525.83|23525.83|23525.83|23522.83|23522.83|0
1607591130000|2020-12-10 09:05:30|23529.38|23529.38|23525.83|23525.83|23532.92|23532.92|23525.83|23525.83|0
1607591160000|2020-12-10 09:06:00|23525.23|23525.23|23524.63|23524.63|23525.23|23525.23|23524.63|23524.63|0
1607591190000|2020-12-10 09:06:30|23517.55|23517.55|23517.55|23517.55|23517.55|23517.55|23517.55|23517.55|0
1607591200000|2020-12-10 09:06:40|23514.01|23514.01|23517.55|23517.55|23517.55|23517.55|23514.01|23514.01|0
1607591220000|2020-12-10 09:07:00|23518.03|23518.03|23518.51|23518.51|23518.51|23518.51|23518.03|23518.03|0
1607591230000|2020-12-10 09:07:10|23506.68|23506.68|23506.68|23506.68|23506.68|23506.68|23506.68|23506.68|0
1607591240000|2020-12-10 09:07:20|23510.22|23510.22|23524.8|23524.8|23524.8|23524.8|23510.22|23510.22|0
1607591280000|2020-12-10 09:08:00|23525.4|23525.4|23529.54|23529.54|23529.54|23529.54|23525.4|23525.4|0
1607591310000|2020-12-10 09:08:30|23533.08|23533.08|23536.62|23536.62|23547.25|23547.25|23533.08|23533.08|0
1607591320000|2020-12-10 09:08:40|23537.83|23537.83|23540.77|23540.77|23540.77|23540.77|23537.23|23537.23|0
1607591380000|2020-12-10 09:09:40|23537.23|23537.23|23537.23|23537.23|23537.23|23537.23|23537.23|23537.23|0
1607591390000|2020-12-10 09:09:50|23538.18|23538.18|23538.18|23538.18|23538.18|23538.18|23538.18|23538.18|0
1607591400000|2020-12-10 09:10:00|23541.73|23541.73|23541.73|23541.73|23541.73|23541.73|23541.73|23541.73|0
1607591410000|2020-12-10 09:10:10|23534.64|23534.64|23534.64|23534.64|23534.64|23534.64|23534.64|23534.64|0
1607591440000|2020-12-10 09:10:40|23538.18|23538.18|23541.73|23541.73|23541.73|23541.73|23538.18|23538.18|0
1607591450000|2020-12-10 09:10:50|23541.12|23541.12|23541.12|23541.12|23541.12|23541.12|23541.12|23541.12|0
1607591480000|2020-12-10 09:11:20|23537.58|23537.58|23537.58|23537.58|23537.58|23537.58|23537.58|23537.58|0
1607591540000|2020-12-10 09:12:20|23538.79|23538.79|23538.79|23538.79|23538.79|23538.79|23538.79|23538.79|0
1607591580000|2020-12-10 09:13:00|23528.16|23528.16|23535.25|23535.25|23535.25|23535.25|23528.16|23528.16|0
1607591590000|2020-12-10 09:13:10|23538.79|23538.79|23538.79|23538.79|23538.79|23538.79|23538.79|23538.79|0
1607591600000|2020-12-10 09:13:20|23542.33|23542.33|23545.87|23545.87|23545.87|23545.87|23542.33|23542.33|0
1607591630000|2020-12-10 09:13:50|23547.67|23547.67|23547.67|23547.67|23547.67|23547.67|23547.67|23547.67|0
1607591640000|2020-12-10 09:14:00|23558.3|23558.3|23558.3|23558.3|23558.3|23558.3|23558.3|23558.3|0
1607591650000|2020-12-10 09:14:10|23557.7|23557.7|23557.7|23557.7|23557.7|23557.7|23557.7|23557.7|0
1607591670000|2020-12-10 09:14:30|23558.3|23558.3|23561.84|23561.84|23561.84|23561.84|23558.3|23558.3|0
1607591680000|2020-12-10 09:14:40|23563.04|23563.04|23558.9|23558.9|23563.04|23563.04|23558.9|23558.9|0
1607591710000|2020-12-10 09:15:10|23555.36|23555.36|23555.36|23555.36|23555.36|23555.36|23555.36|23555.36|0
1607591720000|2020-12-10 09:15:20|23555.77|23555.77|23552.23|23552.23|23555.77|23555.77|23552.23|23552.23|0
1607591780000|2020-12-10 09:16:20|23541.6|23541.6|23541.6|23541.6|23541.6|23541.6|23541.6|23541.6|0
1607591790000|2020-12-10 09:16:30|23538.06|23538.06|23538.06|23538.06|23538.06|23538.06|23538.06|23538.06|0
1607591810000|2020-12-10 09:16:50|23530.98|23530.98|23530.98|23530.98|23530.98|23530.98|23530.98|23530.98|0
1607591820000|2020-12-10 09:17:00|23534.52|23534.52|23538.06|23538.06|23538.06|23538.06|23534.52|23534.52|0
1607591830000|2020-12-10 09:17:10|23534.52|23534.52|23534.52|23534.52|23534.52|23534.52|23534.52|23534.52|0
1607591840000|2020-12-10 09:17:20|23527.44|23527.44|23527.44|23527.44|23527.44|23527.44|23527.44|23527.44|0
1607591860000|2020-12-10 09:17:40|23527.03|23527.03|23527.03|23527.03|23527.03|23527.03|23523.49|23523.49|0
1607591870000|2020-12-10 09:17:50|23530.57|23530.57|23530.57|23530.57|23530.57|23530.57|23530.57|23530.57|0
1607591880000|2020-12-10 09:18:00|23529.97|23529.97|23529.97|23529.97|23529.97|23529.97|23529.97|23529.97|0
1607591900000|2020-12-10 09:18:20|23530.57|23530.57|23530.57|23530.57|23530.57|23530.57|23530.57|23530.57|0
1607591910000|2020-12-10 09:18:30|23534.11|23534.11|23534.11|23534.11|23534.11|23534.11|23534.11|23534.11|0
1607591930000|2020-12-10 09:18:50|23537.65|23537.65|23537.65|23537.65|23537.65|23537.65|23537.65|23537.65|0
1607591950000|2020-12-10 09:19:10|23523.49|23523.49|23523.49|23523.49|23523.49|23523.49|23523.49|23523.49|0
1607591960000|2020-12-10 09:19:20|23523.9|23523.9|23523.9|23523.9|23523.9|23523.9|23523.9|23523.9|0
1607591990000|2020-12-10 09:19:50|23530.98|23530.98|23534.93|23534.93|23534.93|23534.93|23530.98|23530.98|0
1607592010000|2020-12-10 09:20:10|23538.47|23538.47|23538.47|23538.47|23538.47|23538.47|23538.47|23538.47|0
1607592020000|2020-12-10 09:20:20|23539.68|23539.68|23539.68|23539.68|23539.68|23539.68|23539.68|23539.68|0
1607592040000|2020-12-10 09:20:40|23540.88|23540.88|23540.88|23540.88|23540.88|23540.88|23540.88|23540.88|0
1607592060000|2020-12-10 09:21:00|23537.34|23537.34|23537.34|23537.34|23537.34|23537.34|23537.34|23537.34|0
1607592070000|2020-12-10 09:21:10|23540.88|23540.88|23540.88|23540.88|23540.88|23540.88|23540.88|23540.88|0
1607592080000|2020-12-10 09:21:20|23540.28|23540.28|23540.28|23540.28|23540.28|23540.28|23540.28|23540.28|0
1607592090000|2020-12-10 09:21:30|23543.82|23543.82|23543.82|23543.82|23543.82|23543.82|23543.82|23543.82|0
1607592130000|2020-12-10 09:22:10|23540.28|23540.28|23547.36|23547.36|23547.36|23547.36|23540.28|23540.28|0
1607592160000|2020-12-10 09:22:40|23543.82|23543.82|23543.82|23543.82|23543.82|23543.82|23543.82|23543.82|0
1607592170000|2020-12-10 09:22:50|23544.42|23544.42|23544.42|23544.42|23544.42|23544.42|23544.42|23544.42|0
1607592180000|2020-12-10 09:23:00|23547.96|23547.96|23547.96|23547.96|23547.96|23547.96|23547.96|23547.96|0
1607592190000|2020-12-10 09:23:10|23544.42|23544.42|23545.02|23545.02|23545.02|23545.02|23543.82|23543.82|0
1607592200000|2020-12-10 09:23:20|23552.11|23552.11|23551.5|23551.5|23552.11|23552.11|23551.5|23551.5|0
1607592250000|2020-12-10 09:24:10|23555.04|23555.04|23558.59|23558.59|23558.59|23558.59|23555.04|23555.04|0
1607592260000|2020-12-10 09:24:20|23559.19|23559.19|23559.19|23559.19|23559.19|23559.19|23559.19|23559.19|0
1607592280000|2020-12-10 09:24:40|23555.65|23555.65|23548.56|23548.56|23555.65|23555.65|23548.56|23548.56|0
1607592310000|2020-12-10 09:25:10|23548.15|23548.15|23548.15|23548.15|23548.15|23548.15|23548.15|23548.15|0
1607592350000|2020-12-10 09:25:50|23544.61|23544.61|23544.61|23544.61|23544.61|23544.61|23544.61|23544.61|0
1607592370000|2020-12-10 09:26:10|23551.69|23551.69|23551.69|23551.69|23551.69|23551.69|23551.69|23551.69|0
1607592470000|2020-12-10 09:27:50|23544.61|23544.61|23544.61|23544.61|23551.69|23551.69|23544.61|23544.61|0
1607592480000|2020-12-10 09:28:00|23544.01|23544.01|23544.01|23544.01|23544.01|23544.01|23544.01|23544.01|0
1607592500000|2020-12-10 09:28:20|23547.55|23547.55|23547.55|23547.55|23547.55|23547.55|23547.55|23547.55|0
1607592530000|2020-12-10 09:28:50|23551.09|23551.09|23551.09|23551.09|23551.09|23551.09|23551.09|23551.09|0
1607592540000|2020-12-10 09:29:00|23547.55|23547.55|23547.55|23547.55|23547.55|23547.55|23547.55|23547.55|0
1607592570000|2020-12-10 09:29:30|23546.35|23546.35|23546.35|23546.35|23546.35|23546.35|23546.35|23546.35|0
1607592630000|2020-12-10 09:30:30|23542.81|23542.81|23539.27|23539.27|23542.81|23542.81|23539.27|23539.27|0
1607592640000|2020-12-10 09:30:40|23535.72|23535.72|23535.72|23535.72|23535.72|23535.72|23535.72|23535.72|0
1607592710000|2020-12-10 09:31:50|23539.27|23539.27|23539.27|23539.27|23539.27|23539.27|23539.27|23539.27|0
1607592720000|2020-12-10 09:32:00|23535.72|23535.72|23535.72|23535.72|23535.72|23535.72|23535.72|23535.72|0
1607592750000|2020-12-10 09:32:30|23532.18|23532.18|23532.18|23532.18|23532.18|23532.18|23532.18|23532.18|0
1607592760000|2020-12-10 09:32:40|23535.72|23535.72|23535.72|23535.72|23535.72|23535.72|23535.72|23535.72|0
1607592810000|2020-12-10 09:33:30|23539.27|23539.27|23542.81|23542.81|23542.81|23542.81|23539.27|23539.27|0
1607592820000|2020-12-10 09:33:40|23546.35|23546.35|23542.81|23542.81|23546.35|23546.35|23542.81|23542.81|0
1607592830000|2020-12-10 09:33:50|23539.27|23539.27|23539.87|23539.87|23539.87|23539.87|23539.27|23539.27|0
1607592880000|2020-12-10 09:34:40|23536.33|23536.33|23536.33|23536.33|23536.33|23536.33|23536.33|23536.33|0
1607592900000|2020-12-10 09:35:00|23537.53|23537.53|23536.71|23536.71|23537.53|23537.53|23536.71|23536.71|0
1607592910000|2020-12-10 09:35:10|23533.17|23533.17|23533.17|23533.17|23533.17|23533.17|23533.17|23533.17|0
1607592930000|2020-12-10 09:35:30|23533.77|23533.77|23533.77|23533.77|23533.77|23533.77|23533.77|23533.77|0
1607592960000|2020-12-10 09:36:00|23540.85|23540.85|23540.85|23540.85|23540.85|23540.85|23540.85|23540.85|0
1607592970000|2020-12-10 09:36:10|23541.26|23541.26|23541.26|23541.26|23541.26|23541.26|23541.26|23541.26|0
1607593010000|2020-12-10 09:36:50|23540.66|23540.66|23540.66|23540.66|23540.66|23540.66|23540.66|23540.66|0
1607593040000|2020-12-10 09:37:20|23544.2|23544.2|23544.2|23544.2|23544.2|23544.2|23544.2|23544.2|0
1607593050000|2020-12-10 09:37:30|23543.6|23543.6|23543.12|23543.12|23543.6|23543.6|23543.12|23543.12|0
1607593060000|2020-12-10 09:37:40|23542.64|23542.64|23542.64|23542.64|23542.64|23542.64|23542.64|23542.64|0
1607593070000|2020-12-10 09:37:50|23539.1|23539.1|23539.1|23539.1|23539.1|23539.1|23539.1|23539.1|0
1607593080000|2020-12-10 09:38:00|23538.62|23538.62|23538.62|23538.62|23538.62|23538.62|23538.62|23538.62|0
1607593090000|2020-12-10 09:38:10|23528|23528|23528|23528|23528|23528|23528|23528|0
1607593110000|2020-12-10 09:38:30|23526.38|23526.38|23526.38|23526.38|23526.38|23526.38|23526.38|23526.38|0
1607593130000|2020-12-10 09:38:50|23522.84|23522.84|23522.84|23522.84|23522.84|23522.84|23522.84|23522.84|0
1607593200000|2020-12-10 09:40:00|23529.92|23529.92|23529.92|23529.92|23529.92|23529.92|23529.92|23529.92|0
1607593210000|2020-12-10 09:40:10|23526.38|23526.38|23526.38|23526.38|23526.38|23526.38|23526.38|23526.38|0
1607593280000|2020-12-10 09:41:20|23525.9|23525.9|23525.9|23525.9|23525.9|23525.9|23525.9|23525.9|0
1607593330000|2020-12-10 09:42:10|23527.11|23527.11|23527.11|23527.11|23527.11|23527.11|23527.11|23527.11|0
1607593360000|2020-12-10 09:42:40|23530.65|23530.65|23530.65|23530.65|23530.65|23530.65|23530.65|23530.65|0
1607593380000|2020-12-10 09:43:00|23534.19|23534.19|23537.73|23537.73|23537.73|23537.73|23534.19|23534.19|0
1607593440000|2020-12-10 09:44:00|23538.21|23538.21|23539.41|23539.41|23540.01|23540.01|23538.21|23538.21|0
1607593460000|2020-12-10 09:44:20|23542.95|23542.95|23542.95|23542.95|23542.95|23542.95|23542.95|23542.95|0
1607593480000|2020-12-10 09:44:40|23546.5|23546.5|23546.5|23546.5|23546.5|23546.5|23546.5|23546.5|0
1607593500000|2020-12-10 09:45:00|23550.04|23550.04|23550.04|23550.04|23550.04|23550.04|23550.04|23550.04|0
1607593540000|2020-12-10 09:45:40|23546.5|23546.5|23546.97|23546.97|23546.97|23546.97|23546.5|23546.5|0
1607593550000|2020-12-10 09:45:50|23550.52|23550.52|23550.52|23550.52|23550.52|23550.52|23550.52|23550.52|0
1607593570000|2020-12-10 09:46:10|23557.6|23557.6|23557.6|23557.6|23557.6|23557.6|23557.6|23557.6|0
1607593580000|2020-12-10 09:46:20|23561.14|23561.14|23561.14|23561.14|23561.14|23561.14|23561.14|23561.14|0
1607593590000|2020-12-10 09:46:30|23562.94|23562.94|23558.8|23558.8|23562.94|23562.94|23558.8|23558.8|0
1607593610000|2020-12-10 09:46:50|23562.34|23562.34|23562.34|23562.34|23562.34|23562.34|23562.34|23562.34|0
1607593620000|2020-12-10 09:47:00|23565.88|23565.88|23565.88|23565.88|23565.88|23565.88|23565.88|23565.88|0
1607593660000|2020-12-10 09:47:40|23566.3|23566.3|23566.3|23566.3|23566.3|23566.3|23566.3|23566.3|0
1607593670000|2020-12-10 09:47:50|23562.75|23562.75|23562.75|23562.75|23562.75|23562.75|23562.75|23562.75|0
1607593680000|2020-12-10 09:48:00|23566.3|23566.3|23562.75|23562.75|23566.3|23566.3|23562.75|23562.75|0
1607593690000|2020-12-10 09:48:10|23563.96|23563.96|23559.81|23559.81|23563.96|23563.96|23559.81|23559.81|0
1607593730000|2020-12-10 09:48:50|23563.36|23563.36|23563.36|23563.36|23563.36|23563.36|23563.36|23563.36|0
1607593780000|2020-12-10 09:49:40|23562.75|23562.75|23559.21|23559.21|23562.75|23562.75|23559.21|23559.21|0
1607593800000|2020-12-10 09:50:00|23558.61|23558.61|23562.15|23562.15|23562.15|23562.15|23558.61|23558.61|0
1607593830000|2020-12-10 09:50:30|23558.61|23558.61|23569.23|23569.23|23572.78|23572.78|23558.61|23558.61|0
1607593860000|2020-12-10 09:51:00|23572.78|23572.78|23576.32|23576.32|23576.32|23576.32|23572.78|23572.78|0
1607593880000|2020-12-10 09:51:20|23572.78|23572.78|23572.78|23572.78|23572.78|23572.78|23572.78|23572.78|0
1607593890000|2020-12-10 09:51:30|23576.32|23576.32|23579.86|23579.86|23579.86|23579.86|23576.32|23576.32|0
1607593920000|2020-12-10 09:52:00|23576.32|23576.32|23572.78|23572.78|23576.32|23576.32|23572.78|23572.78|0
1607593930000|2020-12-10 09:52:10|23576.32|23576.32|23576.32|23576.32|23576.32|23576.32|23576.32|23576.32|0
1607593940000|2020-12-10 09:52:20|23575.91|23575.91|23564.87|23564.87|23575.91|23575.91|23564.87|23564.87|0
1607593950000|2020-12-10 09:52:30|23565.28|23565.28|23565.69|23565.69|23565.69|23565.69|23565.28|23565.28|0
1607593980000|2020-12-10 09:53:00|23562.15|23562.15|23562.15|23562.15|23562.15|23562.15|23562.15|23562.15|0
1607593990000|2020-12-10 09:53:10|23565.69|23565.69|23565.69|23565.69|23565.69|23565.69|23565.69|23565.69|0
1607594010000|2020-12-10 09:53:30|23564.73|23564.73|23564.73|23564.73|23564.73|23564.73|23564.73|23564.73|0
1607594030000|2020-12-10 09:53:50|23563.91|23563.91|23563.91|23563.91|23564.73|23564.73|23563.91|23563.91|0
1607594100000|2020-12-10 09:55:00|23560.37|23560.37|23560.37|23560.37|23560.37|23560.37|23560.37|23560.37|0
1607594110000|2020-12-10 09:55:10|23553.29|23553.29|23553.29|23553.29|23553.29|23553.29|23553.29|23553.29|0
1607594150000|2020-12-10 09:55:50|23556.83|23556.83|23556.83|23556.83|23556.83|23556.83|23556.83|23556.83|0
1607594160000|2020-12-10 09:56:00|23560.37|23560.37|23563.91|23563.91|23563.91|23563.91|23560.37|23560.37|0
1607594170000|2020-12-10 09:56:10|23567.45|23567.45|23578.08|23578.08|23578.08|23578.08|23567.45|23567.45|0
1607594180000|2020-12-10 09:56:20|23581.62|23581.62|23581.62|23581.62|23581.62|23581.62|23581.62|23581.62|0
1607594220000|2020-12-10 09:57:00|23582.1|23582.1|23582.1|23582.1|23582.1|23582.1|23582.1|23582.1|0
1607594240000|2020-12-10 09:57:20|23581.5|23581.5|23581.5|23581.5|23581.5|23581.5|23581.5|23581.5|0
1607594260000|2020-12-10 09:57:40|23574.41|23574.41|23574.41|23574.41|23574.41|23574.41|23574.41|23574.41|0
1607594270000|2020-12-10 09:57:50|23567.33|23567.33|23574.41|23574.41|23574.41|23574.41|23567.33|23567.33|0
1607594290000|2020-12-10 09:58:10|23577.96|23577.96|23577.96|23577.96|23577.96|23577.96|23577.96|23577.96|0
1607594310000|2020-12-10 09:58:30|23577.35|23577.35|23577.35|23577.35|23577.35|23577.35|23577.35|23577.35|0
1607594320000|2020-12-10 09:58:40|23576.15|23576.15|23569.07|23569.07|23576.15|23576.15|23569.07|23569.07|0
1607594340000|2020-12-10 09:59:00|23572.61|23572.61|23576.15|23576.15|23576.15|23576.15|23572.61|23572.61|0
1607594390000|2020-12-10 09:59:50|23576.75|23576.75|23576.75|23576.75|23576.75|23576.75|23576.75|23576.75|0
1607594420000|2020-12-10 10:00:20|23580.29|23580.29|23583.84|23583.84|23583.84|23583.84|23580.29|23580.29|0
1607594440000|2020-12-10 10:00:40|23580.29|23580.29|23576.75|23576.75|23580.29|23580.29|23576.75|23576.75|0
1607594450000|2020-12-10 10:00:50|23573.21|23573.21|23573.21|23573.21|23573.21|23573.21|23573.21|23573.21|0
1607594470000|2020-12-10 10:01:10|23566.13|23566.13|23566.13|23566.13|23566.13|23566.13|23566.13|23566.13|0
1607594510000|2020-12-10 10:01:50|23573.21|23573.21|23572.61|23572.61|23573.21|23573.21|23572.61|23572.61|0
1607594540000|2020-12-10 10:02:20|23569.07|23569.07|23569.07|23569.07|23569.07|23569.07|23569.07|23569.07|0
1607594550000|2020-12-10 10:02:30|23572.61|23572.61|23572.61|23572.61|23572.61|23572.61|23572.61|23572.61|0
1607594580000|2020-12-10 10:03:00|23576.15|23576.15|23583.84|23583.84|23583.84|23583.84|23576.15|23576.15|0
1607594620000|2020-12-10 10:03:40|23580.29|23580.29|23580.29|23580.29|23580.29|23580.29|23576.75|23576.75|0
1607594630000|2020-12-10 10:03:50|23583.84|23583.84|23587.38|23587.38|23587.38|23587.38|23583.84|23583.84|0
1607594650000|2020-12-10 10:04:10|23590.92|23590.92|23590.92|23590.92|23590.92|23590.92|23590.92|23590.92|0
1607594660000|2020-12-10 10:04:20|23583.84|23583.84|23583.84|23583.84|23583.84|23583.84|23583.84|23583.84|0
1607594670000|2020-12-10 10:04:30|23583.42|23583.42|23583.42|23583.42|23583.42|23583.42|23583.42|23583.42|0
1607594680000|2020-12-10 10:04:40|23579.88|23579.88|23586.97|23586.97|23586.97|23586.97|23579.88|23579.88|0
1607594690000|2020-12-10 10:04:50|23590.51|23590.51|23586.97|23586.97|23590.51|23590.51|23586.97|23586.97|0
1607594700000|2020-12-10 10:05:00|23583.42|23583.42|23583.42|23583.42|23583.42|23583.42|23583.42|23583.42|0
1607594740000|2020-12-10 10:05:40|23579.88|23579.88|23579.88|23579.88|23579.88|23579.88|23579.88|23579.88|0
1607594820000|2020-12-10 10:07:00|23586.97|23586.97|23590.51|23590.51|23590.51|23590.51|23586.97|23586.97|0
1607594840000|2020-12-10 10:07:20|23594.05|23594.05|23594.05|23594.05|23594.05|23594.05|23594.05|23594.05|0
1607594890000|2020-12-10 10:08:10|23601.13|23601.13|23604.67|23604.67|23604.67|23604.67|23601.13|23601.13|0
1607594900000|2020-12-10 10:08:20|23608.21|23608.21|23608.21|23608.21|23608.21|23608.21|23608.21|23608.21|0
1607594910000|2020-12-10 10:08:30|23604.67|23604.67|23604.67|23604.67|23604.67|23604.67|23604.67|23604.67|0
1607594940000|2020-12-10 10:09:00|23608.21|23608.21|23608.21|23608.21|23608.21|23608.21|23608.21|23608.21|0
1607594950000|2020-12-10 10:09:10|23607.61|23607.61|23607.61|23607.61|23607.61|23607.61|23607.61|23607.61|0
1607595000000|2020-12-10 10:10:00|23618.24|23618.24|23621.78|23621.78|23621.78|23621.78|23618.24|23618.24|0
1607595010000|2020-12-10 10:10:10|23618.24|23618.24|23618.24|23618.24|23618.24|23618.24|23618.24|23618.24|0
1607595020000|2020-12-10 10:10:20|23611.15|23611.15|23607.61|23607.61|23611.15|23611.15|23607.61|23607.61|0
1607595040000|2020-12-10 10:10:40|23618.24|23618.24|23618.24|23618.24|23618.24|23618.24|23618.24|23618.24|0
1607595060000|2020-12-10 10:11:00|23617.82|23617.82|23617.82|23617.82|23617.82|23617.82|23617.82|23617.82|0
1607595070000|2020-12-10 10:11:10|23621.37|23621.37|23621.37|23621.37|23621.37|23621.37|23621.37|23621.37|0
1607595090000|2020-12-10 10:11:30|23625.51|23625.51|23625.51|23625.51|23625.51|23625.51|23625.51|23625.51|0
1607595110000|2020-12-10 10:11:50|23621.97|23621.97|23621.97|23621.97|23621.97|23621.97|23621.97|23621.97|0
1607595160000|2020-12-10 10:12:40|23618.43|23618.43|23618.43|23618.43|23618.43|23618.43|23618.43|23618.43|0
1607595180000|2020-12-10 10:13:00|23619.03|23619.03|23619.03|23619.03|23619.03|23619.03|23619.03|23619.03|0
1607595200000|2020-12-10 10:13:20|23622.57|23622.57|23622.57|23622.57|23622.57|23622.57|23622.57|23622.57|0
1607595210000|2020-12-10 10:13:30|23615.49|23615.49|23615.49|23615.49|23615.49|23615.49|23615.49|23615.49|0
1607595220000|2020-12-10 10:13:40|23608.4|23608.4|23608.4|23608.4|23608.4|23608.4|23608.4|23608.4|0
1607595240000|2020-12-10 10:14:00|23609.01|23609.01|23609.01|23609.01|23609.01|23609.01|23609.01|23609.01|0
1607595270000|2020-12-10 10:14:30|23601.92|23601.92|23601.92|23601.92|23601.92|23601.92|23601.92|23601.92|0
1607595310000|2020-12-10 10:15:10|23594.84|23594.84|23594.84|23594.84|23594.84|23594.84|23594.84|23594.84|0
1607595380000|2020-12-10 10:16:20|23601.92|23601.92|23601.92|23601.92|23601.92|23601.92|23601.92|23601.92|0
1607595390000|2020-12-10 10:16:30|23605.46|23605.46|23612.55|23612.55|23612.55|23612.55|23605.46|23605.46|0
1607595480000|2020-12-10 10:18:00|23616.09|23616.09|23616.09|23616.09|23616.09|23616.09|23612.55|23612.55|0
1607595490000|2020-12-10 10:18:10|23615.49|23615.49|23615.49|23615.49|23615.49|23615.49|23615.49|23615.49|0
1607595540000|2020-12-10 10:19:00|23616.09|23616.09|23616.09|23616.09|23616.09|23616.09|23616.09|23616.09|0
1607595570000|2020-12-10 10:19:30|23623.17|23623.17|23623.17|23623.17|23623.17|23623.17|23623.17|23623.17|0
1607595620000|2020-12-10 10:20:20|23623.58|23623.58|23623.58|23623.58|23624.4|23624.4|23623.58|23623.58|0
1607595630000|2020-12-10 10:20:30|23612.96|23612.96|23612.96|23612.96|23612.96|23612.96|23612.96|23612.96|0
1607595710000|2020-12-10 10:21:50|23605.88|23605.88|23605.88|23605.88|23605.88|23605.88|23605.88|23605.88|0
1607595720000|2020-12-10 10:22:00|23606.48|23606.48|23606.48|23606.48|23606.48|23606.48|23606.48|23606.48|0
1607595860000|2020-12-10 10:24:20|23610.02|23610.02|23610.02|23610.02|23610.02|23610.02|23610.02|23610.02|0
1607595900000|2020-12-10 10:25:00|23606.48|23606.48|23606.48|23606.48|23606.48|23606.48|23606.48|23606.48|0
1607595950000|2020-12-10 10:25:50|23610.02|23610.02|23613.56|23613.56|23613.56|23613.56|23610.02|23610.02|0
1607595960000|2020-12-10 10:26:00|23614.16|23614.16|23614.16|23614.16|23614.16|23614.16|23614.16|23614.16|0
1607596020000|2020-12-10 10:27:00|23617.7|23617.7|23617.7|23617.7|23617.7|23617.7|23617.7|23617.7|0
1607596050000|2020-12-10 10:27:30|23614.16|23614.16|23614.16|23614.16|23614.16|23614.16|23614.16|23614.16|0
1607596110000|2020-12-10 10:28:30|23615.36|23615.36|23622.45|23622.45|23622.45|23622.45|23615.36|23615.36|0
1607596150000|2020-12-10 10:29:10|23618.91|23618.91|23618.91|23618.91|23618.91|23618.91|23618.91|23618.91|0
1607596170000|2020-12-10 10:29:30|23622.45|23622.45|23622.45|23622.45|23622.45|23622.45|23622.45|23622.45|0
1607596180000|2020-12-10 10:29:40|23625.99|23625.99|23625.99|23625.99|23625.99|23625.99|23625.99|23625.99|0
1607596220000|2020-12-10 10:30:20|23626.47|23626.47|23626.47|23626.47|23626.47|23626.47|23626.47|23626.47|0
1607596240000|2020-12-10 10:30:40|23619.39|23619.39|23619.39|23619.39|23619.39|23619.39|23619.39|23619.39|0
1607596250000|2020-12-10 10:30:50|23615.84|23615.84|23615.84|23615.84|23615.84|23615.84|23615.84|23615.84|0
1607596290000|2020-12-10 10:31:30|23612.3|23612.3|23612.3|23612.3|23612.3|23612.3|23612.3|23612.3|0
1607596330000|2020-12-10 10:32:10|23619.39|23619.39|23619.39|23619.39|23619.39|23619.39|23619.39|23619.39|0
1607596370000|2020-12-10 10:32:50|23622.93|23622.93|23619.39|23619.39|23622.93|23622.93|23619.39|23619.39|0
1607596380000|2020-12-10 10:33:00|23622.93|23622.93|23622.93|23622.93|23622.93|23622.93|23622.93|23622.93|0
1607596390000|2020-12-10 10:33:10|23623.53|23623.53|23619.99|23619.99|23623.53|23623.53|23619.99|23619.99|0
1607596420000|2020-12-10 10:33:40|23619.39|23619.39|23619.99|23619.99|23619.99|23619.99|23619.39|23619.39|0
1607596440000|2020-12-10 10:34:00|23620.59|23620.59|23620.59|23620.59|23620.59|23620.59|23620.59|23620.59|0
1607596450000|2020-12-10 10:34:10|23619.99|23619.99|23619.99|23619.99|23619.99|23619.99|23619.99|23619.99|0
1607596500000|2020-12-10 10:35:00|23630.61|23630.61|23630.61|23630.61|23630.61|23630.61|23630.61|23630.61|0
1607596530000|2020-12-10 10:35:30|23631.81|23631.81|23631.81|23631.81|23631.81|23631.81|23631.81|23631.81|0
1607596570000|2020-12-10 10:36:10|23628.27|23628.27|23628.27|23628.27|23628.27|23628.27|23628.27|23628.27|0
1607596640000|2020-12-10 10:37:20|23631.81|23631.81|23638.9|23638.9|23638.9|23638.9|23631.81|23631.81|0
1607596670000|2020-12-10 10:37:50|23635.35|23635.35|23642.44|23642.44|23642.44|23642.44|23631.81|23631.81|0
1607596690000|2020-12-10 10:38:10|23638.9|23638.9|23638.9|23638.9|23638.9|23638.9|23638.9|23638.9|0
1607596710000|2020-12-10 10:38:30|23639.5|23639.5|23643.04|23643.04|23643.04|23643.04|23639.5|23639.5|0
1607596720000|2020-12-10 10:38:40|23646.58|23646.58|23646.58|23646.58|23646.58|23646.58|23646.58|23646.58|0
1607596740000|2020-12-10 10:39:00|23654.26|23654.26|23654.26|23654.26|23654.26|23654.26|23654.26|23654.26|0
1607596760000|2020-12-10 10:39:20|23657.81|23657.81|23657.81|23657.81|23657.81|23657.81|23657.81|23657.81|0
1607596780000|2020-12-10 10:39:40|23661.35|23661.35|23661.35|23661.35|23661.35|23661.35|23661.35|23661.35|0
1607596820000|2020-12-10 10:40:20|23664.89|23664.89|23679.87|23679.87|23679.87|23679.87|23664.89|23664.89|0
1607596830000|2020-12-10 10:40:30|23679.46|23679.46|23679.46|23679.46|23679.46|23679.46|23679.46|23679.46|0
1607596840000|2020-12-10 10:40:40|23678.64|23678.64|23678.64|23678.64|23678.64|23678.64|23678.64|23678.64|0
1607596850000|2020-12-10 10:40:50|23682.18|23682.18|23675.1|23675.1|23685.72|23685.72|23675.1|23675.1|0
1607596880000|2020-12-10 10:41:20|23675.7|23675.7|23675.7|23675.7|23675.7|23675.7|23675.7|23675.7|0
1607596900000|2020-12-10 10:41:40|23672.16|23672.16|23672.16|23672.16|23672.16|23672.16|23672.16|23672.16|0
1607596940000|2020-12-10 10:42:20|23673.37|23673.37|23673.97|23673.97|23673.97|23673.97|23673.37|23673.37|0
1607597020000|2020-12-10 10:43:40|23673.49|23673.49|23673.49|23673.49|23673.49|23673.49|23673.49|23673.49|0
1607597030000|2020-12-10 10:43:50|23680.57|23680.57|23680.57|23680.57|23680.57|23680.57|23680.57|23680.57|0
1607597040000|2020-12-10 10:44:00|23677.03|23677.03|23677.03|23677.03|23677.03|23677.03|23677.03|23677.03|0
1607597120000|2020-12-10 10:45:20|23677.51|23677.51|23677.03|23677.03|23677.51|23677.51|23677.03|23677.03|0
1607597140000|2020-12-10 10:45:40|23684.11|23684.11|23687.65|23687.65|23691.19|23691.19|23684.11|23684.11|0
1607597150000|2020-12-10 10:45:50|23691.19|23691.19|23691.19|23691.19|23691.19|23691.19|23687.65|23687.65|0
1607597160000|2020-12-10 10:46:00|23687.65|23687.65|23684.11|23684.11|23687.65|23687.65|23684.11|23684.11|0
1607597180000|2020-12-10 10:46:20|23683.51|23683.51|23683.51|23683.51|23683.51|23683.51|23683.51|23683.51|0
1607597190000|2020-12-10 10:46:30|23679.97|23679.97|23669.34|23669.34|23679.97|23679.97|23669.34|23669.34|0
1607597250000|2020-12-10 10:47:30|23668.33|23668.33|23657.11|23657.11|23668.33|23668.33|23657.11|23657.11|0
1607597270000|2020-12-10 10:47:50|23653.57|23653.57|23650.02|23650.02|23653.57|23653.57|23650.02|23650.02|0
1607597280000|2020-12-10 10:48:00|23653.57|23653.57|23657.11|23657.11|23657.11|23657.11|23653.57|23653.57|0
1607597290000|2020-12-10 10:48:10|23664.19|23664.19|23671.27|23671.27|23671.27|23671.27|23664.19|23664.19|0
1607597300000|2020-12-10 10:48:20|23664.19|23664.19|23664.19|23664.19|23664.19|23664.19|23664.19|23664.19|0
1607597330000|2020-12-10 10:48:50|23671.27|23671.27|23671.27|23671.27|23671.27|23671.27|23671.27|23671.27|0
1607597370000|2020-12-10 10:49:30|23667.73|23667.73|23667.73|23667.73|23667.73|23667.73|23667.73|23667.73|0
1607597390000|2020-12-10 10:49:50|23664.19|23664.19|23664.19|23664.19|23664.19|23664.19|23664.19|23664.19|0
1607597400000|2020-12-10 10:50:00|23663.59|23663.59|23663.59|23663.59|23663.59|23663.59|23663.59|23663.59|0
1607597420000|2020-12-10 10:50:20|23660.05|23660.05|23660.05|23660.05|23660.05|23660.05|23660.05|23660.05|0
1607597430000|2020-12-10 10:50:30|23658.84|23658.84|23655.3|23655.3|23658.84|23658.84|23655.3|23655.3|0
1607597460000|2020-12-10 10:51:00|23654.82|23654.82|23654.82|23654.82|23654.82|23654.82|23654.82|23654.82|0
1607597470000|2020-12-10 10:51:10|23647.74|23647.74|23644.2|23644.2|23647.74|23647.74|23644.2|23644.2|0
1607597480000|2020-12-10 10:51:20|23640.66|23640.66|23640.66|23640.66|23640.66|23640.66|23640.66|23640.66|0
1607597490000|2020-12-10 10:51:30|23641.26|23641.26|23641.26|23641.26|23641.26|23641.26|23641.26|23641.26|0
1607597520000|2020-12-10 10:52:00|23630.64|23630.64|23630.64|23630.64|23630.64|23630.64|23630.64|23630.64|0
1607597540000|2020-12-10 10:52:20|23627.09|23627.09|23627.09|23627.09|23627.09|23627.09|23627.09|23627.09|0
1607597550000|2020-12-10 10:52:30|23626.68|23626.68|23629.81|23629.81|23629.81|23629.81|23622.73|23622.73|0
1607597560000|2020-12-10 10:52:40|23629.4|23629.4|23625.86|23625.86|23629.4|23629.4|23625.86|23625.86|0
1607597570000|2020-12-10 10:52:50|23618.78|23618.78|23629.4|23629.4|23629.4|23629.4|23618.78|23618.78|0
1607597650000|2020-12-10 10:54:10|23625.86|23625.86|23629.4|23629.4|23629.4|23629.4|23625.86|23625.86|0
1607597710000|2020-12-10 10:55:10|23632.94|23632.94|23632.94|23632.94|23632.94|23632.94|23632.94|23632.94|0
1607597730000|2020-12-10 10:55:30|23625.86|23625.86|23625.86|23625.86|23625.86|23625.86|23625.86|23625.86|0
1607597810000|2020-12-10 10:56:50|23632.94|23632.94|23640.03|23640.03|23640.03|23640.03|23632.94|23632.94|0
1607597820000|2020-12-10 10:57:00|23643.57|23643.57|23650.65|23650.65|23650.65|23650.65|23643.57|23643.57|0
1607597830000|2020-12-10 10:57:10|23654.19|23654.19|23654.19|23654.19|23654.19|23654.19|23650.65|23650.65|0
1607597890000|2020-12-10 10:58:10|23657.73|23657.73|23661.27|23661.27|23661.27|23661.27|23654.19|23654.19|0
1607597900000|2020-12-10 10:58:20|23657.73|23657.73|23657.73|23657.73|23664.82|23664.82|23657.73|23657.73|0
1607597910000|2020-12-10 10:58:30|23661.27|23661.27|23661.27|23661.27|23661.27|23661.27|23661.27|23661.27|0
1607597940000|2020-12-10 10:59:00|23661.69|23661.69|23668.77|23668.77|23669.18|23669.18|23661.69|23661.69|0
1607597960000|2020-12-10 10:59:20|23672.31|23672.31|23672.31|23672.31|23672.31|23672.31|23672.31|23672.31|0
1607598000000|2020-12-10 11:00:00|23671.9|23671.9|23671.9|23671.9|23671.9|23671.9|23671.9|23671.9|0
1607598010000|2020-12-10 11:00:10|23671.49|23671.49|23671.49|23671.49|23671.49|23671.49|23671.49|23671.49|0
1607598020000|2020-12-10 11:00:20|23675.03|23675.03|23671.49|23671.49|23675.03|23675.03|23671.49|23671.49|0
1607598030000|2020-12-10 11:00:30|23653.78|23653.78|23660.86|23660.86|23660.86|23660.86|23653.78|23653.78|0
1607598040000|2020-12-10 11:00:40|23657.32|23657.32|23657.32|23657.32|23657.32|23657.32|23657.32|23657.32|0
1607598060000|2020-12-10 11:01:00|23656.12|23656.12|23656.12|23656.12|23656.12|23656.12|23656.12|23656.12|0
1607598070000|2020-12-10 11:01:10|23655.71|23655.71|23655.71|23655.71|23655.71|23655.71|23655.71|23655.71|0
1607598080000|2020-12-10 11:01:20|23659.25|23659.25|23666.33|23666.33|23666.33|23666.33|23659.25|23659.25|0
1607598090000|2020-12-10 11:01:30|23662.79|23662.79|23666.33|23666.33|23666.33|23666.33|23662.79|23662.79|0
1607598110000|2020-12-10 11:01:50|23669.87|23669.87|23669.87|23669.87|23669.87|23669.87|23669.87|23669.87|0
1607598120000|2020-12-10 11:02:00|23676.96|23676.96|23676.96|23676.96|23676.96|23676.96|23676.96|23676.96|0
1607598130000|2020-12-10 11:02:10|23680.5|23680.5|23680.5|23680.5|23680.5|23680.5|23680.5|23680.5|0
1607598150000|2020-12-10 11:02:30|23676.96|23676.96|23676.96|23676.96|23676.96|23676.96|23676.96|23676.96|0
1607598160000|2020-12-10 11:02:40|23676.14|23676.14|23679.68|23679.68|23679.68|23679.68|23676.14|23676.14|0
1607598190000|2020-12-10 11:03:10|23678.86|23678.86|23680.09|23680.09|23680.09|23680.09|23678.86|23678.86|0
1607598200000|2020-12-10 11:03:20|23676.55|23676.55|23676.14|23676.14|23676.55|23676.55|23676.14|23676.14|0
1607598230000|2020-12-10 11:03:50|23676.74|23676.74|23676.74|23676.74|23676.74|23676.74|23676.74|23676.74|0
1607598240000|2020-12-10 11:04:00|23676.14|23676.14|23676.14|23676.14|23676.14|23676.14|23676.14|23676.14|0
1607598250000|2020-12-10 11:04:10|23672.59|23672.59|23672.59|23672.59|23672.59|23672.59|23672.59|23672.59|0
1607598260000|2020-12-10 11:04:20|23669.05|23669.05|23669.05|23669.05|23669.05|23669.05|23669.05|23669.05|0
1607598270000|2020-12-10 11:04:30|23672.59|23672.59|23679.27|23679.27|23679.27|23679.27|23672.59|23672.59|0
1607598300000|2020-12-10 11:05:00|23675.72|23675.72|23679.27|23679.27|23679.27|23679.27|23675.72|23675.72|0
1607598310000|2020-12-10 11:05:10|23682.81|23682.81|23682.81|23682.81|23682.81|23682.81|23682.81|23682.81|0
1607598330000|2020-12-10 11:05:30|23686.35|23686.35|23686.35|23686.35|23686.35|23686.35|23686.35|23686.35|0
1607598340000|2020-12-10 11:05:40|23689.89|23689.89|23689.89|23689.89|23689.89|23689.89|23689.89|23689.89|0
1607598350000|2020-12-10 11:05:50|23686.35|23686.35|23686.35|23686.35|23686.35|23686.35|23686.35|23686.35|0
1607598360000|2020-12-10 11:06:00|23686.76|23686.76|23687.17|23687.17|23687.17|23687.17|23686.76|23686.76|0
1607598380000|2020-12-10 11:06:20|23690.71|23690.71|23690.71|23690.71|23690.71|23690.71|23690.71|23690.71|0
1607598390000|2020-12-10 11:06:30|23690.3|23690.3|23691.12|23691.12|23691.12|23691.12|23690.3|23690.3|0
1607598410000|2020-12-10 11:06:50|23689.89|23689.89|23686.35|23686.35|23689.89|23689.89|23686.35|23686.35|0
1607598430000|2020-12-10 11:07:10|23690.49|23690.49|23690.49|23690.49|23690.49|23690.49|23690.49|23690.49|0
1607598450000|2020-12-10 11:07:30|23694.03|23694.03|23697.57|23697.57|23697.57|23697.57|23694.03|23694.03|0
1607598460000|2020-12-10 11:07:40|23701.11|23701.11|23701.11|23701.11|23701.11|23701.11|23701.11|23701.11|0
1607598470000|2020-12-10 11:07:50|23704.66|23704.66|23711.74|23711.74|23711.74|23711.74|23704.66|23704.66|0
1607598480000|2020-12-10 11:08:00|23718.82|23718.82|23718.82|23718.82|23718.82|23718.82|23718.82|23718.82|0
1607598490000|2020-12-10 11:08:10|23715.28|23715.28|23711.74|23711.74|23715.28|23715.28|23711.74|23711.74|0
1607598500000|2020-12-10 11:08:20|23718.82|23718.82|23718.82|23718.82|23718.82|23718.82|23718.82|23718.82|0
1607598540000|2020-12-10 11:09:00|23708.2|23708.2|23708.2|23708.2|23708.2|23708.2|23708.2|23708.2|0
1607598550000|2020-12-10 11:09:10|23707.79|23707.79|23707.79|23707.79|23711.33|23711.33|23707.79|23707.79|0
1607598570000|2020-12-10 11:09:30|23711.33|23711.33|23711.33|23711.33|23711.33|23711.33|23711.33|23711.33|0
1607598580000|2020-12-10 11:09:40|23714.87|23714.87|23714.87|23714.87|23714.87|23714.87|23714.87|23714.87|0
1607598590000|2020-12-10 11:09:50|23718.41|23718.41|23719.01|23719.01|23719.01|23719.01|23718.41|23718.41|0
1607598600000|2020-12-10 11:10:00|23722.55|23722.55|23719.01|23719.01|23722.55|23722.55|23719.01|23719.01|0
1607598620000|2020-12-10 11:10:20|23719.83|23719.83|23719.83|23719.83|23719.83|23719.83|23719.83|23719.83|0
1607598630000|2020-12-10 11:10:30|23723.37|23723.37|23722.96|23722.96|23723.37|23723.37|23722.96|23722.96|0
1607598640000|2020-12-10 11:10:40|23719.42|23719.42|23715.28|23715.28|23719.42|23719.42|23715.28|23715.28|0
1607598650000|2020-12-10 11:10:50|23715.69|23715.69|23715.69|23715.69|23715.69|23715.69|23715.69|23715.69|0
1607598680000|2020-12-10 11:11:20|23715.28|23715.28|23718.82|23718.82|23718.82|23718.82|23715.28|23715.28|0
1607598690000|2020-12-10 11:11:30|23715.28|23715.28|23711.74|23711.74|23715.28|23715.28|23711.74|23711.74|0
1607598710000|2020-12-10 11:11:50|23715.28|23715.28|23718.82|23718.82|23718.82|23718.82|23715.28|23715.28|0
1607598720000|2020-12-10 11:12:00|23708.2|23708.2|23703.45|23703.45|23708.2|23708.2|23703.45|23703.45|0
1607598740000|2020-12-10 11:12:20|23702.85|23702.85|23702.85|23702.85|23702.85|23702.85|23702.85|23702.85|0
1607598750000|2020-12-10 11:12:30|23709.93|23709.93|23713.47|23713.47|23713.47|23713.47|23709.93|23709.93|0
1607598770000|2020-12-10 11:12:50|23709.93|23709.93|23713.47|23713.47|23713.47|23713.47|23709.93|23709.93|0
1607598780000|2020-12-10 11:13:00|23717.02|23717.02|23713.47|23713.47|23717.02|23717.02|23713.47|23713.47|0
1607598830000|2020-12-10 11:13:50|23709.93|23709.93|23709.93|23709.93|23709.93|23709.93|23706.39|23706.39|0
1607598940000|2020-12-10 11:15:40|23706.39|23706.39|23699.31|23699.31|23706.39|23706.39|23699.31|23699.31|0
1607598950000|2020-12-10 11:15:50|23702.85|23702.85|23706.39|23706.39|23706.39|23706.39|23702.85|23702.85|0
1607598960000|2020-12-10 11:16:00|23702.85|23702.85|23702.85|23702.85|23702.85|23702.85|23702.85|23702.85|0
1607598970000|2020-12-10 11:16:10|23709.93|23709.93|23709.93|23709.93|23709.93|23709.93|23709.93|23709.93|0
1607598980000|2020-12-10 11:16:20|23706.39|23706.39|23717.02|23717.02|23717.02|23717.02|23706.39|23706.39|0
1607598990000|2020-12-10 11:16:30|23713.47|23713.47|23709.93|23709.93|23713.47|23713.47|23709.93|23709.93|0
1607599030000|2020-12-10 11:17:10|23708.73|23708.73|23708.73|23708.73|23708.73|23708.73|23708.73|23708.73|0
1607599040000|2020-12-10 11:17:20|23715.81|23715.81|23708.73|23708.73|23715.81|23715.81|23708.73|23708.73|0
1607599050000|2020-12-10 11:17:30|23712.27|23712.27|23705.19|23705.19|23712.27|23712.27|23705.19|23705.19|0
1607599080000|2020-12-10 11:18:00|23701.65|23701.65|23705.19|23705.19|23705.19|23705.19|23701.65|23701.65|0
1607599090000|2020-12-10 11:18:10|23698.11|23698.11|23685.87|23685.87|23701.65|23701.65|23685.87|23685.87|0
1607599100000|2020-12-10 11:18:20|23689.41|23689.41|23692.95|23692.95|23692.95|23692.95|23689.41|23689.41|0
1607599110000|2020-12-10 11:18:30|23696.49|23696.49|23696.49|23696.49|23696.49|23696.49|23696.49|23696.49|0
1607599120000|2020-12-10 11:18:40|23700.03|23700.03|23700.03|23700.03|23700.03|23700.03|23700.03|23700.03|0
1607599150000|2020-12-10 11:19:10|23703.57|23703.57|23703.57|23703.57|23703.57|23703.57|23700.03|23700.03|0
1607599160000|2020-12-10 11:19:20|23707.12|23707.12|23710.66|23710.66|23710.66|23710.66|23707.12|23707.12|0
1607599180000|2020-12-10 11:19:40|23717.74|23717.74|23717.74|23717.74|23724.82|23724.82|23717.74|23717.74|0
1607599190000|2020-12-10 11:19:50|23724.82|23724.82|23724.82|23724.82|23724.82|23724.82|23724.82|23724.82|0
1607599200000|2020-12-10 11:20:00|23721.28|23721.28|23735.45|23735.45|23735.45|23735.45|23721.28|23721.28|0
1607599210000|2020-12-10 11:20:10|23736.05|23736.05|23725.42|23725.42|23736.05|23736.05|23725.42|23725.42|0
1607599220000|2020-12-10 11:20:20|23732.51|23732.51|23732.51|23732.51|23732.51|23732.51|23732.51|23732.51|0
1607599230000|2020-12-10 11:20:30|23736.05|23736.05|23734.84|23734.84|23736.05|23736.05|23734.84|23734.84|0
1607599240000|2020-12-10 11:20:40|23735.25|23735.25|23735.25|23735.25|23735.25|23735.25|23735.25|23735.25|0
1607599260000|2020-12-10 11:21:00|23738.8|23738.8|23735.25|23735.25|23738.8|23738.8|23735.25|23735.25|0
1607599270000|2020-12-10 11:21:10|23742.34|23742.34|23738.8|23738.8|23742.34|23742.34|23738.8|23738.8|0
1607599290000|2020-12-10 11:21:30|23749.42|23749.42|23749.42|23749.42|23749.42|23749.42|23749.42|23749.42|0
1607599300000|2020-12-10 11:21:40|23752.96|23752.96|23749.42|23749.42|23756.5|23756.5|23749.42|23749.42|0
1607599320000|2020-12-10 11:22:00|23756.5|23756.5|23760.04|23760.04|23760.04|23760.04|23756.5|23756.5|0
1607599330000|2020-12-10 11:22:10|23756.5|23756.5|23752.96|23752.96|23756.5|23756.5|23752.96|23752.96|0
1607599340000|2020-12-10 11:22:20|23749.42|23749.42|23749.42|23749.42|23749.42|23749.42|23749.42|23749.42|0
1607599370000|2020-12-10 11:22:50|23749.83|23749.83|23749.83|23749.83|23749.83|23749.83|23749.83|23749.83|0
1607599380000|2020-12-10 11:23:00|23753.37|23753.37|23749.83|23749.83|23753.37|23753.37|23749.83|23749.83|0
1607599390000|2020-12-10 11:23:10|23753.37|23753.37|23756.91|23756.91|23756.91|23756.91|23753.37|23753.37|0
1607599400000|2020-12-10 11:23:20|23758.72|23758.72|23758.72|23758.72|23758.72|23758.72|23758.72|23758.72|0
1607599410000|2020-12-10 11:23:30|23759.32|23759.32|23766.4|23766.4|23766.4|23766.4|23759.32|23759.32|0
1607599420000|2020-12-10 11:23:40|23762.86|23762.86|23755.78|23755.78|23762.86|23762.86|23755.78|23755.78|0
1607599440000|2020-12-10 11:24:00|23752.24|23752.24|23752.24|23752.24|23752.24|23752.24|23752.24|23752.24|0
1607599450000|2020-12-10 11:24:10|23759.32|23759.32|23759.32|23759.32|23759.32|23759.32|23759.32|23759.32|0
1607599460000|2020-12-10 11:24:20|23762.86|23762.86|23762.86|23762.86|23762.86|23762.86|23762.86|23762.86|0
1607599470000|2020-12-10 11:24:30|23769.94|23769.94|23762.86|23762.86|23769.94|23769.94|23762.86|23762.86|0
1607599480000|2020-12-10 11:24:40|23769.94|23769.94|23769.94|23769.94|23769.94|23769.94|23769.94|23769.94|0
1607599500000|2020-12-10 11:25:00|23766.4|23766.4|23769.94|23769.94|23769.94|23769.94|23766.4|23766.4|0
1607599520000|2020-12-10 11:25:20|23773.48|23773.48|23766.4|23766.4|23773.48|23773.48|23766.4|23766.4|0
1607599530000|2020-12-10 11:25:30|23769.94|23769.94|23774.09|23774.09|23774.09|23774.09|23769.94|23769.94|0
1607599550000|2020-12-10 11:25:50|23777.63|23777.63|23777.63|23777.63|23777.63|23777.63|23777.63|23777.63|0
1607599560000|2020-12-10 11:26:00|23774.09|23774.09|23781.17|23781.17|23781.17|23781.17|23774.09|23774.09|0
1607599570000|2020-12-10 11:26:10|23788.25|23788.25|23781.17|23781.17|23788.25|23788.25|23781.17|23781.17|0
1607599580000|2020-12-10 11:26:20|23780.76|23780.76|23780.76|23780.76|23780.76|23780.76|23780.76|23780.76|0
1607599590000|2020-12-10 11:26:30|23784.3|23784.3|23794.92|23794.92|23794.92|23794.92|23784.3|23784.3|0
1607599610000|2020-12-10 11:26:50|23798.46|23798.46|23802.01|23802.01|23802.01|23802.01|23798.46|23798.46|0
1607599620000|2020-12-10 11:27:00|23798.46|23798.46|23794.32|23794.32|23798.46|23798.46|23794.32|23794.32|0
1607599630000|2020-12-10 11:27:10|23797.86|23797.86|23797.86|23797.86|23804.94|23804.94|23797.86|23797.86|0
1607599640000|2020-12-10 11:27:20|23794.32|23794.32|23797.38|23797.38|23797.38|23797.38|23793.84|23793.84|0
1607599650000|2020-12-10 11:27:30|23800.92|23800.92|23800.92|23800.92|23800.92|23800.92|23800.92|23800.92|0
1607599670000|2020-12-10 11:27:50|23804.47|23804.47|23804.47|23804.47|23804.47|23804.47|23804.47|23804.47|0
1607599680000|2020-12-10 11:28:00|23811.55|23811.55|23811.55|23811.55|23815.09|23815.09|23808.01|23808.01|0
1607599710000|2020-12-10 11:28:30|23815.09|23815.09|23811.55|23811.55|23815.09|23815.09|23811.55|23811.55|0
1607599720000|2020-12-10 11:28:40|23815.09|23815.09|23818.63|23818.63|23818.63|23818.63|23815.09|23815.09|0
1607599730000|2020-12-10 11:28:50|23822.17|23822.17|23818.63|23818.63|23822.17|23822.17|23811.55|23811.55|0
1607599740000|2020-12-10 11:29:00|23825.71|23825.71|23818.63|23818.63|23825.71|23825.71|23818.63|23818.63|0
1607599750000|2020-12-10 11:29:10|23815.09|23815.09|23790.3|23790.3|23815.09|23815.09|23790.3|23790.3|0
1607599760000|2020-12-10 11:29:20|23793.84|23793.84|23776.14|23776.14|23793.84|23793.84|23776.14|23776.14|0
1607599780000|2020-12-10 11:29:40|23783.22|23783.22|23783.22|23783.22|23783.22|23783.22|23783.22|23783.22|0
1607599800000|2020-12-10 11:30:00|23779.68|23779.68|23769.05|23769.05|23779.68|23779.68|23769.05|23769.05|0
1607599810000|2020-12-10 11:30:10|23765.51|23765.51|23765.51|23765.51|23765.51|23765.51|23765.51|23765.51|0
1607599820000|2020-12-10 11:30:20|23769.05|23769.05|23769.05|23769.05|23769.05|23769.05|23769.05|23769.05|0
1607599830000|2020-12-10 11:30:30|23772.59|23772.59|23772.59|23772.59|23772.59|23772.59|23772.59|23772.59|0
1607599840000|2020-12-10 11:30:40|23776.14|23776.14|23779.68|23779.68|23779.68|23779.68|23776.14|23776.14|0
1607599860000|2020-12-10 11:31:00|23786.76|23786.76|23790.3|23790.3|23790.3|23790.3|23786.76|23786.76|0
1607599870000|2020-12-10 11:31:10|23793.84|23793.84|23794.44|23794.44|23797.98|23797.98|23793.84|23793.84|0
1607599890000|2020-12-10 11:31:30|23801.53|23801.53|23798.59|23798.59|23801.53|23801.53|23797.98|23797.98|0
1607599900000|2020-12-10 11:31:40|23802.13|23802.13|23802.13|23802.13|23802.13|23802.13|23802.13|23802.13|0
1607599920000|2020-12-10 11:32:00|23809.21|23809.21|23809.81|23809.81|23809.81|23809.81|23809.21|23809.21|0
1607599930000|2020-12-10 11:32:10|23813.35|23813.35|23816.89|23816.89|23816.89|23816.89|23813.35|23813.35|0
1607599950000|2020-12-10 11:32:30|23820.44|23820.44|23820.44|23820.44|23820.44|23820.44|23820.44|23820.44|0
1607599960000|2020-12-10 11:32:40|23823.98|23823.98|23827.52|23827.52|23827.52|23827.52|23820.44|23820.44|0
1607599970000|2020-12-10 11:32:50|23831.06|23831.06|23831.06|23831.06|23831.06|23831.06|23831.06|23831.06|0
1607599980000|2020-12-10 11:33:00|23834.6|23834.6|23823.98|23823.98|23834.6|23834.6|23823.98|23823.98|0
1607600000000|2020-12-10 11:33:20|23816.89|23816.89|23816.89|23816.89|23816.89|23816.89|23816.89|23816.89|0
1607600010000|2020-12-10 11:33:30|23820.44|23820.44|23813.35|23813.35|23820.44|23820.44|23813.35|23813.35|0
1607600030000|2020-12-10 11:33:50|23806.27|23806.27|23802.73|23802.73|23806.27|23806.27|23799.19|23799.19|0
1607600040000|2020-12-10 11:34:00|23806.27|23806.27|23809.81|23809.81|23809.81|23809.81|23806.27|23806.27|0
1607600050000|2020-12-10 11:34:10|23806.27|23806.27|23813.35|23813.35|23813.35|23813.35|23806.27|23806.27|0
1607600060000|2020-12-10 11:34:20|23816.89|23816.89|23816.89|23816.89|23816.89|23816.89|23816.89|23816.89|0
1607600070000|2020-12-10 11:34:30|23820.44|23820.44|23820.44|23820.44|23820.44|23820.44|23820.44|23820.44|0
1607600080000|2020-12-10 11:34:40|23823.98|23823.98|23823.98|23823.98|23823.98|23823.98|23823.98|23823.98|0
1607600090000|2020-12-10 11:34:50|23827.52|23827.52|23823.98|23823.98|23831.06|23831.06|23823.98|23823.98|0
1607600100000|2020-12-10 11:35:00|23820.44|23820.44|23813.35|23813.35|23820.44|23820.44|23813.35|23813.35|0
1607600150000|2020-12-10 11:35:50|23809.81|23809.81|23816.89|23816.89|23816.89|23816.89|23809.81|23809.81|0
1607600160000|2020-12-10 11:36:00|23820.44|23820.44|23820.44|23820.44|23820.44|23820.44|23820.44|23820.44|0
1607600190000|2020-12-10 11:36:30|23823.98|23823.98|23824.58|23824.58|23824.58|23824.58|23823.98|23823.98|0
1607600200000|2020-12-10 11:36:40|23821.04|23821.04|23817.5|23817.5|23821.04|23821.04|23817.5|23817.5|0
1607600220000|2020-12-10 11:37:00|23813.95|23813.95|23813.95|23813.95|23813.95|23813.95|23813.95|23813.95|0
1607600230000|2020-12-10 11:37:10|23810.41|23810.41|23810.41|23810.41|23810.41|23810.41|23810.41|23810.41|0
1607600240000|2020-12-10 11:37:20|23813.95|23813.95|23813.95|23813.95|23813.95|23813.95|23813.95|23813.95|0
1607600270000|2020-12-10 11:37:50|23817.5|23817.5|23817.5|23817.5|23817.5|23817.5|23817.5|23817.5|0
1607600280000|2020-12-10 11:38:00|23824.58|23824.58|23821.04|23821.04|23824.58|23824.58|23821.04|23821.04|0
1607600290000|2020-12-10 11:38:10|23817.5|23817.5|23810.41|23810.41|23817.5|23817.5|23810.41|23810.41|0
1607600310000|2020-12-10 11:38:30|23813.95|23813.95|23813.95|23813.95|23813.95|23813.95|23813.95|23813.95|0
1607600330000|2020-12-10 11:38:50|23817.5|23817.5|23817.5|23817.5|23817.5|23817.5|23817.5|23817.5|0
1607600340000|2020-12-10 11:39:00|23818.1|23818.1|23818.1|23818.1|23818.1|23818.1|23818.1|23818.1|0
1607600410000|2020-12-10 11:40:10|23818.7|23818.7|23815.16|23815.16|23818.7|23818.7|23815.16|23815.16|0
1607600420000|2020-12-10 11:40:20|23822.24|23822.24|23822.24|23822.24|23825.78|23825.78|23822.24|23822.24|0
1607600430000|2020-12-10 11:40:30|23825.78|23825.78|23818.7|23818.7|23825.78|23825.78|23818.7|23818.7|0
1607600440000|2020-12-10 11:40:40|23822.24|23822.24|23829.32|23829.32|23829.32|23829.32|23822.24|23822.24|0
1607600460000|2020-12-10 11:41:00|23832.86|23832.86|23829.32|23829.32|23832.86|23832.86|23829.32|23829.32|0
1607600480000|2020-12-10 11:41:20|23836.41|23836.41|23836.41|23836.41|23836.41|23836.41|23836.41|23836.41|0
1607600490000|2020-12-10 11:41:30|23838.21|23838.21|23848.83|23848.83|23848.83|23848.83|23838.21|23838.21|0
1607600500000|2020-12-10 11:41:40|23849.24|23849.24|23845.7|23845.7|23849.24|23849.24|23845.7|23845.7|0
1607600510000|2020-12-10 11:41:50|23842.16|23842.16|23842.16|23842.16|23842.16|23842.16|23842.16|23842.16|0
1607600520000|2020-12-10 11:42:00|23852.79|23852.79|23852.79|23852.79|23852.79|23852.79|23852.79|23852.79|0
1607600540000|2020-12-10 11:42:20|23845.7|23845.7|23852.79|23852.79|23852.79|23852.79|23845.7|23845.7|0
1607600550000|2020-12-10 11:42:30|23856.33|23856.33|23856.33|23856.33|23856.33|23856.33|23856.33|23856.33|0
1607600560000|2020-12-10 11:42:40|23859.87|23859.87|23862.81|23862.81|23866.95|23866.95|23859.87|23859.87|0
1607600570000|2020-12-10 11:42:50|23866.35|23866.35|23866.76|23866.76|23870.3|23870.3|23866.35|23866.35|0
1607600580000|2020-12-10 11:43:00|23863.22|23863.22|23859.68|23859.68|23866.76|23866.76|23859.68|23859.68|0
1607600590000|2020-12-10 11:43:10|23863.22|23863.22|23863.22|23863.22|23863.22|23863.22|23863.22|23863.22|0
1607600620000|2020-12-10 11:43:40|23866.76|23866.76|23870.3|23870.3|23873.84|23873.84|23866.76|23866.76|0
1607600640000|2020-12-10 11:44:00|23873.84|23873.84|23870.3|23870.3|23877.38|23877.38|23870.3|23870.3|0
1607600650000|2020-12-10 11:44:10|23877.38|23877.38|23877.38|23877.38|23877.38|23877.38|23877.38|23877.38|0
1607600660000|2020-12-10 11:44:20|23873.84|23873.84|23876.78|23876.78|23876.78|23876.78|23873.24|23873.24|0
1607600670000|2020-12-10 11:44:30|23880.32|23880.32|23883.86|23883.86|23883.86|23883.86|23880.32|23880.32|0
1607600680000|2020-12-10 11:44:40|23887.41|23887.41|23892.15|23892.15|23892.15|23892.15|23887.41|23887.41|0
1607600690000|2020-12-10 11:44:50|23888.61|23888.61|23888.61|23888.61|23888.61|23888.61|23885.07|23885.07|0
1607600700000|2020-12-10 11:45:00|23885.07|23885.07|23888.61|23888.61|23888.61|23888.61|23885.07|23885.07|0
1607600720000|2020-12-10 11:45:20|23892.15|23892.15|23895.69|23895.69|23895.69|23895.69|23892.15|23892.15|0
1607600730000|2020-12-10 11:45:30|23899.23|23899.23|23899.23|23899.23|23899.23|23899.23|23899.23|23899.23|0
1607600740000|2020-12-10 11:45:40|23902.77|23902.77|23901.57|23901.57|23902.77|23902.77|23901.57|23901.57|0
1607600750000|2020-12-10 11:45:50|23898.03|23898.03|23898.03|23898.03|23898.03|23898.03|23898.03|23898.03|0
1607600760000|2020-12-10 11:46:00|23890.95|23890.95|23892.15|23892.15|23892.15|23892.15|23890.95|23890.95|0
1607600770000|2020-12-10 11:46:10|23895.69|23895.69|23895.69|23895.69|23895.69|23895.69|23895.69|23895.69|0
1607600780000|2020-12-10 11:46:20|23896.51|23896.51|23892.97|23892.97|23896.51|23896.51|23892.97|23892.97|0
1607600790000|2020-12-10 11:46:30|23889.43|23889.43|23890.03|23890.03|23890.03|23890.03|23885.89|23885.89|0
1607600810000|2020-12-10 11:46:50|23886.49|23886.49|23890.03|23890.03|23890.03|23890.03|23886.49|23886.49|0
1607600820000|2020-12-10 11:47:00|23889.43|23889.43|23892.97|23892.97|23892.97|23892.97|23889.43|23889.43|0
1607600830000|2020-12-10 11:47:10|23885.89|23885.89|23885.89|23885.89|23892.97|23892.97|23885.89|23885.89|0
1607600840000|2020-12-10 11:47:20|23889.43|23889.43|23885.89|23885.89|23889.43|23889.43|23885.89|23885.89|0
1607600850000|2020-12-10 11:47:30|23875.26|23875.26|23864.52|23864.52|23875.74|23875.74|23863.92|23863.92|0
1607600860000|2020-12-10 11:47:40|23860.98|23860.98|23864.52|23864.52|23864.52|23864.52|23860.98|23860.98|0
1607600870000|2020-12-10 11:47:50|23868.06|23868.06|23868.06|23868.06|23868.06|23868.06|23868.06|23868.06|0
1607600880000|2020-12-10 11:48:00|23860.98|23860.98|23860.57|23860.57|23860.98|23860.98|23860.57|23860.57|0
1607600900000|2020-12-10 11:48:20|23853.48|23853.48|23846.4|23846.4|23853.48|23853.48|23846.4|23846.4|0
1607600920000|2020-12-10 11:48:40|23853.48|23853.48|23860.57|23860.57|23860.57|23860.57|23853.48|23853.48|0
1607600950000|2020-12-10 11:49:10|23864.11|23864.11|23867.65|23867.65|23867.65|23867.65|23864.11|23864.11|0
1607600960000|2020-12-10 11:49:20|23871.19|23871.19|23874.73|23874.73|23874.73|23874.73|23871.19|23871.19|0
1607600970000|2020-12-10 11:49:30|23873.53|23873.53|23869.99|23869.99|23873.53|23873.53|23862.91|23862.91|0
1607600980000|2020-12-10 11:49:40|23877.07|23877.07|23873.53|23873.53|23877.07|23877.07|23873.53|23873.53|0
1607600990000|2020-12-10 11:49:50|23877.07|23877.07|23877.07|23877.07|23877.07|23877.07|23877.07|23877.07|0
1607601000000|2020-12-10 11:50:00|23880.61|23880.61|23877.07|23877.07|23880.61|23880.61|23877.07|23877.07|0
1607601010000|2020-12-10 11:50:10|23880.61|23880.61|23887.69|23887.69|23887.69|23887.69|23880.61|23880.61|0
1607601020000|2020-12-10 11:50:20|23884.15|23884.15|23869.39|23869.39|23884.15|23884.15|23869.39|23869.39|0
1607601040000|2020-12-10 11:50:40|23865.84|23865.84|23865.84|23865.84|23865.84|23865.84|23865.84|23865.84|0
1607601070000|2020-12-10 11:51:10|23862.3|23862.3|23862.3|23862.3|23869.39|23869.39|23862.3|23862.3|0
1607601080000|2020-12-10 11:51:20|23865.84|23865.84|23866.45|23866.45|23866.45|23866.45|23865.84|23865.84|0
1607601100000|2020-12-10 11:51:40|23867.05|23867.05|23867.05|23867.05|23867.05|23867.05|23867.05|23867.05|0
1607601110000|2020-12-10 11:51:50|23874.13|23874.13|23874.13|23874.13|23874.13|23874.13|23874.13|23874.13|0
1607601120000|2020-12-10 11:52:00|23877.67|23877.67|23879.48|23879.48|23881.81|23881.81|23877.67|23877.67|0
1607601130000|2020-12-10 11:52:10|23886.56|23886.56|23894.05|23894.05|23894.05|23894.05|23886.56|23886.56|0
1607601140000|2020-12-10 11:52:20|23897.59|23897.59|23908.82|23908.82|23908.82|23908.82|23897.59|23897.59|0
1607601150000|2020-12-10 11:52:30|23905.28|23905.28|23908.82|23908.82|23908.82|23908.82|23905.28|23905.28|0
1607601160000|2020-12-10 11:52:40|23912.36|23912.36|23919.44|23919.44|23919.44|23919.44|23912.36|23912.36|0
1607601170000|2020-12-10 11:52:50|23922.98|23922.98|23919.44|23919.44|23926.52|23926.52|23919.44|23919.44|0
1607601180000|2020-12-10 11:53:00|23915.9|23915.9|23908.82|23908.82|23915.9|23915.9|23901.74|23901.74|0
1607601190000|2020-12-10 11:53:10|23905.28|23905.28|23908.82|23908.82|23908.82|23908.82|23905.28|23905.28|0
1607601200000|2020-12-10 11:53:20|23912.36|23912.36|23912.36|23912.36|23912.36|23912.36|23912.36|23912.36|0
1607601210000|2020-12-10 11:53:30|23915.9|23915.9|23919.44|23919.44|23919.44|23919.44|23915.9|23915.9|0
1607601220000|2020-12-10 11:53:40|23912.36|23912.36|23912.36|23912.36|23912.36|23912.36|23912.36|23912.36|0
1607601250000|2020-12-10 11:54:10|23915.9|23915.9|23915.9|23915.9|23919.44|23919.44|23915.9|23915.9|0
1607601260000|2020-12-10 11:54:20|23919.44|23919.44|23919.44|23919.44|23919.44|23919.44|23919.44|23919.44|0
1607601270000|2020-12-10 11:54:30|23926.52|23926.52|23926.52|23926.52|23926.52|23926.52|23926.52|23926.52|0
1607601280000|2020-12-10 11:54:40|23930.07|23930.07|23933.61|23933.61|23933.61|23933.61|23930.07|23930.07|0
1607601290000|2020-12-10 11:54:50|23937.15|23937.15|23934.09|23934.09|23937.63|23937.63|23934.09|23934.09|0
1607601320000|2020-12-10 11:55:20|23923.46|23923.46|23916.38|23916.38|23923.46|23923.46|23916.38|23916.38|0
1607601350000|2020-12-10 11:55:50|23919.92|23919.92|23923.46|23923.46|23923.46|23923.46|23919.92|23919.92|0
1607601360000|2020-12-10 11:56:00|23912.84|23912.84|23905.76|23905.76|23912.84|23912.84|23905.76|23905.76|0
1607601380000|2020-12-10 11:56:20|23916.38|23916.38|23912.84|23912.84|23919.92|23919.92|23912.84|23912.84|0
1607601390000|2020-12-10 11:56:30|23927|23927|23927|23927|23927|23927|23927|23927|0
1607601400000|2020-12-10 11:56:40|23930.55|23930.55|23936.71|23936.71|23936.71|23936.71|23924.67|23924.67|0
1607601410000|2020-12-10 11:56:50|23940.25|23940.25|23940.25|23940.25|23940.25|23940.25|23940.25|23940.25|0
1607601420000|2020-12-10 11:57:00|23943.8|23943.8|23943.8|23943.8|23950.88|23950.88|23943.8|23943.8|0
1607601430000|2020-12-10 11:57:10|23940.25|23940.25|23940.25|23940.25|23940.25|23940.25|23940.25|23940.25|0
1607601440000|2020-12-10 11:57:20|23947.34|23947.34|23954.42|23954.42|23954.42|23954.42|23947.34|23947.34|0
1607601460000|2020-12-10 11:57:40|23957.96|23957.96|23961.5|23961.5|23961.5|23961.5|23957.96|23957.96|0
1607601480000|2020-12-10 11:58:00|23957.96|23957.96|23957.96|23957.96|23957.96|23957.96|23957.96|23957.96|0
1607601490000|2020-12-10 11:58:10|23950.88|23950.88|23965.04|23965.04|23965.04|23965.04|23950.88|23950.88|0
1607601500000|2020-12-10 11:58:20|23972.13|23972.13|23978.07|23978.07|23978.07|23978.07|23972.13|23972.13|0
1607601510000|2020-12-10 11:58:30|23974.53|23974.53|23970.99|23970.99|23974.53|23974.53|23970.99|23970.99|0
1607601520000|2020-12-10 11:58:40|23967.45|23967.45|23967.45|23967.45|23967.45|23967.45|23967.45|23967.45|0
1607601530000|2020-12-10 11:58:50|23970.99|23970.99|23970.99|23970.99|23970.99|23970.99|23970.99|23970.99|0
1607601540000|2020-12-10 11:59:00|23967.45|23967.45|23973.93|23973.93|23981.01|23981.01|23967.45|23967.45|0
1607601550000|2020-12-10 11:59:10|23970.39|23970.39|23977.47|23977.47|23977.47|23977.47|23970.39|23970.39|0
1607601560000|2020-12-10 11:59:20|23984.55|23984.55|23988.1|23988.1|23988.1|23988.1|23984.55|23984.55|0
1607601570000|2020-12-10 11:59:30|23995.18|23995.18|24002.26|24002.26|24002.26|24002.26|23995.18|23995.18|0
1607601580000|2020-12-10 11:59:40|24005.8|24005.8|23995.18|23995.18|24005.8|24005.8|23995.18|23995.18|0
1607601590000|2020-12-10 11:59:50|23998.72|23998.72|24012.88|24012.88|24016.43|24016.43|23998.72|23998.72|0
1607601600000|2020-12-10 12:00:00|24009.34|24009.34|23994.58|23994.58|24009.34|24009.34|23994.58|23994.58|0
1607601610000|2020-12-10 12:00:10|23998.12|23998.12|23997.52|23997.52|24001.66|24001.66|23997.52|23997.52|0
1607601620000|2020-12-10 12:00:20|24001.06|24001.06|24001.06|24001.06|24001.06|24001.06|24001.06|24001.06|0
1607601630000|2020-12-10 12:00:30|23997.52|23997.52|23997.52|23997.52|23997.52|23997.52|23993.97|23993.97|0
1607601650000|2020-12-10 12:00:50|24001.06|24001.06|24004.6|24004.6|24004.6|24004.6|24001.06|24001.06|0
1607601670000|2020-12-10 12:01:10|24001.06|24001.06|24008.14|24008.14|24008.14|24008.14|24001.06|24001.06|0
1607601680000|2020-12-10 12:01:20|24001.06|24001.06|23997.52|23997.52|24001.06|24001.06|23997.52|23997.52|0
1607601690000|2020-12-10 12:01:30|23993.97|23993.97|23993.97|23993.97|23993.97|23993.97|23993.97|23993.97|0
1607601710000|2020-12-10 12:01:50|23990.43|23990.43|23987.11|23987.11|23990.84|23990.84|23986.7|23986.7|0
1607601720000|2020-12-10 12:02:00|23976.49|23976.49|23972.95|23972.95|23976.49|23976.49|23972.95|23972.95|0
1607601730000|2020-12-10 12:02:10|23969.41|23969.41|23969.41|23969.41|23969.41|23969.41|23969.41|23969.41|0
1607601740000|2020-12-10 12:02:20|23968.99|23968.99|23968.99|23968.99|23968.99|23968.99|23968.99|23968.99|0
1607601750000|2020-12-10 12:02:30|23965.45|23965.45|23951.29|23951.29|23965.45|23965.45|23951.29|23951.29|0
1607601760000|2020-12-10 12:02:40|23947.75|23947.75|23944.21|23944.21|23947.75|23947.75|23940.66|23940.66|0
1607601770000|2020-12-10 12:02:50|23947.75|23947.75|23940.66|23940.66|23947.75|23947.75|23940.66|23940.66|0
1607601790000|2020-12-10 12:03:10|23933.58|23933.58|23933.58|23933.58|23933.58|23933.58|23933.58|23933.58|0
1607601800000|2020-12-10 12:03:20|23930.04|23930.04|23929.63|23929.63|23930.04|23930.04|23929.63|23929.63|0
1607601810000|2020-12-10 12:03:30|23926.09|23926.09|23926.09|23926.09|23926.09|23926.09|23926.09|23926.09|0
1607601820000|2020-12-10 12:03:40|23919.01|23919.01|23921.34|23921.34|23924.89|23924.89|23917.8|23917.8|0
1607601830000|2020-12-10 12:03:50|23920.74|23920.74|23920.74|23920.74|23920.74|23920.74|23920.74|23920.74|0
1607601840000|2020-12-10 12:04:00|23927.83|23927.83|23927.83|23927.83|23927.83|23927.83|23927.83|23927.83|0
1607601870000|2020-12-10 12:04:30|23924.28|23924.28|23924.28|23924.28|23924.28|23924.28|23924.28|23924.28|0
1607601880000|2020-12-10 12:04:40|23917.2|23917.2|23916.6|23916.6|23917.2|23917.2|23916.6|23916.6|0
1607601900000|2020-12-10 12:05:00|23916.19|23916.19|23916.19|23916.19|23919.73|23919.73|23916.19|23916.19|0
1607601910000|2020-12-10 12:05:10|23919.73|23919.73|23919.73|23919.73|23919.73|23919.73|23919.73|23919.73|0
1607601950000|2020-12-10 12:05:50|23930.35|23930.35|23930.35|23930.35|23930.35|23930.35|23923.27|23923.27|0
1607601960000|2020-12-10 12:06:00|23926.81|23926.81|23923.27|23923.27|23926.81|23926.81|23923.27|23923.27|0
1607601970000|2020-12-10 12:06:10|23930.35|23930.35|23919.73|23919.73|23930.35|23930.35|23919.73|23919.73|0
1607601990000|2020-12-10 12:06:30|23909.11|23909.11|23912.65|23912.65|23916.19|23916.19|23909.11|23909.11|0
1607602000000|2020-12-10 12:06:40|23916.19|23916.19|23916.19|23916.19|23916.19|23916.19|23916.19|23916.19|0
1607602030000|2020-12-10 12:07:10|23923.27|23923.27|23926.81|23926.81|23930.35|23930.35|23923.27|23923.27|0
1607602070000|2020-12-10 12:07:50|23923.27|23923.27|23926.81|23926.81|23926.81|23926.81|23923.27|23923.27|0
1607602090000|2020-12-10 12:08:10|23930.35|23930.35|23930.35|23930.35|23930.35|23930.35|23930.35|23930.35|0
1607602100000|2020-12-10 12:08:20|23926.81|23926.81|23923.27|23923.27|23926.81|23926.81|23923.27|23923.27|0
1607602110000|2020-12-10 12:08:30|23930.35|23930.35|23923.27|23923.27|23930.35|23930.35|23923.27|23923.27|0
1607602120000|2020-12-10 12:08:40|23923.75|23923.75|23920.21|23920.21|23923.75|23923.75|23920.21|23920.21|0
1607602160000|2020-12-10 12:09:20|23913.13|23913.13|23913.13|23913.13|23913.13|23913.13|23913.13|23913.13|0
1607602180000|2020-12-10 12:09:40|23920.21|23920.21|23923.75|23923.75|23923.75|23923.75|23920.21|23920.21|0
1607602200000|2020-12-10 12:10:00|23927.29|23927.29|23920.21|23920.21|23927.29|23927.29|23920.21|23920.21|0
1607602210000|2020-12-10 12:10:10|23916.67|23916.67|23916.67|23916.67|23916.67|23916.67|23913.13|23913.13|0
1607602220000|2020-12-10 12:10:20|23909.59|23909.59|23908.57|23908.57|23909.59|23909.59|23908.57|23908.57|0
1607602230000|2020-12-10 12:10:30|23905.03|23905.03|23897.95|23897.95|23905.03|23905.03|23897.95|23897.95|0
1607602280000|2020-12-10 12:11:20|23890.87|23890.87|23883.79|23883.79|23890.87|23890.87|23883.79|23883.79|0
1607602290000|2020-12-10 12:11:30|23883.18|23883.18|23883.18|23883.18|23883.18|23883.18|23883.18|23883.18|0
1607602320000|2020-12-10 12:12:00|23876.1|23876.1|23876.1|23876.1|23876.1|23876.1|23876.1|23876.1|0
1607602330000|2020-12-10 12:12:10|23869.02|23869.02|23869.02|23869.02|23869.02|23869.02|23869.02|23869.02|0
1607602340000|2020-12-10 12:12:20|23865.48|23865.48|23865.48|23865.48|23865.48|23865.48|23865.48|23865.48|0
1607602350000|2020-12-10 12:12:30|23869.02|23869.02|23869.02|23869.02|23869.02|23869.02|23869.02|23869.02|0
1607602360000|2020-12-10 12:12:40|23879.64|23879.64|23883.18|23883.18|23883.18|23883.18|23879.64|23879.64|0
1607602420000|2020-12-10 12:13:40|23883.59|23883.59|23883.59|23883.59|23883.59|23883.59|23883.59|23883.59|0
1607602430000|2020-12-10 12:13:50|23880.05|23880.05|23865.89|23865.89|23880.05|23880.05|23865.89|23865.89|0
1607602440000|2020-12-10 12:14:00|23869.43|23869.43|23869.43|23869.43|23869.43|23869.43|23869.43|23869.43|0
1607602450000|2020-12-10 12:14:10|23872.97|23872.97|23872.97|23872.97|23872.97|23872.97|23872.97|23872.97|0
1607602470000|2020-12-10 12:14:30|23876.51|23876.51|23876.51|23876.51|23876.51|23876.51|23876.51|23876.51|0
1607602480000|2020-12-10 12:14:40|23880.05|23880.05|23880.05|23880.05|23880.05|23880.05|23880.05|23880.05|0
1607602500000|2020-12-10 12:15:00|23876.51|23876.51|23880.05|23880.05|23880.05|23880.05|23876.51|23876.51|0
1607602510000|2020-12-10 12:15:10|23887.14|23887.14|23890.68|23890.68|23890.68|23890.68|23887.14|23887.14|0
1607602540000|2020-12-10 12:15:40|23897.76|23897.76|23894.22|23894.22|23897.76|23897.76|23894.22|23894.22|0
1607602560000|2020-12-10 12:16:00|23887.14|23887.14|23887.14|23887.14|23887.14|23887.14|23887.14|23887.14|0
1607602580000|2020-12-10 12:16:20|23887.74|23887.74|23887.14|23887.14|23887.74|23887.74|23887.14|23887.14|0
1607602620000|2020-12-10 12:17:00|23890.68|23890.68|23887.14|23887.14|23890.68|23890.68|23887.14|23887.14|0
1607602650000|2020-12-10 12:17:30|23883.59|23883.59|23883.59|23883.59|23883.59|23883.59|23883.59|23883.59|0
1607602700000|2020-12-10 12:18:20|23887.14|23887.14|23887.14|23887.14|23887.14|23887.14|23887.14|23887.14|0
1607602710000|2020-12-10 12:18:30|23883.59|23883.59|23883.59|23883.59|23883.59|23883.59|23883.59|23883.59|0
1607602740000|2020-12-10 12:19:00|23880.05|23880.05|23869.43|23869.43|23880.05|23880.05|23869.43|23869.43|0
1607602790000|2020-12-10 12:19:50|23865.89|23865.89|23865.89|23865.89|23865.89|23865.89|23865.89|23865.89|0
1607602810000|2020-12-10 12:20:10|23864.08|23864.08|23864.08|23864.08|23864.08|23864.08|23863.48|23863.48|0
1607602830000|2020-12-10 12:20:30|23863.67|23863.67|23856.59|23856.59|23863.67|23863.67|23856.59|23856.59|0
1607602840000|2020-12-10 12:20:40|23849.51|23849.51|23849.51|23849.51|23849.51|23849.51|23849.51|23849.51|0
1607602860000|2020-12-10 12:21:00|23845.97|23845.97|23842.43|23842.43|23845.97|23845.97|23842.43|23842.43|0
1607602890000|2020-12-10 12:21:30|23849.51|23849.51|23844.76|23844.76|23853.05|23853.05|23844.76|23844.76|0
1607602900000|2020-12-10 12:21:40|23841.22|23841.22|23837.68|23837.68|23841.22|23841.22|23837.68|23837.68|0
1607602930000|2020-12-10 12:22:10|23834.14|23834.14|23834.14|23834.14|23834.14|23834.14|23834.14|23834.14|0
1607602980000|2020-12-10 12:23:00|23833.73|23833.73|23833.73|23833.73|23833.73|23833.73|23833.73|23833.73|0
1607602990000|2020-12-10 12:23:10|23826.65|23826.65|23816.02|23816.02|23826.65|23826.65|23816.02|23816.02|0
1607603000000|2020-12-10 12:23:20|23812.48|23812.48|23812.48|23812.48|23823.11|23823.11|23812.48|23812.48|0
1607603040000|2020-12-10 12:24:00|23811.88|23811.88|23822.5|23822.5|23822.5|23822.5|23811.88|23811.88|0
1607603070000|2020-12-10 12:24:30|23826.04|23826.04|23825.57|23825.57|23826.04|23826.04|23822.02|23822.02|0
1607603080000|2020-12-10 12:24:40|23818.48|23818.48|23818.48|23818.48|23818.48|23818.48|23818.48|23818.48|0
1607603100000|2020-12-10 12:25:00|23819.08|23819.08|23819.08|23819.08|23822.63|23822.63|23819.08|23819.08|0
1607603110000|2020-12-10 12:25:10|23818.61|23818.61|23815.06|23815.06|23818.61|23818.61|23815.06|23815.06|0
1607603120000|2020-12-10 12:25:20|23814.58|23814.58|23814.58|23814.58|23814.58|23814.58|23814.58|23814.58|0
1607603150000|2020-12-10 12:25:50|23811.04|23811.04|23811.04|23811.04|23811.04|23811.04|23811.04|23811.04|0
1607603160000|2020-12-10 12:26:00|23803.96|23803.96|23796.47|23796.47|23803.96|23803.96|23796.47|23796.47|0
1607603170000|2020-12-10 12:26:10|23796.06|23796.06|23796.06|23796.06|23796.06|23796.06|23796.06|23796.06|0
1607603190000|2020-12-10 12:26:30|23792.52|23792.52|23788.97|23788.97|23792.52|23792.52|23788.97|23788.97|0
1607603210000|2020-12-10 12:26:50|23787.77|23787.77|23787.77|23787.77|23787.77|23787.77|23787.77|23787.77|0
1607603220000|2020-12-10 12:27:00|23791.31|23791.31|23787.77|23787.77|23791.31|23791.31|23787.77|23787.77|0
1607603230000|2020-12-10 12:27:10|23784.23|23784.23|23777.15|23777.15|23784.23|23784.23|23777.15|23777.15|0
1607603260000|2020-12-10 12:27:40|23780.69|23780.69|23777.15|23777.15|23780.69|23780.69|23777.15|23777.15|0
1607603280000|2020-12-10 12:28:00|23773.61|23773.61|23766.52|23766.52|23773.61|23773.61|23762.98|23762.98|0
1607603310000|2020-12-10 12:28:30|23762.98|23762.98|23762.98|23762.98|23762.98|23762.98|23762.98|23762.98|0
1607603330000|2020-12-10 12:28:50|23762.57|23762.57|23762.57|23762.57|23762.57|23762.57|23762.57|23762.57|0
1607603340000|2020-12-10 12:29:00|23763.17|23763.17|23763.17|23763.17|23766.72|23766.72|23763.17|23763.17|0
1607603350000|2020-12-10 12:29:10|23766.72|23766.72|23763.17|23763.17|23766.72|23766.72|23763.17|23763.17|0
1607603370000|2020-12-10 12:29:30|23759.63|23759.63|23766.72|23766.72|23766.72|23766.72|23759.63|23759.63|0
1607603400000|2020-12-10 12:30:00|23763.17|23763.17|23766.72|23766.72|23766.72|23766.72|23763.17|23763.17|0
1607603430000|2020-12-10 12:30:30|23773.8|23773.8|23770.67|23770.67|23774.21|23774.21|23770.67|23770.67|0
1607603490000|2020-12-10 12:31:30|23767.13|23767.13|23756.5|23756.5|23767.13|23767.13|23756.5|23756.5|0
1607603500000|2020-12-10 12:31:40|23756.98|23756.98|23756.98|23756.98|23756.98|23756.98|23756.98|23756.98|0
1607603510000|2020-12-10 12:31:50|23760.52|23760.52|23756.98|23756.98|23764.06|23764.06|23756.98|23756.98|0
1607603540000|2020-12-10 12:32:20|23758.18|23758.18|23758.18|23758.18|23758.18|23758.18|23758.18|23758.18|0
1607603560000|2020-12-10 12:32:40|23768.81|23768.81|23772.35|23772.35|23772.35|23772.35|23768.81|23768.81|0
1607603570000|2020-12-10 12:32:50|23775.89|23775.89|23775.89|23775.89|23775.89|23775.89|23775.89|23775.89|0
1607603590000|2020-12-10 12:33:10|23775.29|23775.29|23775.29|23775.29|23775.29|23775.29|23775.29|23775.29|0
1607603610000|2020-12-10 12:33:30|23771.75|23771.75|23764.67|23764.67|23771.75|23771.75|23764.67|23764.67|0
1607603620000|2020-12-10 12:33:40|23764.06|23764.06|23764.06|23764.06|23764.06|23764.06|23764.06|23764.06|0
1607603660000|2020-12-10 12:34:20|23760.52|23760.52|23746.36|23746.36|23760.52|23760.52|23746.36|23746.36|0
1607603670000|2020-12-10 12:34:30|23742.82|23742.82|23735.73|23735.73|23742.82|23742.82|23735.73|23735.73|0
1607603680000|2020-12-10 12:34:40|23742.82|23742.82|23742.82|23742.82|23742.82|23742.82|23742.82|23742.82|0
1607603690000|2020-12-10 12:34:50|23735.73|23735.73|23735.73|23735.73|23735.73|23735.73|23735.73|23735.73|0
1607603700000|2020-12-10 12:35:00|23739.28|23739.28|23742.82|23742.82|23742.82|23742.82|23739.28|23739.28|0
1607603710000|2020-12-10 12:35:10|23742.21|23742.21|23742.21|23742.21|23742.21|23742.21|23742.21|23742.21|0
1607603720000|2020-12-10 12:35:20|23742.82|23742.82|23742.82|23742.82|23742.82|23742.82|23742.82|23742.82|0
1607603750000|2020-12-10 12:35:50|23735.73|23735.73|23732.19|23732.19|23735.73|23735.73|23732.19|23732.19|0
1607603760000|2020-12-10 12:36:00|23739.28|23739.28|23739.28|23739.28|23739.28|23739.28|23739.28|23739.28|0
1607603780000|2020-12-10 12:36:20|23735.73|23735.73|23728.65|23728.65|23735.73|23735.73|23728.65|23728.65|0
1607603790000|2020-12-10 12:36:30|23727.83|23727.83|23727.83|23727.83|23727.83|23727.83|23727.83|23727.83|0
1607603810000|2020-12-10 12:36:50|23727.23|23727.23|23727.23|23727.23|23727.23|23727.23|23727.23|23727.23|0
1607603850000|2020-12-10 12:37:30|23730.77|23730.77|23730.77|23730.77|23730.77|23730.77|23730.77|23730.77|0
1607603860000|2020-12-10 12:37:40|23727.23|23727.23|23720.15|23720.15|23727.23|23727.23|23720.15|23720.15|0
1607603870000|2020-12-10 12:37:50|23716.61|23716.61|23713.06|23713.06|23716.61|23716.61|23713.06|23713.06|0
1607603880000|2020-12-10 12:38:00|23709.52|23709.52|23709.52|23709.52|23709.52|23709.52|23709.52|23709.52|0
1607603900000|2020-12-10 12:38:20|23716.61|23716.61|23716.61|23716.61|23716.61|23716.61|23716.61|23716.61|0
1607603920000|2020-12-10 12:38:40|23713.06|23713.06|23713.06|23713.06|23713.06|23713.06|23713.06|23713.06|0
1607603940000|2020-12-10 12:39:00|23705.98|23705.98|23709.52|23709.52|23709.52|23709.52|23705.98|23705.98|0
1607603950000|2020-12-10 12:39:10|23708.56|23708.56|23708.56|23708.56|23708.56|23708.56|23708.56|23708.56|0
1607603960000|2020-12-10 12:39:20|23715.65|23715.65|23715.65|23715.65|23715.65|23715.65|23715.65|23715.65|0
1607603990000|2020-12-10 12:39:50|23719.19|23719.19|23719.19|23719.19|23719.19|23719.19|23719.19|23719.19|0
1607604000000|2020-12-10 12:40:00|23720.15|23720.15|23716.61|23716.61|23720.15|23720.15|23716.61|23716.61|0
1607604010000|2020-12-10 12:40:10|23716.19|23716.19|23717.02|23717.02|23717.02|23717.02|23716.19|23716.19|0
1607604030000|2020-12-10 12:40:30|23720.56|23720.56|23720.56|23720.56|23720.56|23720.56|23720.56|23720.56|0
1607604060000|2020-12-10 12:41:00|23713.47|23713.47|23713.47|23713.47|23713.47|23713.47|23713.47|23713.47|0
1607604090000|2020-12-10 12:41:30|23712.87|23712.87|23712.87|23712.87|23712.87|23712.87|23712.87|23712.87|0
1607604100000|2020-12-10 12:41:40|23709.33|23709.33|23709.33|23709.33|23709.33|23709.33|23709.33|23709.33|0
1607604110000|2020-12-10 12:41:50|23712.87|23712.87|23712.87|23712.87|23712.87|23712.87|23712.87|23712.87|0
1607604130000|2020-12-10 12:42:10|23716.41|23716.41|23716.41|23716.41|23716.41|23716.41|23716.41|23716.41|0
1607604140000|2020-12-10 12:42:20|23719.96|23719.96|23723.5|23723.5|23723.5|23723.5|23719.96|23719.96|0
1607604150000|2020-12-10 12:42:30|23727.04|23727.04|23727.04|23727.04|23727.04|23727.04|23727.04|23727.04|0
1607604160000|2020-12-10 12:42:40|23730.58|23730.58|23730.58|23730.58|23730.58|23730.58|23730.58|23730.58|0
1607604170000|2020-12-10 12:42:50|23731.18|23731.18|23734.72|23734.72|23734.72|23734.72|23731.18|23731.18|0
1607604180000|2020-12-10 12:43:00|23738.26|23738.26|23745.35|23745.35|23748.89|23748.89|23738.26|23738.26|0
1607604190000|2020-12-10 12:43:10|23748.89|23748.89|23755.97|23755.97|23755.97|23755.97|23748.89|23748.89|0
1607604200000|2020-12-10 12:43:20|23759.51|23759.51|23755.97|23755.97|23759.51|23759.51|23755.97|23755.97|0
1607604210000|2020-12-10 12:43:30|23752.43|23752.43|23752.43|23752.43|23752.43|23752.43|23752.43|23752.43|0
1607604220000|2020-12-10 12:43:40|23755.97|23755.97|23755.97|23755.97|23755.97|23755.97|23755.97|23755.97|0
1607604230000|2020-12-10 12:43:50|23752.43|23752.43|23748.89|23748.89|23752.43|23752.43|23748.89|23748.89|0
1607604240000|2020-12-10 12:44:00|23752.43|23752.43|23752.43|23752.43|23752.43|23752.43|23752.43|23752.43|0
1607604270000|2020-12-10 12:44:30|23748.89|23748.89|23748.89|23748.89|23748.89|23748.89|23748.89|23748.89|0
1607604280000|2020-12-10 12:44:40|23755.97|23755.97|23777.22|23777.22|23777.22|23777.22|23755.97|23755.97|0
1607604290000|2020-12-10 12:44:50|23773.68|23773.68|23780.76|23780.76|23780.76|23780.76|23773.68|23773.68|0
1607604300000|2020-12-10 12:45:00|23773.68|23773.68|23773.68|23773.68|23773.68|23773.68|23773.68|23773.68|0
1607604310000|2020-12-10 12:45:10|23770.13|23770.13|23766.59|23766.59|23770.13|23770.13|23766.59|23766.59|0
1607604320000|2020-12-10 12:45:20|23773.68|23773.68|23813.83|23813.83|23813.83|23813.83|23773.68|23773.68|0
1607604330000|2020-12-10 12:45:30|23810.29|23810.29|23813.83|23813.83|23813.83|23813.83|23810.29|23810.29|0
1607604340000|2020-12-10 12:45:40|23824.46|23824.46|23824.46|23824.46|23828|23828|23824.46|23824.46|0
1607604350000|2020-12-10 12:45:50|23825.06|23825.06|23825.06|23825.06|23825.06|23825.06|23825.06|23825.06|0
1607604360000|2020-12-10 12:46:00|23821.52|23821.52|23806.75|23806.75|23821.52|23821.52|23796.13|23796.13|0
1607604370000|2020-12-10 12:46:10|23817.37|23817.37|23820.91|23820.91|23820.91|23820.91|23817.37|23817.37|0
1607604390000|2020-12-10 12:46:30|23832.14|23832.14|23839.63|23839.63|23839.63|23839.63|23832.14|23832.14|0
1607604400000|2020-12-10 12:46:40|23843.17|23843.17|23843.17|23843.17|23846.72|23846.72|23843.17|23843.17|0
1607604410000|2020-12-10 12:46:50|23836.09|23836.09|23843.17|23843.17|23843.17|23843.17|23836.09|23836.09|0
1607604420000|2020-12-10 12:47:00|23846.72|23846.72|23846.72|23846.72|23846.72|23846.72|23846.72|23846.72|0
1607604430000|2020-12-10 12:47:10|23850.26|23850.26|23849.85|23849.85|23850.26|23850.26|23849.85|23849.85|0
1607604440000|2020-12-10 12:47:20|23839.22|23839.22|23817.37|23817.37|23839.22|23839.22|23817.37|23817.37|0
1607604450000|2020-12-10 12:47:30|23824.46|23824.46|23817.37|23817.37|23824.46|23824.46|23817.37|23817.37|0
1607604460000|2020-12-10 12:47:40|23824.46|23824.46|23824.46|23824.46|23824.46|23824.46|23824.46|23824.46|0
1607604470000|2020-12-10 12:47:50|23817.37|23817.37|23817.37|23817.37|23817.37|23817.37|23817.37|23817.37|0
1607604480000|2020-12-10 12:48:00|23820.91|23820.91|23824.46|23824.46|23824.46|23824.46|23820.91|23820.91|0
1607604490000|2020-12-10 12:48:10|23831.54|23831.54|23831.54|23831.54|23831.54|23831.54|23831.54|23831.54|0
1607604510000|2020-12-10 12:48:30|23828|23828|23820.31|23820.31|23828|23828|23816.17|23816.17|0
1607604520000|2020-12-10 12:48:40|23813.23|23813.23|23820.31|23820.31|23820.31|23820.31|23813.23|23813.23|0
1607604530000|2020-12-10 12:48:50|23816.77|23816.77|23816.77|23816.77|23816.77|23816.77|23816.77|23816.77|0
1607604540000|2020-12-10 12:49:00|23809.69|23809.69|23813.23|23813.23|23813.23|23813.23|23809.69|23809.69|0
1607604560000|2020-12-10 12:49:20|23812.82|23812.82|23812.82|23812.82|23812.82|23812.82|23812.82|23812.82|0
1607604600000|2020-12-10 12:50:00|23816.36|23816.36|23812.82|23812.82|23816.36|23816.36|23812.82|23812.82|0
1607604610000|2020-12-10 12:50:10|23823.44|23823.44|23823.03|23823.03|23823.44|23823.44|23823.03|23823.03|0
1607604630000|2020-12-10 12:50:30|23823.44|23823.44|23830.53|23830.53|23830.53|23830.53|23823.44|23823.44|0
1607604640000|2020-12-10 12:50:40|23830.94|23830.94|23830.94|23830.94|23830.94|23830.94|23830.94|23830.94|0
1607604690000|2020-12-10 12:51:30|23838.02|23838.02|23838.02|23838.02|23838.02|23838.02|23838.02|23838.02|0
1607604700000|2020-12-10 12:51:40|23841.56|23841.56|23838.02|23838.02|23841.56|23841.56|23838.02|23838.02|0
1607604710000|2020-12-10 12:51:50|23845.7|23845.7|23835.08|23835.08|23845.7|23845.7|23835.08|23835.08|0
1607604730000|2020-12-10 12:52:10|23838.62|23838.62|23842.16|23842.16|23842.16|23842.16|23838.62|23838.62|0
1607604750000|2020-12-10 12:52:30|23838.62|23838.62|23838.62|23838.62|23838.62|23838.62|23838.62|23838.62|0
1607604760000|2020-12-10 12:52:40|23835.08|23835.08|23835.08|23835.08|23835.08|23835.08|23835.08|23835.08|0
1607604780000|2020-12-10 12:53:00|23842.16|23842.16|23842.16|23842.16|23842.16|23842.16|23842.16|23842.16|0
1607604790000|2020-12-10 12:53:10|23856.33|23856.33|23852.79|23852.79|23856.33|23856.33|23852.79|23852.79|0
1607604820000|2020-12-10 12:53:40|23859.87|23859.87|23859.87|23859.87|23859.87|23859.87|23859.87|23859.87|0
1607604830000|2020-12-10 12:53:50|23863.41|23863.41|23877.57|23877.57|23877.57|23877.57|23863.41|23863.41|0
1607604840000|2020-12-10 12:54:00|23878.18|23878.18|23878.18|23878.18|23878.18|23878.18|23878.18|23878.18|0
1607604860000|2020-12-10 12:54:20|23874.63|23874.63|23878.18|23878.18|23878.18|23878.18|23874.63|23874.63|0
1607604870000|2020-12-10 12:54:30|23874.63|23874.63|23874.63|23874.63|23874.63|23874.63|23874.63|23874.63|0
1607604880000|2020-12-10 12:54:40|23878.18|23878.18|23881.72|23881.72|23881.72|23881.72|23878.18|23878.18|0
1607604900000|2020-12-10 12:55:00|23874.63|23874.63|23867.55|23867.55|23874.63|23874.63|23864.01|23864.01|0
1607604910000|2020-12-10 12:55:10|23874.63|23874.63|23878.18|23878.18|23878.18|23878.18|23874.63|23874.63|0
1607604940000|2020-12-10 12:55:40|23885.26|23885.26|23881.72|23881.72|23885.26|23885.26|23881.72|23881.72|0
1607604970000|2020-12-10 12:56:10|23892.34|23892.34|23895.88|23895.88|23895.88|23895.88|23892.34|23892.34|0
1607604990000|2020-12-10 12:56:30|23899.42|23899.42|23902.96|23902.96|23902.96|23902.96|23899.42|23899.42|0
1607605010000|2020-12-10 12:56:50|23906.51|23906.51|23902.96|23902.96|23906.51|23906.51|23902.96|23902.96|0
1607605020000|2020-12-10 12:57:00|23895.88|23895.88|23891.93|23891.93|23895.88|23895.88|23891.93|23891.93|0
1607605040000|2020-12-10 12:57:20|23899.01|23899.01|23899.01|23899.01|23899.01|23899.01|23899.01|23899.01|0
1607605060000|2020-12-10 12:57:40|23902.55|23902.55|23906.1|23906.1|23909.64|23909.64|23902.55|23902.55|0
1607605080000|2020-12-10 12:58:00|23905.49|23905.49|23905.49|23905.49|23905.49|23905.49|23905.49|23905.49|0
1607605090000|2020-12-10 12:58:10|23901.95|23901.95|23901.95|23901.95|23901.95|23901.95|23901.95|23901.95|0
1607605100000|2020-12-10 12:58:20|23905.49|23905.49|23905.49|23905.49|23905.49|23905.49|23905.49|23905.49|0
1607605110000|2020-12-10 12:58:30|23912.58|23912.58|23912.58|23912.58|23912.58|23912.58|23912.58|23912.58|0
1607605120000|2020-12-10 12:58:40|23916.12|23916.12|23916.12|23916.12|23916.12|23916.12|23916.12|23916.12|0
1607605140000|2020-12-10 12:59:00|23919.66|23919.66|23919.66|23919.66|23919.66|23919.66|23919.66|23919.66|0
1607605150000|2020-12-10 12:59:10|23923.2|23923.2|23909.03|23909.03|23923.2|23923.2|23909.03|23909.03|0
1607605170000|2020-12-10 12:59:30|23908.43|23908.43|23908.43|23908.43|23908.43|23908.43|23908.43|23908.43|0
1607605200000|2020-12-10 13:00:00|23919.06|23919.06|23915.52|23915.52|23919.06|23919.06|23915.52|23915.52|0
1607605220000|2020-12-10 13:00:20|23914.56|23914.56|23914.56|23914.56|23914.56|23914.56|23914.56|23914.56|0
1607605230000|2020-12-10 13:00:30|23911.02|23911.02|23906.87|23906.87|23911.02|23911.02|23906.87|23906.87|0
1607605240000|2020-12-10 13:00:40|23910.41|23910.41|23910.41|23910.41|23910.41|23910.41|23910.41|23910.41|0
1607605260000|2020-12-10 13:01:00|23903.33|23903.33|23903.33|23903.33|23903.33|23903.33|23903.33|23903.33|0
1607605270000|2020-12-10 13:01:10|23896.25|23896.25|23889.17|23889.17|23896.25|23896.25|23889.17|23889.17|0
1607605300000|2020-12-10 13:01:40|23896.25|23896.25|23892.71|23892.71|23896.25|23896.25|23892.71|23892.71|0
1607605310000|2020-12-10 13:01:50|23896.25|23896.25|23896.25|23896.25|23896.25|23896.25|23896.25|23896.25|0
1607605320000|2020-12-10 13:02:00|23896.66|23896.66|23893.12|23893.12|23896.66|23896.66|23893.12|23893.12|0
1607605330000|2020-12-10 13:02:10|23900.2|23900.2|23900.2|23900.2|23900.2|23900.2|23900.2|23900.2|0
1607605350000|2020-12-10 13:02:30|23896.66|23896.66|23896.66|23896.66|23896.66|23896.66|23896.66|23896.66|0
1607605360000|2020-12-10 13:02:40|23903.74|23903.74|23924.99|23924.99|23924.99|23924.99|23903.74|23903.74|0
1607605370000|2020-12-10 13:02:50|23932.07|23932.07|23936.21|23936.21|23936.21|23936.21|23932.07|23932.07|0
1607605380000|2020-12-10 13:03:00|23932.67|23932.67|23932.67|23932.67|23932.67|23932.67|23932.67|23932.67|0
1607605400000|2020-12-10 13:03:20|23933.28|23933.28|23936.82|23936.82|23936.82|23936.82|23933.28|23933.28|0
1607605410000|2020-12-10 13:03:30|23933.28|23933.28|23936.82|23936.82|23936.82|23936.82|23933.28|23933.28|0
1607605420000|2020-12-10 13:03:40|23943.9|23943.9|23950.98|23950.98|23950.98|23950.98|23943.9|23943.9|0
1607605430000|2020-12-10 13:03:50|23947.44|23947.44|23947.44|23947.44|23947.44|23947.44|23947.44|23947.44|0
1607605440000|2020-12-10 13:04:00|23943.9|23943.9|23947.44|23947.44|23947.44|23947.44|23943.9|23943.9|0
1607605450000|2020-12-10 13:04:10|23936.82|23936.82|23929.73|23929.73|23936.82|23936.82|23929.73|23929.73|0
1607605460000|2020-12-10 13:04:20|23926.19|23926.19|23918.29|23918.29|23926.19|23926.19|23918.29|23918.29|0
1607605470000|2020-12-10 13:04:30|23914.75|23914.75|23914.75|23914.75|23914.75|23914.75|23914.75|23914.75|0
1607605490000|2020-12-10 13:04:50|23921.83|23921.83|23921.83|23921.83|23921.83|23921.83|23921.83|23921.83|0
1607605500000|2020-12-10 13:05:00|23921.23|23921.23|23917.69|23917.69|23921.23|23921.23|23917.69|23917.69|0
1607605520000|2020-12-10 13:05:20|23910.6|23910.6|23910.6|23910.6|23910.6|23910.6|23910.6|23910.6|0
1607605530000|2020-12-10 13:05:30|23907.06|23907.06|23907.06|23907.06|23907.06|23907.06|23907.06|23907.06|0
1607605540000|2020-12-10 13:05:40|23907.88|23907.88|23907.88|23907.88|23907.88|23907.88|23907.88|23907.88|0
1607605560000|2020-12-10 13:06:00|23922.05|23922.05|23929.73|23929.73|23929.73|23929.73|23922.05|23922.05|0
1607605580000|2020-12-10 13:06:20|23922.65|23922.65|23922.65|23922.65|23922.65|23922.65|23922.65|23922.65|0
1607605590000|2020-12-10 13:06:30|23929.73|23929.73|23929.73|23929.73|23929.73|23929.73|23929.73|23929.73|0
1607605600000|2020-12-10 13:06:40|23933.28|23933.28|23933.28|23933.28|23933.28|23933.28|23933.28|23933.28|0
1607605610000|2020-12-10 13:06:50|23929.73|23929.73|23929.73|23929.73|23929.73|23929.73|23929.73|23929.73|0
1607605620000|2020-12-10 13:07:00|23926.19|23926.19|23922.65|23922.65|23926.19|23926.19|23922.65|23922.65|0
1607605640000|2020-12-10 13:07:20|23919.11|23919.11|23919.11|23919.11|23919.11|23919.11|23919.11|23919.11|0
1607605670000|2020-12-10 13:07:50|23922.65|23922.65|23922.65|23922.65|23922.65|23922.65|23922.65|23922.65|0
1607605690000|2020-12-10 13:08:10|23919.11|23919.11|23922.65|23922.65|23922.65|23922.65|23919.11|23919.11|0
1607605700000|2020-12-10 13:08:20|23929.73|23929.73|23929.73|23929.73|23929.73|23929.73|23929.73|23929.73|0
1607605740000|2020-12-10 13:09:00|23922.65|23922.65|23922.65|23922.65|23922.65|23922.65|23922.65|23922.65|0
1607605750000|2020-12-10 13:09:10|23919.11|23919.11|23919.11|23919.11|23919.11|23919.11|23919.11|23919.11|0
1607605760000|2020-12-10 13:09:20|23922.65|23922.65|23922.65|23922.65|23922.65|23922.65|23922.65|23922.65|0
1607605810000|2020-12-10 13:10:10|23919.11|23919.11|23919.11|23919.11|23919.11|23919.11|23919.11|23919.11|0
1607605820000|2020-12-10 13:10:20|23922.65|23922.65|23922.65|23922.65|23922.65|23922.65|23922.65|23922.65|0
1607605830000|2020-12-10 13:10:30|23919.11|23919.11|23915.57|23915.57|23919.11|23919.11|23915.57|23915.57|0
1607605840000|2020-12-10 13:10:40|23914.97|23914.97|23914.97|23914.97|23914.97|23914.97|23914.97|23914.97|0
1607605850000|2020-12-10 13:10:50|23911.43|23911.43|23904.34|23904.34|23911.43|23911.43|23904.34|23904.34|0
1607605900000|2020-12-10 13:11:40|23903.74|23903.74|23903.14|23903.14|23903.74|23903.74|23903.14|23903.14|0
1607605910000|2020-12-10 13:11:50|23899.6|23899.6|23899.6|23899.6|23899.6|23899.6|23899.6|23899.6|0
1607605920000|2020-12-10 13:12:00|23900.2|23900.2|23900.2|23900.2|23900.2|23900.2|23900.2|23900.2|0
1607605960000|2020-12-10 13:12:40|23907.28|23907.28|23906.68|23906.68|23910.82|23910.82|23906.68|23906.68|0
1607605980000|2020-12-10 13:13:00|23907.28|23907.28|23907.28|23907.28|23907.28|23907.28|23907.28|23907.28|0
1607606010000|2020-12-10 13:13:30|23910.82|23910.82|23910.82|23910.82|23910.82|23910.82|23910.82|23910.82|0
1607606070000|2020-12-10 13:14:30|23910.41|23910.41|23910.41|23910.41|23910.41|23910.41|23910.41|23910.41|0
1607606090000|2020-12-10 13:14:50|23906.87|23906.87|23906.87|23906.87|23906.87|23906.87|23906.87|23906.87|0
1607606100000|2020-12-10 13:15:00|23910.41|23910.41|23910.41|23910.41|23910.41|23910.41|23910.41|23910.41|0
1607606120000|2020-12-10 13:15:20|23913.95|23913.95|23913.95|23913.95|23913.95|23913.95|23913.95|23913.95|0
1607606170000|2020-12-10 13:16:10|23913.54|23913.54|23913.54|23913.54|23913.54|23913.54|23913.54|23913.54|0
1607606180000|2020-12-10 13:16:20|23910|23910|23910|23910|23910|23910|23910|23910|0
1607606190000|2020-12-10 13:16:30|23908.2|23908.2|23904.66|23904.66|23908.2|23908.2|23904.66|23904.66|0
1607606210000|2020-12-10 13:16:50|23901.12|23901.12|23901.12|23901.12|23901.12|23901.12|23901.12|23901.12|0
1607606220000|2020-12-10 13:17:00|23900.51|23900.51|23900.51|23900.51|23900.51|23900.51|23900.51|23900.51|0
1607606300000|2020-12-10 13:18:20|23914.68|23914.68|23917.81|23917.81|23918.22|23918.22|23911.14|23911.14|0
1607606310000|2020-12-10 13:18:30|23918.77|23918.77|23918.77|23918.77|23918.77|23918.77|23918.77|23918.77|0
1607606340000|2020-12-10 13:19:00|23911.69|23911.69|23919.97|23919.97|23919.97|23919.97|23911.69|23911.69|0
1607606350000|2020-12-10 13:19:10|23916.43|23916.43|23912.89|23912.89|23916.43|23916.43|23912.89|23912.89|0
1607606370000|2020-12-10 13:19:30|23912.29|23912.29|23912.29|23912.29|23912.29|23912.29|23912.29|23912.29|0
1607606390000|2020-12-10 13:19:50|23912.89|23912.89|23912.89|23912.89|23912.89|23912.89|23912.89|23912.89|0
1607606420000|2020-12-10 13:20:20|23919.97|23919.97|23919.97|23919.97|23919.97|23919.97|23919.56|23919.56|0
1607606430000|2020-12-10 13:20:30|23916.43|23916.43|23916.43|23916.43|23916.43|23916.43|23916.43|23916.43|0
1607606440000|2020-12-10 13:20:40|23920.57|23920.57|23920.57|23920.57|23920.57|23920.57|23920.57|23920.57|0
1607606450000|2020-12-10 13:20:50|23924.11|23924.11|23917.03|23917.03|23924.11|23924.11|23917.03|23917.03|0
1607606500000|2020-12-10 13:21:40|23916.55|23916.55|23916.96|23916.96|23916.96|23916.96|23916.55|23916.55|0
1607606520000|2020-12-10 13:22:00|23917.57|23917.57|23914.02|23914.02|23917.57|23917.57|23914.02|23914.02|0
1607606560000|2020-12-10 13:22:40|23917.57|23917.57|23917.57|23917.57|23917.57|23917.57|23917.57|23917.57|0
1607606570000|2020-12-10 13:22:50|23921.11|23921.11|23921.11|23921.11|23921.11|23921.11|23921.11|23921.11|0
1607606580000|2020-12-10 13:23:00|23917.57|23917.57|23917.57|23917.57|23917.57|23917.57|23917.57|23917.57|0
1607606620000|2020-12-10 13:23:40|23917.15|23917.15|23917.15|23917.15|23917.15|23917.15|23917.15|23917.15|0
1607606630000|2020-12-10 13:23:50|23920.7|23920.7|23920.7|23920.7|23920.7|23920.7|23920.7|23920.7|0
1607606650000|2020-12-10 13:24:10|23920.09|23920.09|23920.09|23920.09|23920.09|23920.09|23920.09|23920.09|0
1607606720000|2020-12-10 13:25:20|23927.18|23927.18|23927.18|23927.18|23927.18|23927.18|23927.18|23927.18|0
1607606760000|2020-12-10 13:26:00|23937.8|23937.8|23941.34|23941.34|23941.34|23941.34|23937.8|23937.8|0
1607606780000|2020-12-10 13:26:20|23942.54|23942.54|23943.15|23943.15|23943.15|23943.15|23942.54|23942.54|0
1607606800000|2020-12-10 13:26:40|23946.69|23946.69|23950.23|23950.23|23950.23|23950.23|23946.69|23946.69|0
1607606810000|2020-12-10 13:26:50|23953.77|23953.77|23957.31|23957.31|23960.85|23960.85|23953.77|23953.77|0
1607606830000|2020-12-10 13:27:10|23950.23|23950.23|23942.54|23942.54|23950.23|23950.23|23942.54|23942.54|0
1607606840000|2020-12-10 13:27:20|23946.09|23946.09|23942.54|23942.54|23946.09|23946.09|23942.54|23942.54|0
1607606870000|2020-12-10 13:27:50|23949.63|23949.63|23960.25|23960.25|23960.25|23960.25|23949.63|23949.63|0
1607606880000|2020-12-10 13:28:00|23956.71|23956.71|23956.71|23956.71|23956.71|23956.71|23956.71|23956.71|0
1607606950000|2020-12-10 13:29:10|23963.79|23963.79|23963.79|23963.79|23963.79|23963.79|23963.79|23963.79|0
1607606970000|2020-12-10 13:29:30|23960.25|23960.25|23960.25|23960.25|23960.25|23960.25|23960.25|23960.25|0
1607607000000|2020-12-10 13:30:00|23956.71|23956.71|23960.25|23960.25|23960.25|23960.25|23953.17|23953.17|0
1607607010000|2020-12-10 13:30:10|23956.71|23956.71|23960.25|23960.25|23960.25|23960.25|23956.71|23956.71|0
1607607020000|2020-12-10 13:30:20|23956.71|23956.71|23956.71|23956.71|23956.71|23956.71|23956.71|23956.71|0
1607607090000|2020-12-10 13:31:30|23953.17|23953.17|23953.17|23953.17|23953.17|23953.17|23953.17|23953.17|0
1607607100000|2020-12-10 13:31:40|23946.09|23946.09|23946.09|23946.09|23946.09|23946.09|23939|23939|0
1607607110000|2020-12-10 13:31:50|23947.29|23947.29|23943.75|23943.75|23947.29|23947.29|23943.75|23943.75|0
1607607130000|2020-12-10 13:32:10|23940.21|23940.21|23936.67|23936.67|23940.21|23940.21|23936.67|23936.67|0
1607607160000|2020-12-10 13:32:40|23940.21|23940.21|23940.21|23940.21|23940.21|23940.21|23940.21|23940.21|0
1607607180000|2020-12-10 13:33:00|23936.67|23936.67|23933.12|23933.12|23936.67|23936.67|23933.12|23933.12|0
1607607190000|2020-12-10 13:33:10|23932.52|23932.52|23932.52|23932.52|23932.52|23932.52|23932.52|23932.52|0
1607607210000|2020-12-10 13:33:30|23928.98|23928.98|23928.98|23928.98|23928.98|23928.98|23928.98|23928.98|0
1607607220000|2020-12-10 13:33:40|23932.52|23932.52|23936.06|23936.06|23936.06|23936.06|23932.52|23932.52|0
1607607240000|2020-12-10 13:34:00|23943.15|23943.15|23939.61|23939.61|23943.15|23943.15|23939.61|23939.61|0
1607607250000|2020-12-10 13:34:10|23936.06|23936.06|23936.06|23936.06|23936.06|23936.06|23936.06|23936.06|0
1607607290000|2020-12-10 13:34:50|23939.61|23939.61|23932.52|23932.52|23939.61|23939.61|23932.52|23932.52|0
1607607300000|2020-12-10 13:35:00|23931.7|23931.7|23931.7|23931.7|23931.7|23931.7|23931.7|23931.7|0
1607607310000|2020-12-10 13:35:10|23931.1|23931.1|23930.5|23930.5|23931.1|23931.1|23930.5|23930.5|0
1607607320000|2020-12-10 13:35:20|23931.1|23931.1|23931.92|23931.92|23931.92|23931.92|23931.1|23931.1|0
1607607330000|2020-12-10 13:35:30|23935.46|23935.46|23936.06|23936.06|23936.06|23936.06|23935.46|23935.46|0
1607607360000|2020-12-10 13:36:00|23932.52|23932.52|23932.52|23932.52|23932.52|23932.52|23932.52|23932.52|0
1607607370000|2020-12-10 13:36:10|23932.93|23932.93|23933.34|23933.34|23933.34|23933.34|23932.93|23932.93|0
1607607390000|2020-12-10 13:36:30|23929.8|23929.8|23929.8|23929.8|23929.8|23929.8|23929.8|23929.8|0
1607607400000|2020-12-10 13:36:40|23919.18|23919.18|23919.18|23919.18|23919.18|23919.18|23919.18|23919.18|0
1607607430000|2020-12-10 13:37:10|23908.56|23908.56|23908.56|23908.56|23908.56|23908.56|23908.56|23908.56|0
1607607450000|2020-12-10 13:37:30|23907.95|23907.95|23907.95|23907.95|23907.95|23907.95|23907.95|23907.95|0
1607607460000|2020-12-10 13:37:40|23897.33|23897.33|23897.33|23897.33|23897.33|23897.33|23897.33|23897.33|0
1607607470000|2020-12-10 13:37:50|23893.79|23893.79|23886.71|23886.71|23893.79|23893.79|23886.71|23886.71|0
1607607480000|2020-12-10 13:38:00|23886.3|23886.3|23886.3|23886.3|23886.3|23886.3|23886.3|23886.3|0
1607607490000|2020-12-10 13:38:10|23886.78|23886.78|23879.69|23879.69|23886.78|23886.78|23879.69|23879.69|0
1607607500000|2020-12-10 13:38:20|23883.23|23883.23|23882.82|23882.82|23886.78|23886.78|23882.82|23882.82|0
1607607540000|2020-12-10 13:39:00|23886.36|23886.36|23886.36|23886.36|23886.36|23886.36|23886.36|23886.36|0
1607607570000|2020-12-10 13:39:30|23882.82|23882.82|23882.82|23882.82|23882.82|23882.82|23882.82|23882.82|0
1607607580000|2020-12-10 13:39:40|23889.91|23889.91|23896.99|23896.99|23896.99|23896.99|23889.91|23889.91|0
1607607590000|2020-12-10 13:39:50|23896.39|23896.39|23896.39|23896.39|23896.39|23896.39|23896.39|23896.39|0
1607607600000|2020-12-10 13:40:00|23892.85|23892.85|23892.85|23892.85|23892.85|23892.85|23892.85|23892.85|0
1607607620000|2020-12-10 13:40:20|23893.45|23893.45|23900.53|23900.53|23900.53|23900.53|23893.45|23893.45|0
1607607650000|2020-12-10 13:40:50|23899.93|23899.93|23899.93|23899.93|23899.93|23899.93|23899.93|23899.93|0
1607607670000|2020-12-10 13:41:10|23899.52|23899.52|23899.52|23899.52|23899.52|23899.52|23899.52|23899.52|0
1607607680000|2020-12-10 13:41:20|23888.89|23888.89|23888.89|23888.89|23888.89|23888.89|23888.89|23888.89|0
1607607700000|2020-12-10 13:41:40|23878.27|23878.27|23878.27|23878.27|23878.27|23878.27|23878.27|23878.27|0
1607607710000|2020-12-10 13:41:50|23874.73|23874.73|23874.73|23874.73|23874.73|23874.73|23874.73|23874.73|0
1607607720000|2020-12-10 13:42:00|23878.27|23878.27|23878.27|23878.27|23878.27|23878.27|23878.27|23878.27|0
1607607740000|2020-12-10 13:42:20|23874.73|23874.73|23874.13|23874.13|23874.73|23874.73|23874.13|23874.13|0
1607607750000|2020-12-10 13:42:30|23870.59|23870.59|23874.13|23874.13|23874.13|23874.13|23870.59|23870.59|0
1607607790000|2020-12-10 13:43:10|23877.67|23877.67|23877.67|23877.67|23877.67|23877.67|23877.67|23877.67|0
1607607840000|2020-12-10 13:44:00|23878.08|23878.08|23878.08|23878.08|23878.08|23878.08|23878.08|23878.08|0
1607607850000|2020-12-10 13:44:10|23878.49|23878.49|23878.08|23878.08|23878.49|23878.49|23878.08|23878.08|0
1607607870000|2020-12-10 13:44:30|23881.62|23881.62|23881.62|23881.62|23881.62|23881.62|23881.62|23881.62|0
1607607880000|2020-12-10 13:44:40|23885.16|23885.16|23885.16|23885.16|23885.16|23885.16|23885.16|23885.16|0
1607607900000|2020-12-10 13:45:00|23885.57|23885.57|23889.11|23889.11|23889.11|23889.11|23882.03|23882.03|0
1607607920000|2020-12-10 13:45:20|23896.2|23896.2|23896.2|23896.2|23896.2|23896.2|23896.2|23896.2|0
1607607990000|2020-12-10 13:46:30|23895.59|23895.59|23895.11|23895.11|23895.59|23895.59|23895.11|23895.11|0
1607608000000|2020-12-10 13:46:40|23898.66|23898.66|23899.26|23899.26|23899.26|23899.26|23898.05|23898.05|0
1607608010000|2020-12-10 13:46:50|23906.34|23906.34|23906.34|23906.34|23906.34|23906.34|23906.34|23906.34|0
1607608030000|2020-12-10 13:47:10|23913.42|23913.42|23913.42|23913.42|23913.42|23913.42|23913.42|23913.42|0
1607608040000|2020-12-10 13:47:20|23913.9|23913.9|23913.9|23913.9|23913.9|23913.9|23913.9|23913.9|0
1607608060000|2020-12-10 13:47:40|23918.04|23918.04|23922|23922|23929.08|23929.08|23918.04|23918.04|0
1607608070000|2020-12-10 13:47:50|23918.46|23918.46|23914.91|23914.91|23918.46|23918.46|23914.91|23914.91|0
1607608080000|2020-12-10 13:48:00|23914.31|23914.31|23914.31|23914.31|23917.85|23917.85|23914.31|23914.31|0
1607608120000|2020-12-10 13:48:40|23910.77|23910.77|23910.77|23910.77|23910.77|23910.77|23910.77|23910.77|0
1607608130000|2020-12-10 13:48:50|23907.23|23907.23|23907.23|23907.23|23907.23|23907.23|23907.23|23907.23|0
1607608170000|2020-12-10 13:49:30|23903.69|23903.69|23893.06|23893.06|23903.69|23903.69|23893.06|23893.06|0
1607608190000|2020-12-10 13:49:50|23900.15|23900.15|23900.15|23900.15|23900.15|23900.15|23900.15|23900.15|0
1607608200000|2020-12-10 13:50:00|23896.61|23896.61|23896.61|23896.61|23896.61|23896.61|23896.61|23896.61|0
1607608210000|2020-12-10 13:50:10|23889.52|23889.52|23889.52|23889.52|23889.52|23889.52|23889.52|23889.52|0
1607608230000|2020-12-10 13:50:30|23878.9|23878.9|23878.9|23878.9|23878.9|23878.9|23878.9|23878.9|0
1607608240000|2020-12-10 13:50:40|23871.82|23871.82|23882.44|23882.44|23882.44|23882.44|23871.82|23871.82|0
1607608250000|2020-12-10 13:50:50|23878.9|23878.9|23882.44|23882.44|23882.44|23882.44|23878.9|23878.9|0
1607608290000|2020-12-10 13:51:30|23881.96|23881.96|23881.96|23881.96|23881.96|23881.96|23881.96|23881.96|0
1607608300000|2020-12-10 13:51:40|23878.42|23878.42|23878.42|23878.42|23878.42|23878.42|23878.42|23878.42|0
1607608310000|2020-12-10 13:51:50|23877.82|23877.82|23877.82|23877.82|23877.82|23877.82|23877.82|23877.82|0
1607608330000|2020-12-10 13:52:10|23881.36|23881.36|23877.82|23877.82|23881.36|23881.36|23877.82|23877.82|0
1607608360000|2020-12-10 13:52:40|23874.28|23874.28|23870.74|23870.74|23874.28|23874.28|23870.74|23870.74|0
1607608370000|2020-12-10 13:52:50|23874.28|23874.28|23874.28|23874.28|23874.28|23874.28|23874.28|23874.28|0
1607608390000|2020-12-10 13:53:10|23878.42|23878.42|23879.02|23879.02|23879.02|23879.02|23878.42|23878.42|0
1607608410000|2020-12-10 13:53:30|23875.48|23875.48|23875.48|23875.48|23875.48|23875.48|23875.48|23875.48|0
1607608440000|2020-12-10 13:54:00|23871.94|23871.94|23868.4|23868.4|23871.94|23871.94|23868.4|23868.4|0
1607608460000|2020-12-10 13:54:20|23867.99|23867.99|23867.39|23867.39|23867.99|23867.99|23867.39|23867.39|0
1607608480000|2020-12-10 13:54:40|23870.93|23870.93|23870.93|23870.93|23870.93|23870.93|23870.93|23870.93|0
1607608490000|2020-12-10 13:54:50|23867.39|23867.39|23867.39|23867.39|23867.39|23867.39|23867.39|23867.39|0
1607608500000|2020-12-10 13:55:00|23870.93|23870.93|23875.07|23875.07|23875.07|23875.07|23867.39|23867.39|0
1607608520000|2020-12-10 13:55:20|23871.53|23871.53|23867.99|23867.99|23871.53|23871.53|23867.99|23867.99|0
1607608540000|2020-12-10 13:55:40|23871.53|23871.53|23871.53|23871.53|23871.53|23871.53|23871.53|23871.53|0
1607608550000|2020-12-10 13:55:50|23871.94|23871.94|23871.94|23871.94|23871.94|23871.94|23871.94|23871.94|0
1607608560000|2020-12-10 13:56:00|23864.86|23864.86|23864.26|23864.26|23864.86|23864.86|23864.26|23864.26|0
1607608570000|2020-12-10 13:56:10|23863.84|23863.84|23863.84|23863.84|23863.84|23863.84|23863.84|23863.84|0
1607608620000|2020-12-10 13:57:00|23860.3|23860.3|23860.3|23860.3|23860.3|23860.3|23860.3|23860.3|0
1607608630000|2020-12-10 13:57:10|23853.22|23853.22|23853.22|23853.22|23853.22|23853.22|23853.22|23853.22|0
1607608640000|2020-12-10 13:57:20|23846.14|23846.14|23846.14|23846.14|23846.14|23846.14|23846.14|23846.14|0
1607608650000|2020-12-10 13:57:30|23847.34|23847.34|23847.34|23847.34|23847.34|23847.34|23847.34|23847.34|0
1607608670000|2020-12-10 13:57:50|23846.74|23846.74|23824.48|23824.48|23846.74|23846.74|23824.48|23824.48|0
1607608680000|2020-12-10 13:58:00|23820.94|23820.94|23828.02|23828.02|23831.56|23831.56|23820.94|23820.94|0
1607608700000|2020-12-10 13:58:20|23835.1|23835.1|23835.1|23835.1|23835.1|23835.1|23835.1|23835.1|0
1607608710000|2020-12-10 13:58:30|23831.56|23831.56|23830.96|23830.96|23831.56|23831.56|23830.96|23830.96|0
1607608720000|2020-12-10 13:58:40|23834.5|23834.5|23834.5|23834.5|23834.5|23834.5|23834.5|23834.5|0
1607608730000|2020-12-10 13:58:50|23838.04|23838.04|23838.65|23838.65|23838.65|23838.65|23838.04|23838.04|0
1607608740000|2020-12-10 13:59:00|23838.04|23838.04|23838.04|23838.04|23838.04|23838.04|23838.04|23838.04|0
1607608750000|2020-12-10 13:59:10|23837.44|23837.44|23837.44|23837.44|23837.44|23837.44|23837.44|23837.44|0
1607608770000|2020-12-10 13:59:30|23844.52|23844.52|23848.07|23848.07|23848.07|23848.07|23844.52|23844.52|0
1607608780000|2020-12-10 13:59:40|23851.61|23851.61|23850.65|23850.65|23851.61|23851.61|23850.65|23850.65|0
1607608790000|2020-12-10 13:59:50|23852.45|23852.45|23852.45|23852.45|23852.45|23852.45|23852.45|23852.45|0
1607608800000|2020-12-10 14:00:00|23859.54|23859.54|23855.99|23855.99|23863.08|23863.08|23855.99|23855.99|0
1607608810000|2020-12-10 14:00:10|23852.45|23852.45|23852.45|23852.45|23852.45|23852.45|23852.45|23852.45|0
1607608820000|2020-12-10 14:00:20|23859.54|23859.54|23859.54|23859.54|23859.54|23859.54|23859.54|23859.54|0
1607608830000|2020-12-10 14:00:30|23863.08|23863.08|23877.65|23877.65|23877.65|23877.65|23863.08|23863.08|0
1607608840000|2020-12-10 14:00:40|23874.11|23874.11|23874.59|23874.59|23874.59|23874.59|23874.11|23874.11|0
1607608850000|2020-12-10 14:00:50|23871.05|23871.05|23871.05|23871.05|23871.05|23871.05|23871.05|23871.05|0
1607608860000|2020-12-10 14:01:00|23878.13|23878.13|23878.13|23878.13|23878.13|23878.13|23878.13|23878.13|0
1607608870000|2020-12-10 14:01:10|23881.67|23881.67|23881.67|23881.67|23881.67|23881.67|23881.67|23881.67|0
1607608900000|2020-12-10 14:01:40|23882.15|23882.15|23881.74|23881.74|23882.15|23882.15|23881.74|23881.74|0
1607608920000|2020-12-10 14:02:00|23878.2|23878.2|23871.12|23871.12|23881.74|23881.74|23871.12|23871.12|0
1607608970000|2020-12-10 14:02:50|23881.74|23881.74|23875.26|23875.26|23882.34|23882.34|23875.26|23875.26|0
1607608980000|2020-12-10 14:03:00|23882.34|23882.34|23882.34|23882.34|23882.34|23882.34|23882.34|23882.34|0
1607609000000|2020-12-10 14:03:20|23878.8|23878.8|23878.8|23878.8|23878.8|23878.8|23878.8|23878.8|0
1607609030000|2020-12-10 14:03:50|23882.34|23882.34|23882.34|23882.34|23882.34|23882.34|23882.34|23882.34|0
1607609050000|2020-12-10 14:04:10|23878.8|23878.8|23875.26|23875.26|23878.8|23878.8|23875.26|23875.26|0
1607609080000|2020-12-10 14:04:40|23878.8|23878.8|23878.8|23878.8|23878.8|23878.8|23878.8|23878.8|0
1607609110000|2020-12-10 14:05:10|23875.26|23875.26|23878.8|23878.8|23878.8|23878.8|23875.26|23875.26|0
1607609150000|2020-12-10 14:05:50|23885.89|23885.89|23885.89|23885.89|23885.89|23885.89|23885.89|23885.89|0
1607609160000|2020-12-10 14:06:00|23885.28|23885.28|23881.14|23881.14|23885.28|23885.28|23877.6|23877.6|0
1607609190000|2020-12-10 14:06:30|23884.68|23884.68|23881.14|23881.14|23884.68|23884.68|23881.14|23881.14|0
1607609220000|2020-12-10 14:07:00|23884.68|23884.68|23884.68|23884.68|23884.68|23884.68|23884.68|23884.68|0
1607609230000|2020-12-10 14:07:10|23888.22|23888.22|23891.76|23891.76|23891.76|23891.76|23888.22|23888.22|0
1607609290000|2020-12-10 14:08:10|23892.37|23892.37|23895.91|23895.91|23895.91|23895.91|23892.37|23892.37|0
1607609300000|2020-12-10 14:08:20|23899.45|23899.45|23906.12|23906.12|23906.53|23906.53|23899.45|23899.45|0
1607609320000|2020-12-10 14:08:40|23902.58|23902.58|23901.98|23901.98|23902.58|23902.58|23901.98|23901.98|0
1607609330000|2020-12-10 14:08:50|23902.39|23902.39|23902.39|23902.39|23902.39|23902.39|23902.39|23902.39|0
1607609340000|2020-12-10 14:09:00|23901.79|23901.79|23891.16|23891.16|23901.79|23901.79|23891.16|23891.16|0
1607609360000|2020-12-10 14:09:20|23890.75|23890.75|23886.61|23886.61|23890.75|23890.75|23886.61|23886.61|0
1607609370000|2020-12-10 14:09:30|23886.01|23886.01|23864.76|23864.76|23886.01|23886.01|23864.76|23864.76|0
1607609380000|2020-12-10 14:09:40|23864.16|23864.16|23870.76|23870.76|23871.24|23871.24|23864.16|23864.16|0
1607609390000|2020-12-10 14:09:50|23874.3|23874.3|23871.36|23871.36|23878.45|23878.45|23871.36|23871.36|0
1607609400000|2020-12-10 14:10:00|23871.84|23871.84|23871.24|23871.24|23871.84|23871.84|23871.24|23871.24|0
1607609410000|2020-12-10 14:10:10|23870.83|23870.83|23877.91|23877.91|23877.91|23877.91|23870.83|23870.83|0
1607609420000|2020-12-10 14:10:20|23877.5|23877.5|23863.34|23863.34|23877.5|23877.5|23863.34|23863.34|0
1607609440000|2020-12-10 14:10:40|23870.42|23870.42|23870.42|23870.42|23870.42|23870.42|23870.42|23870.42|0
1607609450000|2020-12-10 14:10:50|23863.34|23863.34|23856.25|23856.25|23863.34|23863.34|23856.25|23856.25|0
1607609460000|2020-12-10 14:11:00|23859.8|23859.8|23859.8|23859.8|23859.8|23859.8|23859.8|23859.8|0
1607609470000|2020-12-10 14:11:10|23856.25|23856.25|23856.25|23856.25|23856.25|23856.25|23856.25|23856.25|0
1607609490000|2020-12-10 14:11:30|23855.65|23855.65|23856.25|23856.25|23856.86|23856.86|23855.65|23855.65|0
1607609510000|2020-12-10 14:11:50|23856.67|23856.67|23856.67|23856.67|23856.67|23856.67|23856.67|23856.67|0
1607609520000|2020-12-10 14:12:00|23860.21|23860.21|23856.67|23856.67|23860.21|23860.21|23856.67|23856.67|0
1607609530000|2020-12-10 14:12:10|23853.12|23853.12|23853.12|23853.12|23853.12|23853.12|23853.12|23853.12|0
1607609550000|2020-12-10 14:12:30|23856.67|23856.67|23860.21|23860.21|23860.21|23860.21|23856.67|23856.67|0
1607609560000|2020-12-10 14:12:40|23863.75|23863.75|23860.21|23860.21|23863.75|23863.75|23860.21|23860.21|0
1607609570000|2020-12-10 14:12:50|23856.67|23856.67|23853.12|23853.12|23856.67|23856.67|23853.12|23853.12|0
1607609590000|2020-12-10 14:13:10|23849.58|23849.58|23846.04|23846.04|23849.58|23849.58|23846.04|23846.04|0
1607609600000|2020-12-10 14:13:20|23842.5|23842.5|23834.41|23834.41|23842.5|23842.5|23834.41|23834.41|0
1607609630000|2020-12-10 14:13:50|23835.01|23835.01|23834.41|23834.41|23835.01|23835.01|23834.41|23834.41|0
1607609640000|2020-12-10 14:14:00|23827.32|23827.32|23827.32|23827.32|23827.32|23827.32|23827.32|23827.32|0
1607609670000|2020-12-10 14:14:30|23830.86|23830.86|23823.78|23823.78|23830.86|23830.86|23823.78|23823.78|0
1607609680000|2020-12-10 14:14:40|23824.38|23824.38|23824.38|23824.38|23824.38|23824.38|23824.38|23824.38|0
1607609690000|2020-12-10 14:14:50|23831.47|23831.47|23831.47|23831.47|23831.47|23831.47|23831.47|23831.47|0
1607609700000|2020-12-10 14:15:00|23835.01|23835.01|23835.61|23835.61|23835.61|23835.61|23835.01|23835.01|0
1607609720000|2020-12-10 14:15:20|23835.01|23835.01|23828.53|23828.53|23835.61|23835.61|23828.53|23828.53|0
1607609750000|2020-12-10 14:15:50|23832.07|23832.07|23843.89|23843.89|23843.89|23843.89|23832.07|23832.07|0
1607609760000|2020-12-10 14:16:00|23847.44|23847.44|23847.85|23847.85|23847.85|23847.85|23847.44|23847.44|0
1607609770000|2020-12-10 14:16:10|23840.76|23840.76|23844.31|23844.31|23851.39|23851.39|23840.76|23840.76|0
1607609780000|2020-12-10 14:16:20|23851.39|23851.39|23852.59|23852.59|23852.59|23852.59|23851.39|23851.39|0
1607609790000|2020-12-10 14:16:30|23856.13|23856.13|23859.67|23859.67|23859.67|23859.67|23856.13|23856.13|0
1607609810000|2020-12-10 14:16:50|23863.21|23863.21|23863.21|23863.21|23863.21|23863.21|23863.21|23863.21|0
1607609820000|2020-12-10 14:17:00|23866.76|23866.76|23856.73|23856.73|23866.76|23866.76|23856.73|23856.73|0
1607609860000|2020-12-10 14:17:40|23860.28|23860.28|23867.36|23867.36|23867.36|23867.36|23860.28|23860.28|0
1607609870000|2020-12-10 14:17:50|23863.82|23863.82|23860.28|23860.28|23863.82|23863.82|23860.28|23860.28|0
1607609890000|2020-12-10 14:18:10|23863.82|23863.82|23856.73|23856.73|23863.82|23863.82|23856.73|23856.73|0
1607609900000|2020-12-10 14:18:20|23857.21|23857.21|23853.67|23853.67|23857.21|23857.21|23853.67|23853.67|0
1607609920000|2020-12-10 14:18:40|23852.47|23852.47|23852.47|23852.47|23852.47|23852.47|23852.47|23852.47|0
1607609930000|2020-12-10 14:18:50|23853.67|23853.67|23860.75|23860.75|23860.75|23860.75|23853.67|23853.67|0
1607609940000|2020-12-10 14:19:00|23861.36|23861.36|23861.36|23861.36|23861.36|23861.36|23861.36|23861.36|0
1607609950000|2020-12-10 14:19:10|23861.96|23861.96|23861.96|23861.96|23861.96|23861.96|23861.96|23861.96|0
1607610000000|2020-12-10 14:20:00|23858.42|23858.42|23858.42|23858.42|23858.42|23858.42|23858.42|23858.42|0
1607610040000|2020-12-10 14:20:40|23865.91|23865.91|23869.45|23869.45|23869.45|23869.45|23865.91|23865.91|0
1607610050000|2020-12-10 14:20:50|23868.97|23868.97|23865.43|23865.43|23868.97|23868.97|23865.43|23865.43|0
1607610070000|2020-12-10 14:21:10|23866.03|23866.03|23873.11|23873.11|23873.11|23873.11|23866.03|23866.03|0
1607610080000|2020-12-10 14:21:20|23869.57|23869.57|23869.57|23869.57|23869.57|23869.57|23869.57|23869.57|0
1607610100000|2020-12-10 14:21:40|23870.18|23870.18|23870.18|23870.18|23870.18|23870.18|23870.18|23870.18|0
1607610110000|2020-12-10 14:21:50|23873.72|23873.72|23873.72|23873.72|23880.8|23880.8|23873.72|23873.72|0
1607610120000|2020-12-10 14:22:00|23873.11|23873.11|23873.72|23873.72|23873.72|23873.72|23873.11|23873.11|0
1607610130000|2020-12-10 14:22:10|23880.8|23880.8|23880.8|23880.8|23880.8|23880.8|23880.8|23880.8|0
1607610150000|2020-12-10 14:22:30|23884.34|23884.34|23880.8|23880.8|23884.34|23884.34|23880.8|23880.8|0
1607610160000|2020-12-10 14:22:40|23884.34|23884.34|23884.34|23884.34|23884.34|23884.34|23884.34|23884.34|0
1607610170000|2020-12-10 14:22:50|23883.86|23883.86|23883.86|23883.86|23883.86|23883.86|23883.86|23883.86|0
1607610180000|2020-12-10 14:23:00|23876.78|23876.78|23880.32|23880.32|23883.86|23883.86|23876.78|23876.78|0
1607610190000|2020-12-10 14:23:10|23883.86|23883.86|23887.4|23887.4|23887.4|23887.4|23883.86|23883.86|0
1607610200000|2020-12-10 14:23:20|23894.48|23894.48|23898.03|23898.03|23898.03|23898.03|23894.48|23894.48|0
1607610210000|2020-12-10 14:23:30|23894.48|23894.48|23893.88|23893.88|23894.48|23894.48|23893.88|23893.88|0
1607610220000|2020-12-10 14:23:40|23886.8|23886.8|23886.8|23886.8|23886.8|23886.8|23886.8|23886.8|0
1607610240000|2020-12-10 14:24:00|23890.34|23890.34|23894.36|23894.36|23897.42|23897.42|23890.34|23890.34|0
1607610260000|2020-12-10 14:24:20|23893.76|23893.76|23890.22|23890.22|23893.76|23893.76|23886.68|23886.68|0
1607610280000|2020-12-10 14:24:40|23897.3|23897.3|23897.3|23897.3|23897.3|23897.3|23897.3|23897.3|0
1607610300000|2020-12-10 14:25:00|23890.22|23890.22|23890.22|23890.22|23890.22|23890.22|23890.22|23890.22|0
1607610340000|2020-12-10 14:25:40|23886.68|23886.68|23883.14|23883.14|23886.68|23886.68|23879.6|23879.6|0
1607610350000|2020-12-10 14:25:50|23876.05|23876.05|23876.05|23876.05|23876.05|23876.05|23876.05|23876.05|0
1607610360000|2020-12-10 14:26:00|23872.51|23872.51|23876.46|23876.46|23876.46|23876.46|23872.51|23872.51|0
1607610400000|2020-12-10 14:26:40|23876.88|23876.88|23869.79|23869.79|23876.88|23876.88|23869.79|23869.79|0
1607610410000|2020-12-10 14:26:50|23862.71|23862.71|23862.3|23862.3|23866.25|23866.25|23859.17|23859.17|0
1607610420000|2020-12-10 14:27:00|23858.76|23858.76|23855.22|23855.22|23858.76|23858.76|23855.22|23855.22|0
1607610430000|2020-12-10 14:27:10|23858.76|23858.76|23858.76|23858.76|23858.76|23858.76|23858.76|23858.76|0
1607610440000|2020-12-10 14:27:20|23862.3|23862.3|23859.24|23859.24|23862.78|23862.78|23859.24|23859.24|0
1607610450000|2020-12-10 14:27:30|23858.64|23858.64|23858.03|23858.03|23858.64|23858.64|23858.03|23858.03|0
1607610460000|2020-12-10 14:27:40|23861.58|23861.58|23869.26|23869.26|23869.26|23869.26|23861.58|23861.58|0
1607610480000|2020-12-10 14:28:00|23865.72|23865.72|23862.18|23862.18|23865.72|23865.72|23862.18|23862.18|0
1607610510000|2020-12-10 14:28:30|23869.26|23869.26|23869.26|23869.26|23869.26|23869.26|23869.26|23869.26|0
1607610520000|2020-12-10 14:28:40|23872.8|23872.8|23872.8|23872.8|23872.8|23872.8|23872.8|23872.8|0
1607610530000|2020-12-10 14:28:50|23876.34|23876.34|23876.34|23876.34|23876.34|23876.34|23876.34|23876.34|0
1607610540000|2020-12-10 14:29:00|23872.8|23872.8|23876.34|23876.34|23876.34|23876.34|23872.8|23872.8|0
1607610550000|2020-12-10 14:29:10|23879.88|23879.88|23879.88|23879.88|23879.88|23879.88|23879.88|23879.88|0
1607610560000|2020-12-10 14:29:20|23886.97|23886.97|23890.51|23890.51|23890.51|23890.51|23886.97|23886.97|0
1607610570000|2020-12-10 14:29:30|23894.05|23894.05|23890.51|23890.51|23894.05|23894.05|23890.51|23890.51|0
1607610590000|2020-12-10 14:29:50|23894.05|23894.05|23890.51|23890.51|23894.05|23894.05|23890.51|23890.51|0
1607610600000|2020-12-10 14:30:00|23894.05|23894.05|23898.19|23898.19|23898.6|23898.6|23894.05|23894.05|0
1607610610000|2020-12-10 14:30:10|23894.65|23894.65|23887.57|23887.57|23894.65|23894.65|23887.57|23887.57|0
1607610630000|2020-12-10 14:30:30|23887.98|23887.98|23885.04|23885.04|23891.52|23891.52|23885.04|23885.04|0
1607610640000|2020-12-10 14:30:40|23888.58|23888.58|23892.12|23892.12|23892.12|23892.12|23888.58|23888.58|0
1607610650000|2020-12-10 14:30:50|23888.58|23888.58|23889.18|23889.18|23889.18|23889.18|23888.58|23888.58|0
1607610660000|2020-12-10 14:31:00|23885.64|23885.64|23885.64|23885.64|23885.64|23885.64|23882.1|23882.1|0
1607610670000|2020-12-10 14:31:10|23889.18|23889.18|23889.18|23889.18|23889.18|23889.18|23889.18|23889.18|0
1607610680000|2020-12-10 14:31:20|23885.64|23885.64|23886.84|23886.84|23886.84|23886.84|23885.64|23885.64|0
1607610700000|2020-12-10 14:31:40|23883.3|23883.3|23883.3|23883.3|23883.3|23883.3|23883.3|23883.3|0
1607610710000|2020-12-10 14:31:50|23882.7|23882.7|23889.78|23889.78|23889.78|23889.78|23882.7|23882.7|0
1607610720000|2020-12-10 14:32:00|23886.24|23886.24|23879.16|23879.16|23886.24|23886.24|23879.16|23879.16|0
1607610730000|2020-12-10 14:32:10|23889.78|23889.78|23889.78|23889.78|23889.78|23889.78|23889.78|23889.78|0
1607610740000|2020-12-10 14:32:20|23890.39|23890.39|23879.76|23879.76|23890.39|23890.39|23879.76|23879.76|0
1607610760000|2020-12-10 14:32:40|23880.17|23880.17|23880.17|23880.17|23880.17|23880.17|23869.55|23869.55|0
1607610770000|2020-12-10 14:32:50|23876.63|23876.63|23869.55|23869.55|23876.63|23876.63|23866.01|23866.01|0
1607610780000|2020-12-10 14:33:00|23873.09|23873.09|23881.98|23881.98|23884.92|23884.92|23873.09|23873.09|0
1607610790000|2020-12-10 14:33:10|23889.06|23889.06|23877.71|23877.71|23889.54|23889.54|23877.71|23877.71|0
1607610800000|2020-12-10 14:33:20|23874.17|23874.17|23877.71|23877.71|23884.79|23884.79|23874.17|23874.17|0
1607610810000|2020-12-10 14:33:30|23881.25|23881.25|23881.25|23881.25|23881.25|23881.25|23877.71|23877.71|0
1607610840000|2020-12-10 14:34:00|23877.71|23877.71|23877.71|23877.71|23877.71|23877.71|23877.71|23877.71|0
1607610850000|2020-12-10 14:34:10|23874.17|23874.17|23877.71|23877.71|23877.71|23877.71|23874.17|23874.17|0
1607610860000|2020-12-10 14:34:20|23881.25|23881.25|23881.25|23881.25|23884.79|23884.79|23881.25|23881.25|0
1607610870000|2020-12-10 14:34:30|23880.65|23880.65|23876.51|23876.51|23880.65|23880.65|23876.51|23876.51|0
1607610880000|2020-12-10 14:34:40|23876.99|23876.99|23876.99|23876.99|23876.99|23876.99|23876.99|23876.99|0
1607610890000|2020-12-10 14:34:50|23880.53|23880.53|23880.53|23880.53|23880.53|23880.53|23880.53|23880.53|0
1607610900000|2020-12-10 14:35:00|23880.12|23880.12|23883.66|23883.66|23887.2|23887.2|23880.12|23880.12|0
1607610930000|2020-12-10 14:35:30|23884.86|23884.86|23884.86|23884.86|23884.86|23884.86|23884.86|23884.86|0
1607610940000|2020-12-10 14:35:40|23888.4|23888.4|23888.4|23888.4|23888.4|23888.4|23888.4|23888.4|0
1607610950000|2020-12-10 14:35:50|23889.01|23889.01|23889.01|23889.01|23889.01|23889.01|23889.01|23889.01|0
1607610960000|2020-12-10 14:36:00|23889.49|23889.49|23900.11|23900.11|23900.11|23900.11|23889.49|23889.49|0
1607610970000|2020-12-10 14:36:10|23907.19|23907.19|23900.71|23900.71|23907.19|23907.19|23900.11|23900.11|0
1607610980000|2020-12-10 14:36:20|23904.25|23904.25|23900.71|23900.71|23904.25|23904.25|23900.71|23900.71|0
1607610990000|2020-12-10 14:36:30|23897.17|23897.17|23900.71|23900.71|23900.71|23900.71|23897.17|23897.17|0
1607611000000|2020-12-10 14:36:40|23901.12|23901.12|23901.12|23901.12|23901.12|23901.12|23894.04|23894.04|0
1607611020000|2020-12-10 14:37:00|23897.58|23897.58|23886.35|23886.35|23897.58|23897.58|23886.35|23886.35|0
1607611030000|2020-12-10 14:37:10|23885.75|23885.75|23892.84|23892.84|23892.84|23892.84|23885.75|23885.75|0
1607611050000|2020-12-10 14:37:30|23896.38|23896.38|23899.92|23899.92|23903.46|23903.46|23896.38|23896.38|0
1607611060000|2020-12-10 14:37:40|23903.46|23903.46|23907|23907|23907|23907|23899.92|23899.92|0
1607611070000|2020-12-10 14:37:50|23899.92|23899.92|23885.75|23885.75|23899.92|23899.92|23885.75|23885.75|0
1607611080000|2020-12-10 14:38:00|23892.84|23892.84|23904.06|23904.06|23904.06|23904.06|23889.29|23889.29|0
1607611110000|2020-12-10 14:38:30|23900.52|23900.52|23900.52|23900.52|23900.52|23900.52|23900.52|23900.52|0
1607611120000|2020-12-10 14:38:40|23904.06|23904.06|23904.06|23904.06|23904.06|23904.06|23896.98|23896.98|0
1607611130000|2020-12-10 14:38:50|23905.87|23905.87|23904.66|23904.66|23905.87|23905.87|23904.66|23904.66|0
1607611140000|2020-12-10 14:39:00|23903.46|23903.46|23907|23907|23907|23907|23903.46|23903.46|0
1607611150000|2020-12-10 14:39:10|23910.54|23910.54|23912.35|23912.35|23914.08|23914.08|23910.54|23910.54|0
1607611160000|2020-12-10 14:39:20|23911.75|23911.75|23911.75|23911.75|23911.75|23911.75|23911.75|23911.75|0
1607611170000|2020-12-10 14:39:30|23918.83|23918.83|23918.83|23918.83|23918.83|23918.83|23918.83|23918.83|0
1607611180000|2020-12-10 14:39:40|23915.29|23915.29|23925.91|23925.91|23925.91|23925.91|23915.29|23915.29|0
1607611190000|2020-12-10 14:39:50|23929.45|23929.45|23925.91|23925.91|23929.45|23929.45|23925.91|23925.91|0
1607611200000|2020-12-10 14:40:00|23922.37|23922.37|23940.68|23940.68|23940.68|23940.68|23922.37|23922.37|0
1607611210000|2020-12-10 14:40:10|23937.14|23937.14|23937.14|23937.14|23937.14|23937.14|23933.59|23933.59|0
1607611220000|2020-12-10 14:40:20|23937.74|23937.74|23930.65|23930.65|23937.74|23937.74|23930.65|23930.65|0
1607611230000|2020-12-10 14:40:30|23931.67|23931.67|23935.62|23935.62|23935.62|23935.62|23928.54|23928.54|0
1607611240000|2020-12-10 14:40:40|23939.16|23939.16|23942.7|23942.7|23942.7|23942.7|23939.16|23939.16|0
1607611260000|2020-12-10 14:41:00|23942.29|23942.29|23938.75|23938.75|23942.29|23942.29|23938.75|23938.75|0
1607611270000|2020-12-10 14:41:10|23935.21|23935.21|23924.58|23924.58|23935.21|23935.21|23924.58|23924.58|0
1607611280000|2020-12-10 14:41:20|23924.17|23924.17|23923.57|23923.57|23924.17|23924.17|23923.57|23923.57|0
1607611290000|2020-12-10 14:41:30|23924.17|23924.17|23924.78|23924.78|23931.86|23931.86|23924.17|23924.17|0
1607611300000|2020-12-10 14:41:40|23928.32|23928.32|23928.32|23928.32|23928.32|23928.32|23928.32|23928.32|0
1607611310000|2020-12-10 14:41:50|23927.91|23927.91|23931.45|23931.45|23931.45|23931.45|23927.91|23927.91|0
1607611320000|2020-12-10 14:42:00|23934.99|23934.99|23934.99|23934.99|23934.99|23934.99|23934.99|23934.99|0
1607611330000|2020-12-10 14:42:10|23938.53|23938.53|23934.99|23934.99|23938.53|23938.53|23934.99|23934.99|0
1607611340000|2020-12-10 14:42:20|23938.53|23938.53|23938.53|23938.53|23938.53|23938.53|23938.53|23938.53|0
1607611350000|2020-12-10 14:42:30|23938.94|23938.94|23938.94|23938.94|23938.94|23938.94|23938.94|23938.94|0
1607611360000|2020-12-10 14:42:40|23935.4|23935.4|23931.86|23931.86|23935.4|23935.4|23928.32|23928.32|0
1607611370000|2020-12-10 14:42:50|23935.4|23935.4|23935.4|23935.4|23935.4|23935.4|23935.4|23935.4|0
1607611380000|2020-12-10 14:43:00|23931.86|23931.86|23938.94|23938.94|23938.94|23938.94|23931.86|23931.86|0
1607611390000|2020-12-10 14:43:10|23942.48|23942.48|23935.4|23935.4|23942.48|23942.48|23935.4|23935.4|0
1607611400000|2020-12-10 14:43:20|23934.8|23934.8|23938.34|23938.34|23938.34|23938.34|23934.8|23934.8|0
1607611420000|2020-12-10 14:43:40|23941.88|23941.88|23941.88|23941.88|23941.88|23941.88|23941.88|23941.88|0
1607611430000|2020-12-10 14:43:50|23938.34|23938.34|23938.34|23938.34|23938.34|23938.34|23938.34|23938.34|0
1607611440000|2020-12-10 14:44:00|23934.8|23934.8|23920.63|23920.63|23934.8|23934.8|23920.63|23920.63|0
1607611450000|2020-12-10 14:44:10|23913.55|23913.55|23913.55|23913.55|23913.55|23913.55|23913.55|23913.55|0
1607611460000|2020-12-10 14:44:20|23917.09|23917.09|23917.09|23917.09|23917.09|23917.09|23917.09|23917.09|0
1607611470000|2020-12-10 14:44:30|23913.55|23913.55|23913.55|23913.55|23913.55|23913.55|23913.55|23913.55|0
1607611490000|2020-12-10 14:44:50|23910.01|23910.01|23909.41|23909.41|23910.01|23910.01|23909.41|23909.41|0
1607611500000|2020-12-10 14:45:00|23905.87|23905.87|23912.95|23912.95|23912.95|23912.95|23905.87|23905.87|0
1607611510000|2020-12-10 14:45:10|23909.41|23909.41|23907.6|23907.6|23909.41|23909.41|23904.06|23904.06|0
1607611520000|2020-12-10 14:45:20|23904.06|23904.06|23904.47|23904.47|23904.47|23904.47|23904.06|23904.06|0
1607611530000|2020-12-10 14:45:30|23911.55|23911.55|23918.64|23918.64|23918.64|23918.64|23911.55|23911.55|0
1607611540000|2020-12-10 14:45:40|23908.01|23908.01|23908.01|23908.01|23908.01|23908.01|23908.01|23908.01|0
1607611570000|2020-12-10 14:46:10|23904.47|23904.47|23900.93|23900.93|23915.1|23915.1|23900.93|23900.93|0
1607611580000|2020-12-10 14:46:20|23900.52|23900.52|23900.52|23900.52|23900.52|23900.52|23893.44|23893.44|0
1607611590000|2020-12-10 14:46:30|23900.93|23900.93|23893.44|23893.44|23900.93|23900.93|23893.44|23893.44|0
1607611600000|2020-12-10 14:46:40|23896.98|23896.98|23896.98|23896.98|23900.52|23900.52|23896.98|23896.98|0
1607611610000|2020-12-10 14:46:50|23897.58|23897.58|23894.04|23894.04|23897.58|23897.58|23894.04|23894.04|0
1607611620000|2020-12-10 14:47:00|23890.5|23890.5|23894.04|23894.04|23901.12|23901.12|23890.5|23890.5|0
1607611630000|2020-12-10 14:47:10|23890.5|23890.5|23890.5|23890.5|23890.5|23890.5|23890.5|23890.5|0
1607611640000|2020-12-10 14:47:20|23883.42|23883.42|23883.42|23883.42|23883.42|23883.42|23883.42|23883.42|0
1607611660000|2020-12-10 14:47:40|23879.87|23879.87|23879.87|23879.87|23879.87|23879.87|23879.87|23879.87|0
1607611680000|2020-12-10 14:48:00|23883.42|23883.42|23883.42|23883.42|23883.42|23883.42|23883.42|23883.42|0
1607611690000|2020-12-10 14:48:10|23886.96|23886.96|23886.96|23886.96|23886.96|23886.96|23886.96|23886.96|0
1607611720000|2020-12-10 14:48:40|23890.5|23890.5|23897.58|23897.58|23904.66|23904.66|23890.5|23890.5|0
1607611730000|2020-12-10 14:48:50|23898.18|23898.18|23905.26|23905.26|23905.26|23905.26|23898.18|23898.18|0
1607611740000|2020-12-10 14:49:00|23912.35|23912.35|23931.07|23931.07|23931.07|23931.07|23912.35|23912.35|0
1607611750000|2020-12-10 14:49:10|23932.27|23932.27|23931.31|23931.31|23932.27|23932.27|23931.31|23931.31|0
1607611760000|2020-12-10 14:49:20|23924.23|23924.23|23927.77|23927.77|23927.77|23927.77|23920.69|23920.69|0
1607611770000|2020-12-10 14:49:30|23931.31|23931.31|23942.54|23942.54|23942.54|23942.54|23931.31|23931.31|0
1607611790000|2020-12-10 14:49:50|23935.45|23935.45|23935.45|23935.45|23936.66|23936.66|23935.45|23935.45|0
1607611800000|2020-12-10 14:50:00|23931.91|23931.91|23932.87|23932.87|23936.41|23936.41|23931.91|23931.91|0
1607611810000|2020-12-10 14:50:10|23929.33|23929.33|23929.33|23929.33|23929.33|23929.33|23929.33|23929.33|0
1607611820000|2020-12-10 14:50:20|23925.79|23925.79|23934.89|23934.89|23934.89|23934.89|23925.79|23925.79|0
1607611830000|2020-12-10 14:50:30|23934.29|23934.29|23937.83|23937.83|23937.83|23937.83|23934.29|23934.29|0
1607611840000|2020-12-10 14:50:40|23938.44|23938.44|23937.23|23937.23|23938.44|23938.44|23937.23|23937.23|0
1607611850000|2020-12-10 14:50:50|23930.15|23930.15|23915.99|23915.99|23930.15|23930.15|23915.99|23915.99|0
1607611860000|2020-12-10 14:51:00|23919.53|23919.53|23923.07|23923.07|23923.07|23923.07|23919.53|23919.53|0
1607611870000|2020-12-10 14:51:10|23915.99|23915.99|23908.9|23908.9|23919.53|23919.53|23908.9|23908.9|0
1607611880000|2020-12-10 14:51:20|23912.44|23912.44|23908.9|23908.9|23912.44|23912.44|23908.9|23908.9|0
1607611900000|2020-12-10 14:51:40|23908.3|23908.3|23904.76|23904.76|23908.3|23908.3|23904.76|23904.76|0
1607611910000|2020-12-10 14:51:50|23915.38|23915.38|23911.84|23911.84|23918.93|23918.93|23911.84|23911.84|0
1607611930000|2020-12-10 14:52:10|23908.3|23908.3|23904.76|23904.76|23908.3|23908.3|23904.76|23904.76|0
1607611950000|2020-12-10 14:52:30|23901.22|23901.22|23904.76|23904.76|23908.3|23908.3|23897.68|23897.68|0
1607611960000|2020-12-10 14:52:40|23901.22|23901.22|23901.22|23901.22|23901.22|23901.22|23901.22|23901.22|0
1607611970000|2020-12-10 14:52:50|23904.76|23904.76|23908.3|23908.3|23908.3|23908.3|23904.76|23904.76|0
1607611980000|2020-12-10 14:53:00|23915.38|23915.38|23911.36|23911.36|23918.93|23918.93|23911.36|23911.36|0
1607611990000|2020-12-10 14:53:10|23910.76|23910.76|23914.3|23914.3|23924.93|23924.93|23910.76|23910.76|0
1607612000000|2020-12-10 14:53:20|23910.76|23910.76|23913.89|23913.89|23924.52|23924.52|23906.81|23906.81|0
1607612010000|2020-12-10 14:53:30|23917.43|23917.43|23920.97|23920.97|23928.06|23928.06|23917.43|23917.43|0
1607612030000|2020-12-10 14:53:50|23921.39|23921.39|23917.84|23917.84|23921.39|23921.39|23917.84|23917.84|0
1607612040000|2020-12-10 14:54:00|23918.25|23918.25|23921.8|23921.8|23921.8|23921.8|23918.25|23918.25|0
1607612050000|2020-12-10 14:54:10|23925.34|23925.34|23925.34|23925.34|23925.34|23925.34|23925.34|23925.34|0
1607612060000|2020-12-10 14:54:20|23921.8|23921.8|23921.8|23921.8|23921.8|23921.8|23921.8|23921.8|0
1607612070000|2020-12-10 14:54:30|23922.21|23922.21|23925.75|23925.75|23925.75|23925.75|23922.21|23922.21|0
1607612080000|2020-12-10 14:54:40|23918.67|23918.67|23908.04|23908.04|23918.67|23918.67|23908.04|23908.04|0
1607612090000|2020-12-10 14:54:50|23904.5|23904.5|23911.58|23911.58|23911.58|23911.58|23897.42|23897.42|0
1607612100000|2020-12-10 14:55:00|23904.5|23904.5|23912.18|23912.18|23912.18|23912.18|23904.5|23904.5|0
1607612110000|2020-12-10 14:55:10|23908.64|23908.64|23912.18|23912.18|23912.18|23912.18|23908.64|23908.64|0
1607612120000|2020-12-10 14:55:20|23915.73|23915.73|23916.14|23916.14|23926.76|23926.76|23915.73|23915.73|0
1607612130000|2020-12-10 14:55:30|23923.22|23923.22|23919.68|23919.68|23923.22|23923.22|23916.14|23916.14|0
1607612140000|2020-12-10 14:55:40|23916.14|23916.14|23923.22|23923.22|23923.22|23923.22|23916.14|23916.14|0
1607612150000|2020-12-10 14:55:50|23923.7|23923.7|23913.07|23913.07|23923.7|23923.7|23913.07|23913.07|0
1607612160000|2020-12-10 14:56:00|23909.53|23909.53|23909.53|23909.53|23909.53|23909.53|23909.53|23909.53|0
1607612170000|2020-12-10 14:56:10|23916.62|23916.62|23927.24|23927.24|23927.24|23927.24|23916.62|23916.62|0
1607612190000|2020-12-10 14:56:30|23923.7|23923.7|23916.62|23916.62|23923.7|23923.7|23916.62|23916.62|0
1607612210000|2020-12-10 14:56:50|23920.16|23920.16|23923.7|23923.7|23923.7|23923.7|23920.16|23920.16|0
1607612220000|2020-12-10 14:57:00|23920.16|23920.16|23920.16|23920.16|23920.16|23920.16|23920.16|23920.16|0
1607612230000|2020-12-10 14:57:10|23916.62|23916.62|23917.22|23917.22|23917.22|23917.22|23916.62|23916.62|0
1607612250000|2020-12-10 14:57:30|23917.63|23917.63|23914.09|23914.09|23917.63|23917.63|23914.09|23914.09|0
1607612260000|2020-12-10 14:57:40|23917.63|23917.63|23910.55|23910.55|23917.63|23917.63|23910.55|23910.55|0
1607612270000|2020-12-10 14:57:50|23903.46|23903.46|23907|23907|23907|23907|23903.46|23903.46|0
1607612280000|2020-12-10 14:58:00|23906.05|23906.05|23906.05|23906.05|23906.05|23906.05|23906.05|23906.05|0
1607612290000|2020-12-10 14:58:10|23906.46|23906.46|23910|23910|23910|23910|23906.46|23906.46|0
1607612300000|2020-12-10 14:58:20|23917.08|23917.08|23917.08|23917.08|23917.08|23917.08|23917.08|23917.08|0
1607612320000|2020-12-10 14:58:40|23918.28|23918.28|23918.28|23918.28|23918.28|23918.28|23918.28|23918.28|0
1607612330000|2020-12-10 14:58:50|23921.82|23921.82|23925.37|23925.37|23925.37|23925.37|23921.82|23921.82|0
1607612340000|2020-12-10 14:59:00|23928.91|23928.91|23928.91|23928.91|23928.91|23928.91|23928.91|23928.91|0
1607612350000|2020-12-10 14:59:10|23930.11|23930.11|23930.11|23930.11|23930.11|23930.11|23930.11|23930.11|0
1607612360000|2020-12-10 14:59:20|23926.57|23926.57|23923.03|23923.03|23926.57|23926.57|23923.03|23923.03|0
1607612370000|2020-12-10 14:59:30|23926.57|23926.57|23926.57|23926.57|23926.57|23926.57|23926.57|23926.57|0
1607612380000|2020-12-10 14:59:40|23930.11|23930.11|23930.11|23930.11|23930.11|23930.11|23930.11|23930.11|0
1607612390000|2020-12-10 14:59:50|23923.03|23923.03|23930.11|23930.11|23930.11|23930.11|23923.03|23923.03|0
1607612400000|2020-12-10 15:00:00|23930.52|23930.52|23934.06|23934.06|23934.06|23934.06|23930.52|23930.52|0
1607612410000|2020-12-10 15:00:10|23930.52|23930.52|23931.12|23931.12|23931.12|23931.12|23930.52|23930.52|0
1607612430000|2020-12-10 15:00:30|23930.3|23930.3|23929.89|23929.89|23930.3|23930.3|23929.89|23929.89|0
1607612440000|2020-12-10 15:00:40|23937.57|23937.57|23926.95|23926.95|23937.57|23937.57|23926.95|23926.95|0
1607612450000|2020-12-10 15:00:50|23925.72|23925.72|23924.9|23924.9|23925.72|23925.72|23924.9|23924.9|0
1607612460000|2020-12-10 15:01:00|23917.82|23917.82|23917.82|23917.82|23917.82|23917.82|23917.82|23917.82|0
1607612470000|2020-12-10 15:01:10|23910.73|23910.73|23914.27|23914.27|23914.27|23914.27|23910.73|23910.73|0
1607612510000|2020-12-10 15:01:50|23917.82|23917.82|23917.82|23917.82|23917.82|23917.82|23917.82|23917.82|0
1607612520000|2020-12-10 15:02:00|23914.27|23914.27|23913.07|23913.07|23914.27|23914.27|23913.07|23913.07|0
1607612530000|2020-12-10 15:02:10|23916.61|23916.61|23921.11|23921.11|23921.11|23921.11|23916.61|23916.61|0
1607612540000|2020-12-10 15:02:20|23924.65|23924.65|23929.43|23929.43|23929.43|23929.43|23924.65|23924.65|0
1607612570000|2020-12-10 15:02:50|23925.89|23925.89|23922.34|23922.34|23925.89|23925.89|23922.34|23922.34|0
1607612580000|2020-12-10 15:03:00|23921.39|23921.39|23907.22|23907.22|23921.39|23921.39|23907.22|23907.22|0
1607612590000|2020-12-10 15:03:10|23903.68|23903.68|23900.14|23900.14|23903.68|23903.68|23900.14|23900.14|0
1607612610000|2020-12-10 15:03:30|23896.6|23896.6|23889.51|23889.51|23896.6|23896.6|23889.51|23889.51|0
1607612620000|2020-12-10 15:03:40|23893.06|23893.06|23893.06|23893.06|23893.06|23893.06|23893.06|23893.06|0
1607612630000|2020-12-10 15:03:50|23889.51|23889.51|23896.6|23896.6|23896.6|23896.6|23889.51|23889.51|0
1607612640000|2020-12-10 15:04:00|23900.14|23900.14|23907.22|23907.22|23907.22|23907.22|23900.14|23900.14|0
1607612670000|2020-12-10 15:04:30|23906.62|23906.62|23906.62|23906.62|23906.62|23906.62|23906.62|23906.62|0
1607612700000|2020-12-10 15:05:00|23910.16|23910.16|23913.7|23913.7|23917.24|23917.24|23910.16|23910.16|0
1607612710000|2020-12-10 15:05:10|23917.24|23917.24|23917.24|23917.24|23917.24|23917.24|23917.24|23917.24|0
1607612720000|2020-12-10 15:05:20|23913.7|23913.7|23913.7|23913.7|23913.7|23913.7|23913.7|23913.7|0
1607612730000|2020-12-10 15:05:30|23917.24|23917.24|23917.24|23917.24|23917.24|23917.24|23917.24|23917.24|0
1607612750000|2020-12-10 15:05:50|23913.7|23913.7|23906.62|23906.62|23913.7|23913.7|23906.62|23906.62|0
1607612760000|2020-12-10 15:06:00|23910.16|23910.16|23906.21|23906.21|23913.7|23913.7|23906.21|23906.21|0
1607612770000|2020-12-10 15:06:10|23899.13|23899.13|23909.75|23909.75|23909.75|23909.75|23899.13|23899.13|0
1607612780000|2020-12-10 15:06:20|23910.71|23910.71|23910.71|23910.71|23910.71|23910.71|23910.71|23910.71|0
1607612800000|2020-12-10 15:06:40|23907.17|23907.17|23907.17|23907.17|23907.17|23907.17|23903.63|23903.63|0
1607612810000|2020-12-10 15:06:50|23903.63|23903.63|23907.17|23907.17|23907.17|23907.17|23903.63|23903.63|0
1607612830000|2020-12-10 15:07:10|23906.57|23906.57|23906.57|23906.57|23906.57|23906.57|23906.57|23906.57|0
1607612840000|2020-12-10 15:07:20|23899.48|23899.48|23895.94|23895.94|23899.48|23899.48|23895.94|23895.94|0
1607612850000|2020-12-10 15:07:30|23892.4|23892.4|23885.32|23885.32|23892.4|23892.4|23885.32|23885.32|0
1607612860000|2020-12-10 15:07:40|23881.78|23881.78|23878.24|23878.24|23885.32|23885.32|23878.24|23878.24|0
1607612870000|2020-12-10 15:07:50|23885.32|23885.32|23885.32|23885.32|23885.32|23885.32|23885.32|23885.32|0
1607612880000|2020-12-10 15:08:00|23884.36|23884.36|23899.48|23899.48|23899.48|23899.48|23884.36|23884.36|0
1607612890000|2020-12-10 15:08:10|23903.02|23903.02|23903.02|23903.02|23906.57|23906.57|23903.02|23903.02|0
1607612900000|2020-12-10 15:08:20|23899.48|23899.48|23899.48|23899.48|23899.48|23899.48|23899.48|23899.48|0
1607612920000|2020-12-10 15:08:40|23903.02|23903.02|23903.02|23903.02|23903.02|23903.02|23903.02|23903.02|0
1607612940000|2020-12-10 15:09:00|23910.11|23910.11|23910.11|23910.11|23910.11|23910.11|23910.11|23910.11|0
1607612950000|2020-12-10 15:09:10|23906.57|23906.57|23903.02|23903.02|23906.57|23906.57|23903.02|23903.02|0
1607612960000|2020-12-10 15:09:20|23898.52|23898.52|23898.52|23898.52|23898.52|23898.52|23898.52|23898.52|0
1607612990000|2020-12-10 15:09:50|23897.92|23897.92|23897.92|23897.92|23897.92|23897.92|23897.92|23897.92|0
1607613000000|2020-12-10 15:10:00|23894.38|23894.38|23883.76|23883.76|23894.38|23894.38|23883.76|23883.76|0
1607613010000|2020-12-10 15:10:10|23890.84|23890.84|23887.3|23887.3|23890.84|23890.84|23887.3|23887.3|0
1607613040000|2020-12-10 15:10:40|23894.38|23894.38|23902.07|23902.07|23902.07|23902.07|23894.38|23894.38|0
1607613050000|2020-12-10 15:10:50|23898.52|23898.52|23898.52|23898.52|23905.61|23905.61|23898.52|23898.52|0
1607613070000|2020-12-10 15:11:10|23905.61|23905.61|23905.61|23905.61|23905.61|23905.61|23905.61|23905.61|0
1607613080000|2020-12-10 15:11:20|23902.07|23902.07|23902.07|23902.07|23902.07|23902.07|23902.07|23902.07|0
1607613110000|2020-12-10 15:11:50|23902.67|23902.67|23902.67|23902.67|23902.67|23902.67|23902.67|23902.67|0
1607613140000|2020-12-10 15:12:20|23899.13|23899.13|23895.58|23895.58|23899.13|23899.13|23895.58|23895.58|0
1607613150000|2020-12-10 15:12:30|23892.04|23892.04|23894.98|23894.98|23894.98|23894.98|23891.44|23891.44|0
1607613160000|2020-12-10 15:12:40|23891.44|23891.44|23891.44|23891.44|23891.44|23891.44|23891.44|23891.44|0
1607613170000|2020-12-10 15:12:50|23898.52|23898.52|23905.61|23905.61|23905.61|23905.61|23898.52|23898.52|0
1607613180000|2020-12-10 15:13:00|23906.21|23906.21|23906.21|23906.21|23906.21|23906.21|23906.21|23906.21|0
1607613190000|2020-12-10 15:13:10|23909.75|23909.75|23906.21|23906.21|23909.75|23909.75|23906.21|23906.21|0
1607613210000|2020-12-10 15:13:30|23909.75|23909.75|23909.75|23909.75|23909.75|23909.75|23909.75|23909.75|0
1607613220000|2020-12-10 15:13:40|23913.29|23913.29|23913.29|23913.29|23913.29|23913.29|23913.29|23913.29|0
1607613240000|2020-12-10 15:14:00|23920.37|23920.37|23916.83|23916.83|23920.37|23920.37|23916.83|23916.83|0
1607613260000|2020-12-10 15:14:20|23920.37|23920.37|23916.83|23916.83|23920.37|23920.37|23916.83|23916.83|0
1607613270000|2020-12-10 15:14:30|23913.29|23913.29|23916.83|23916.83|23916.83|23916.83|23913.29|23913.29|0
1607613280000|2020-12-10 15:14:40|23917.79|23917.79|23917.79|23917.79|23917.79|23917.79|23917.79|23917.79|0
1607613300000|2020-12-10 15:15:00|23921.33|23921.33|23921.33|23921.33|23921.33|23921.33|23921.33|23921.33|0
1607613310000|2020-12-10 15:15:10|23917.79|23917.79|23914.25|23914.25|23917.79|23917.79|23914.25|23914.25|0
1607613320000|2020-12-10 15:15:20|23910.71|23910.71|23910.71|23910.71|23910.71|23910.71|23910.71|23910.71|0
1607613330000|2020-12-10 15:15:30|23928.41|23928.41|23917.79|23917.79|23928.41|23928.41|23917.79|23917.79|0
1607613350000|2020-12-10 15:15:50|23914.25|23914.25|23924.87|23924.87|23924.87|23924.87|23914.25|23914.25|0
1607613360000|2020-12-10 15:16:00|23921.33|23921.33|23921.33|23921.33|23921.33|23921.33|23921.33|23921.33|0
1607613380000|2020-12-10 15:16:20|23928.41|23928.41|23931.96|23931.96|23931.96|23931.96|23928.41|23928.41|0
1607613390000|2020-12-10 15:16:30|23928.41|23928.41|23924.87|23924.87|23928.41|23928.41|23924.87|23924.87|0
1607613420000|2020-12-10 15:17:00|23928.41|23928.41|23931.96|23931.96|23931.96|23931.96|23928.41|23928.41|0
1607613430000|2020-12-10 15:17:10|23928.41|23928.41|23924.87|23924.87|23928.41|23928.41|23924.87|23924.87|0
1607613440000|2020-12-10 15:17:20|23928.41|23928.41|23928.41|23928.41|23928.41|23928.41|23924.87|23924.87|0
1607613450000|2020-12-10 15:17:30|23924.87|23924.87|23924.87|23924.87|23924.87|23924.87|23924.87|23924.87|0
1607613460000|2020-12-10 15:17:40|23921.33|23921.33|23921.33|23921.33|23921.33|23921.33|23921.33|23921.33|0
1607613480000|2020-12-10 15:18:00|23917.79|23917.79|23917.79|23917.79|23917.79|23917.79|23917.79|23917.79|0
1607613510000|2020-12-10 15:18:30|23914.25|23914.25|23913.05|23913.05|23914.25|23914.25|23913.05|23913.05|0
1607613520000|2020-12-10 15:18:40|23909.5|23909.5|23905.96|23905.96|23909.5|23909.5|23905.96|23905.96|0
1607613530000|2020-12-10 15:18:50|23902.42|23902.42|23902.42|23902.42|23902.42|23902.42|23902.42|23902.42|0
1607613540000|2020-12-10 15:19:00|23898.88|23898.88|23887.3|23887.3|23898.88|23898.88|23887.3|23887.3|0
1607613550000|2020-12-10 15:19:10|23890.84|23890.84|23880.22|23880.22|23890.84|23890.84|23880.22|23880.22|0
1607613560000|2020-12-10 15:19:20|23887.3|23887.3|23887.3|23887.3|23887.3|23887.3|23887.3|23887.3|0
1607613580000|2020-12-10 15:19:40|23890.84|23890.84|23890.84|23890.84|23890.84|23890.84|23887.3|23887.3|0
1607613600000|2020-12-10 15:20:00|23887.3|23887.3|23887.3|23887.3|23887.3|23887.3|23887.3|23887.3|0
1607613610000|2020-12-10 15:20:10|23883.76|23883.76|23880.22|23880.22|23883.76|23883.76|23876.67|23876.67|0
1607613620000|2020-12-10 15:20:20|23880.82|23880.82|23884.36|23884.36|23884.36|23884.36|23880.82|23880.82|0
1607613630000|2020-12-10 15:20:30|23880.82|23880.82|23881.42|23881.42|23881.42|23881.42|23880.82|23880.82|0
1607613640000|2020-12-10 15:20:40|23888.5|23888.5|23877.88|23877.88|23888.5|23888.5|23877.88|23877.88|0
1607613650000|2020-12-10 15:20:50|23881.42|23881.42|23889.1|23889.1|23889.1|23889.1|23881.42|23881.42|0
1607613660000|2020-12-10 15:21:00|23885.56|23885.56|23882.02|23882.02|23885.56|23885.56|23882.02|23882.02|0
1607613680000|2020-12-10 15:21:20|23881.42|23881.42|23881.42|23881.42|23881.42|23881.42|23881.42|23881.42|0
1607613690000|2020-12-10 15:21:30|23884.96|23884.96|23884.96|23884.96|23884.96|23884.96|23884.96|23884.96|0
1607613710000|2020-12-10 15:21:50|23885.92|23885.92|23885.44|23885.44|23885.92|23885.92|23885.44|23885.44|0
1607613730000|2020-12-10 15:22:10|23888.98|23888.98|23888.98|23888.98|23888.98|23888.98|23888.98|23888.98|0
1607613740000|2020-12-10 15:22:20|23881.9|23881.9|23881.9|23881.9|23881.9|23881.9|23881.9|23881.9|0
1607613750000|2020-12-10 15:22:30|23878.36|23878.36|23871.28|23871.28|23878.36|23878.36|23871.28|23871.28|0
1607613760000|2020-12-10 15:22:40|23867.73|23867.73|23864.19|23864.19|23867.73|23867.73|23864.19|23864.19|0
1607613780000|2020-12-10 15:23:00|23867.73|23867.73|23861.13|23861.13|23868.21|23868.21|23861.13|23861.13|0
1607613810000|2020-12-10 15:23:30|23857.59|23857.59|23856.99|23856.99|23857.59|23857.59|23856.99|23856.99|0
1607613820000|2020-12-10 15:23:40|23856.39|23856.39|23852.85|23852.85|23856.39|23856.39|23852.85|23852.85|0
1607613830000|2020-12-10 15:23:50|23849.3|23849.3|23849.3|23849.3|23856.39|23856.39|23849.3|23849.3|0
1607613840000|2020-12-10 15:24:00|23856.39|23856.39|23852.85|23852.85|23856.39|23856.39|23852.85|23852.85|0
1607613850000|2020-12-10 15:24:10|23845.76|23845.76|23844.94|23844.94|23845.76|23845.76|23844.53|23844.53|0
1607613860000|2020-12-10 15:24:20|23848.48|23848.48|23855.57|23855.57|23855.57|23855.57|23848.48|23848.48|0
1607613870000|2020-12-10 15:24:30|23852.02|23852.02|23848.48|23848.48|23852.02|23852.02|23848.48|23848.48|0
1607613880000|2020-12-10 15:24:40|23848.07|23848.07|23840.99|23840.99|23848.07|23848.07|23840.99|23840.99|0
1607613890000|2020-12-10 15:24:50|23840.58|23840.58|23826.41|23826.41|23840.58|23840.58|23826.41|23826.41|0
1607613900000|2020-12-10 15:25:00|23822.87|23822.87|23821.19|23821.19|23825.21|23825.21|23821.19|23821.19|0
1607613910000|2020-12-10 15:25:10|23824.73|23824.73|23825.21|23825.21|23825.21|23825.21|23824.73|23824.73|0
1607613920000|2020-12-10 15:25:20|23821.67|23821.67|23821.67|23821.67|23821.67|23821.67|23821.67|23821.67|0
1607613930000|2020-12-10 15:25:30|23818.13|23818.13|23821.67|23821.67|23821.67|23821.67|23818.13|23818.13|0
1607613940000|2020-12-10 15:25:40|23825.21|23825.21|23818.13|23818.13|23825.21|23825.21|23818.13|23818.13|0
1607613950000|2020-12-10 15:25:50|23814.59|23814.59|23807.5|23807.5|23814.59|23814.59|23807.5|23807.5|0
1607613960000|2020-12-10 15:26:00|23811.05|23811.05|23811.05|23811.05|23811.05|23811.05|23811.05|23811.05|0
1607613980000|2020-12-10 15:26:20|23814.59|23814.59|23818.13|23818.13|23818.13|23818.13|23814.59|23814.59|0
1607613990000|2020-12-10 15:26:30|23818.54|23818.54|23818.54|23818.54|23818.54|23818.54|23818.54|23818.54|0
1607614000000|2020-12-10 15:26:40|23815|23815|23815|23815|23815|23815|23815|23815|0
1607614020000|2020-12-10 15:27:00|23811.46|23811.46|23800.83|23800.83|23811.46|23811.46|23800.83|23800.83|0
1607614030000|2020-12-10 15:27:10|23793.75|23793.75|23797.29|23797.29|23800.83|23800.83|23793.75|23793.75|0
1607614040000|2020-12-10 15:27:20|23793.75|23793.75|23776.04|23776.04|23793.75|23793.75|23776.04|23776.04|0
1607614060000|2020-12-10 15:27:40|23779.59|23779.59|23789.61|23789.61|23789.61|23789.61|23779.59|23779.59|0
1607614080000|2020-12-10 15:28:00|23793.15|23793.15|23793.15|23793.15|23793.15|23793.15|23793.15|23793.15|0
1607614100000|2020-12-10 15:28:20|23789.61|23789.61|23789.61|23789.61|23789.61|23789.61|23789.61|23789.61|0
1607614110000|2020-12-10 15:28:30|23786.07|23786.07|23797.29|23797.29|23797.29|23797.29|23786.07|23786.07|0
1607614120000|2020-12-10 15:28:40|23800.83|23800.83|23801.43|23801.43|23801.43|23801.43|23800.83|23800.83|0
1607614130000|2020-12-10 15:28:50|23804.98|23804.98|23804.98|23804.98|23804.98|23804.98|23804.98|23804.98|0
1607614140000|2020-12-10 15:29:00|23804.5|23804.5|23804.5|23804.5|23804.5|23804.5|23804.5|23804.5|0
1607614160000|2020-12-10 15:29:20|23808.04|23808.04|23808.04|23808.04|23808.04|23808.04|23808.04|23808.04|0
1607614170000|2020-12-10 15:29:30|23811.58|23811.58|23811.58|23811.58|23811.58|23811.58|23811.58|23811.58|0
1607614180000|2020-12-10 15:29:40|23815.12|23815.12|23811.58|23811.58|23815.12|23815.12|23811.58|23811.58|0
1607614190000|2020-12-10 15:29:50|23818.66|23818.66|23811.58|23811.58|23818.66|23818.66|23811.58|23811.58|0
1607614200000|2020-12-10 15:30:00|23808.04|23808.04|23800.96|23800.96|23808.04|23808.04|23800.96|23800.96|0
1607614210000|2020-12-10 15:30:10|23797.41|23797.41|23800.96|23800.96|23800.96|23800.96|23797.41|23797.41|0
1607614220000|2020-12-10 15:30:20|23790.33|23790.33|23790.33|23790.33|23790.33|23790.33|23790.33|23790.33|0
1607614230000|2020-12-10 15:30:30|23789.73|23789.73|23789.73|23789.73|23789.73|23789.73|23789.73|23789.73|0
1607614240000|2020-12-10 15:30:40|23782.65|23782.65|23775.56|23775.56|23782.65|23782.65|23775.56|23775.56|0
1607614250000|2020-12-10 15:30:50|23772.02|23772.02|23772.02|23772.02|23772.02|23772.02|23772.02|23772.02|0
1607614260000|2020-12-10 15:31:00|23768.48|23768.48|23757.86|23757.86|23768.48|23768.48|23757.86|23757.86|0
1607614270000|2020-12-10 15:31:10|23754.32|23754.32|23747.23|23747.23|23754.32|23754.32|23747.23|23747.23|0
1607614280000|2020-12-10 15:31:20|23746.82|23746.82|23757.45|23757.45|23757.45|23757.45|23746.82|23746.82|0
1607614300000|2020-12-10 15:31:40|23750.37|23750.37|23750.37|23750.37|23750.37|23750.37|23750.37|23750.37|0
1607614310000|2020-12-10 15:31:50|23739.74|23739.74|23743.28|23743.28|23743.28|23743.28|23739.74|23739.74|0
1607614330000|2020-12-10 15:32:10|23739.74|23739.74|23739.74|23739.74|23739.74|23739.74|23739.74|23739.74|0
1607614340000|2020-12-10 15:32:20|23743.28|23743.28|23743.28|23743.28|23743.28|23743.28|23743.28|23743.28|0
1607614360000|2020-12-10 15:32:40|23739.74|23739.74|23721.43|23721.43|23739.74|23739.74|23721.43|23721.43|0
1607614380000|2020-12-10 15:33:00|23724.98|23724.98|23732.06|23732.06|23732.06|23732.06|23724.98|23724.98|0
1607614400000|2020-12-10 15:33:20|23735.6|23735.6|23721.43|23721.43|23735.6|23735.6|23721.43|23721.43|0
1607614430000|2020-12-10 15:33:50|23717.89|23717.89|23718.37|23718.37|23718.37|23718.37|23717.89|23717.89|0
1607614440000|2020-12-10 15:34:00|23721.91|23721.91|23743.16|23743.16|23743.16|23743.16|23721.91|23721.91|0
1607614450000|2020-12-10 15:34:10|23739.62|23739.62|23732.54|23732.54|23739.62|23739.62|23732.54|23732.54|0
1607614460000|2020-12-10 15:34:20|23725.45|23725.45|23724.85|23724.85|23725.45|23725.45|23724.85|23724.85|0
1607614500000|2020-12-10 15:35:00|23721.31|23721.31|23721.31|23721.31|23721.31|23721.31|23721.31|23721.31|0
1607614510000|2020-12-10 15:35:10|23717.77|23717.77|23717.77|23717.77|23717.77|23717.77|23717.77|23717.77|0
1607614520000|2020-12-10 15:35:20|23716.54|23716.54|23720.49|23720.49|23720.49|23720.49|23716.54|23716.54|0
1607614530000|2020-12-10 15:35:30|23713.41|23713.41|23713.41|23713.41|23713.41|23713.41|23713.41|23713.41|0
1607614540000|2020-12-10 15:35:40|23720.49|23720.49|23727.57|23727.57|23727.57|23727.57|23720.49|23720.49|0
1607614560000|2020-12-10 15:36:00|23724.03|23724.03|23719.26|23719.26|23724.03|23724.03|23719.26|23719.26|0
1607614570000|2020-12-10 15:36:10|23722.8|23722.8|23726.34|23726.34|23726.34|23726.34|23722.8|23722.8|0
1607614580000|2020-12-10 15:36:20|23725.86|23725.86|23725.86|23725.86|23725.86|23725.86|23725.86|23725.86|0
1607614590000|2020-12-10 15:36:30|23722.32|23722.32|23715.24|23715.24|23722.32|23722.32|23715.24|23715.24|0
1607614600000|2020-12-10 15:36:40|23708.16|23708.16|23708.16|23708.16|23708.16|23708.16|23708.16|23708.16|0
1607614610000|2020-12-10 15:36:50|23711.7|23711.7|23718.78|23718.78|23722.73|23722.73|23711.7|23711.7|0
1607614620000|2020-12-10 15:37:00|23715.24|23715.24|23714.64|23714.64|23718.78|23718.78|23714.64|23714.64|0
1607614630000|2020-12-10 15:37:10|23718.18|23718.18|23718.18|23718.18|23718.18|23718.18|23718.18|23718.18|0
1607614660000|2020-12-10 15:37:40|23721.72|23721.72|23721.72|23721.72|23721.72|23721.72|23721.72|23721.72|0
1607614670000|2020-12-10 15:37:50|23714.64|23714.64|23704.01|23704.01|23714.64|23714.64|23696.93|23696.93|0
1607614680000|2020-12-10 15:38:00|23696.93|23696.93|23701.96|23701.96|23712.11|23712.11|23696.93|23696.93|0
1607614700000|2020-12-10 15:38:20|23702.56|23702.56|23699.02|23699.02|23702.56|23702.56|23699.02|23699.02|0
1607614710000|2020-12-10 15:38:30|23695.48|23695.48|23695.48|23695.48|23695.48|23695.48|23695.48|23695.48|0
1607614720000|2020-12-10 15:38:40|23696.08|23696.08|23689|23689|23696.08|23696.08|23688.4|23688.4|0
1607614730000|2020-12-10 15:38:50|23696.08|23696.08|23707.31|23707.31|23707.31|23707.31|23696.08|23696.08|0
1607614740000|2020-12-10 15:39:00|23710.85|23710.85|23714.39|23714.39|23714.39|23714.39|23710.85|23710.85|0
1607614760000|2020-12-10 15:39:20|23710.85|23710.85|23717.93|23717.93|23717.93|23717.93|23710.85|23710.85|0
1607614770000|2020-12-10 15:39:30|23721.47|23721.47|23710.85|23710.85|23721.47|23721.47|23710.85|23710.85|0
1607614780000|2020-12-10 15:39:40|23707.31|23707.31|23707.31|23707.31|23707.31|23707.31|23707.31|23707.31|0
1607614790000|2020-12-10 15:39:50|23710.85|23710.85|23710.85|23710.85|23710.85|23710.85|23703.77|23703.77|0
1607614800000|2020-12-10 15:40:00|23714.39|23714.39|23717.45|23717.45|23717.93|23717.93|23714.39|23714.39|0
1607614810000|2020-12-10 15:40:10|23713.91|23713.91|23710.37|23710.37|23713.91|23713.91|23703.29|23703.29|0
1607614820000|2020-12-10 15:40:20|23706.83|23706.83|23706.83|23706.83|23706.83|23706.83|23706.83|23706.83|0
1607614830000|2020-12-10 15:40:30|23703.29|23703.29|23703.29|23703.29|23703.29|23703.29|23699.75|23699.75|0
1607614840000|2020-12-10 15:40:40|23706.83|23706.83|23706.83|23706.83|23706.83|23706.83|23706.83|23706.83|0
1607614850000|2020-12-10 15:40:50|23713.91|23713.91|23713.91|23713.91|23713.91|23713.91|23713.91|23713.91|0
1607614860000|2020-12-10 15:41:00|23714.39|23714.39|23706.9|23706.9|23714.39|23714.39|23706.9|23706.9|0
1607614870000|2020-12-10 15:41:10|23703.36|23703.36|23715.9|23715.9|23715.9|23715.9|23703.36|23703.36|0
1607614880000|2020-12-10 15:41:20|23715.3|23715.3|23711.76|23711.76|23715.3|23715.3|23711.76|23711.76|0
1607614900000|2020-12-10 15:41:40|23708.21|23708.21|23708.21|23708.21|23711.76|23711.76|23708.21|23708.21|0
1607614920000|2020-12-10 15:42:00|23712.36|23712.36|23708.21|23708.21|23712.36|23712.36|23708.21|23708.21|0
1607614930000|2020-12-10 15:42:10|23711.76|23711.76|23711.76|23711.76|23711.76|23711.76|23711.76|23711.76|0
1607614960000|2020-12-10 15:42:40|23711.35|23711.35|23704.26|23704.26|23711.35|23711.35|23704.26|23704.26|0
1607614980000|2020-12-10 15:43:00|23700.72|23700.72|23699.52|23699.52|23700.72|23700.72|23699.52|23699.52|0
1607615000000|2020-12-10 15:43:20|23706.6|23706.6|23703.06|23703.06|23706.6|23706.6|23703.06|23703.06|0
1607615010000|2020-12-10 15:43:30|23695.98|23695.98|23695.98|23695.98|23695.98|23695.98|23695.98|23695.98|0
1607615030000|2020-12-10 15:43:50|23699.52|23699.52|23692.44|23692.44|23699.52|23699.52|23692.44|23692.44|0
1607615040000|2020-12-10 15:44:00|23688.89|23688.89|23695.38|23695.38|23695.38|23695.38|23688.29|23688.29|0
1607615050000|2020-12-10 15:44:10|23698.92|23698.92|23698.92|23698.92|23698.92|23698.92|23698.92|23698.92|0
1607615060000|2020-12-10 15:44:20|23698.51|23698.51|23698.51|23698.51|23698.51|23698.51|23698.51|23698.51|0
1607615070000|2020-12-10 15:44:30|23698.1|23698.1|23708.72|23708.72|23708.72|23708.72|23698.1|23698.1|0
1607615080000|2020-12-10 15:44:40|23705.18|23705.18|23705.18|23705.18|23705.18|23705.18|23705.18|23705.18|0
1607615090000|2020-12-10 15:44:50|23704.77|23704.77|23693.54|23693.54|23704.77|23704.77|23693.54|23693.54|0
1607615100000|2020-12-10 15:45:00|23700.62|23700.62|23700.62|23700.62|23700.62|23700.62|23700.62|23700.62|0
1607615110000|2020-12-10 15:45:10|23701.04|23701.04|23694.36|23694.36|23701.45|23701.45|23694.36|23694.36|0
1607615150000|2020-12-10 15:45:50|23687.28|23687.28|23683.74|23683.74|23687.28|23687.28|23683.74|23683.74|0
1607615160000|2020-12-10 15:46:00|23687.28|23687.28|23697.9|23697.9|23697.9|23697.9|23687.28|23687.28|0
1607615170000|2020-12-10 15:46:10|23697.43|23697.43|23690.34|23690.34|23697.43|23697.43|23690.34|23690.34|0
1607615180000|2020-12-10 15:46:20|23683.26|23683.26|23669.1|23669.1|23683.26|23683.26|23669.1|23669.1|0
1607615200000|2020-12-10 15:46:40|23665.55|23665.55|23658.47|23658.47|23665.55|23665.55|23658.47|23658.47|0
1607615210000|2020-12-10 15:46:50|23651.39|23651.39|23650.79|23650.79|23651.39|23651.39|23636.62|23636.62|0
1607615220000|2020-12-10 15:47:00|23654.33|23654.33|23657.87|23657.87|23657.87|23657.87|23654.33|23654.33|0
1607615230000|2020-12-10 15:47:10|23654.33|23654.33|23654.33|23654.33|23654.33|23654.33|23654.33|23654.33|0
1607615240000|2020-12-10 15:47:20|23650.79|23650.79|23643.71|23643.71|23650.79|23650.79|23640.16|23640.16|0
1607615260000|2020-12-10 15:47:40|23647.25|23647.25|23650.79|23650.79|23650.79|23650.79|23647.25|23647.25|0
1607615270000|2020-12-10 15:47:50|23647.25|23647.25|23660.81|23660.81|23660.81|23660.81|23639.56|23639.56|0
1607615280000|2020-12-10 15:48:00|23664.35|23664.35|23671.43|23671.43|23671.43|23671.43|23664.35|23664.35|0
1607615300000|2020-12-10 15:48:20|23678.52|23678.52|23667.89|23667.89|23678.52|23678.52|23664.35|23664.35|0
1607615310000|2020-12-10 15:48:30|23671.43|23671.43|23671.43|23671.43|23671.43|23671.43|23671.43|23671.43|0
1607615320000|2020-12-10 15:48:40|23672.03|23672.03|23672.03|23672.03|23672.03|23672.03|23672.03|23672.03|0
1607615330000|2020-12-10 15:48:50|23664.95|23664.95|23664.95|23664.95|23664.95|23664.95|23664.95|23664.95|0
1607615340000|2020-12-10 15:49:00|23665.55|23665.55|23658.47|23658.47|23665.55|23665.55|23658.47|23658.47|0
1607615350000|2020-12-10 15:49:10|23658.88|23658.88|23669.51|23669.51|23669.51|23669.51|23658.88|23658.88|0
1607615360000|2020-12-10 15:49:20|23673.05|23673.05|23673.05|23673.05|23673.05|23673.05|23673.05|23673.05|0
1607615370000|2020-12-10 15:49:30|23669.51|23669.51|23669.51|23669.51|23669.51|23669.51|23669.51|23669.51|0
1607615410000|2020-12-10 15:50:10|23669.92|23669.92|23669.51|23669.51|23669.92|23669.92|23669.51|23669.51|0
1607615420000|2020-12-10 15:50:20|23670.11|23670.11|23670.71|23670.71|23670.71|23670.71|23670.11|23670.11|0
1607615450000|2020-12-10 15:50:50|23677.79|23677.79|23677.79|23677.79|23677.79|23677.79|23677.79|23677.79|0
1607615460000|2020-12-10 15:51:00|23678.2|23678.2|23677.31|23677.31|23678.2|23678.2|23677.31|23677.31|0
1607615470000|2020-12-10 15:51:10|23684.39|23684.39|23684.39|23684.39|23684.39|23684.39|23684.39|23684.39|0
1607615480000|2020-12-10 15:51:20|23695.02|23695.02|23695.02|23695.02|23695.02|23695.02|23695.02|23695.02|0
1607615510000|2020-12-10 15:51:50|23702.1|23702.1|23695.02|23695.02|23702.1|23702.1|23695.02|23695.02|0
1607615520000|2020-12-10 15:52:00|23691.48|23691.48|23691.48|23691.48|23691.48|23691.48|23691.48|23691.48|0
1607615530000|2020-12-10 15:52:10|23692.08|23692.08|23688.54|23688.54|23692.08|23692.08|23688.54|23688.54|0
1607615540000|2020-12-10 15:52:20|23692.08|23692.08|23692.08|23692.08|23692.08|23692.08|23692.08|23692.08|0
1607615550000|2020-12-10 15:52:30|23685|23685|23685|23685|23685|23685|23684.39|23684.39|0
1607615560000|2020-12-10 15:52:40|23684.39|23684.39|23685.6|23685.6|23685.6|23685.6|23680.85|23680.85|0
1607615570000|2020-12-10 15:52:50|23678.52|23678.52|23678.52|23678.52|23678.52|23678.52|23678.52|23678.52|0
1607615580000|2020-12-10 15:53:00|23682.06|23682.06|23682.06|23682.06|23682.06|23682.06|23682.06|23682.06|0
1607615600000|2020-12-10 15:53:20|23685.6|23685.6|23682.06|23682.06|23685.6|23685.6|23682.06|23682.06|0
1607615610000|2020-12-10 15:53:30|23681.58|23681.58|23685.12|23685.12|23685.12|23685.12|23681.58|23681.58|0
1607615630000|2020-12-10 15:53:50|23681.58|23681.58|23678.04|23678.04|23681.58|23681.58|23678.04|23678.04|0
1607615640000|2020-12-10 15:54:00|23681.58|23681.58|23681.58|23681.58|23681.58|23681.58|23681.58|23681.58|0
1607615650000|2020-12-10 15:54:10|23685.12|23685.12|23681.58|23681.58|23685.12|23685.12|23681.58|23681.58|0
1607615660000|2020-12-10 15:54:20|23678.04|23678.04|23678.04|23678.04|23678.04|23678.04|23678.04|23678.04|0
1607615670000|2020-12-10 15:54:30|23677.43|23677.43|23677.43|23677.43|23677.43|23677.43|23677.43|23677.43|0
1607615680000|2020-12-10 15:54:40|23678.04|23678.04|23678.04|23678.04|23678.04|23678.04|23678.04|23678.04|0
1607615690000|2020-12-10 15:54:50|23674.5|23674.5|23667.41|23667.41|23674.5|23674.5|23667.41|23667.41|0
1607615700000|2020-12-10 15:55:00|23670.95|23670.95|23670.95|23670.95|23670.95|23670.95|23670.95|23670.95|0
1607615710000|2020-12-10 15:55:10|23667.41|23667.41|23667.41|23667.41|23667.41|23667.41|23667.41|23667.41|0
1607615720000|2020-12-10 15:55:20|23670.95|23670.95|23670.95|23670.95|23670.95|23670.95|23670.95|23670.95|0
1607615760000|2020-12-10 15:56:00|23667.41|23667.41|23666.21|23666.21|23667.41|23667.41|23666.21|23666.21|0
1607615770000|2020-12-10 15:56:10|23665.73|23665.73|23662.19|23662.19|23665.73|23665.73|23662.19|23662.19|0
1607615780000|2020-12-10 15:56:20|23662.79|23662.79|23666.81|23666.81|23669.87|23669.87|23662.79|23662.79|0
1607615790000|2020-12-10 15:56:30|23673.89|23673.89|23673.89|23673.89|23673.89|23673.89|23673.89|23673.89|0
1607615800000|2020-12-10 15:56:40|23670.35|23670.35|23670.35|23670.35|23670.35|23670.35|23670.35|23670.35|0
1607615810000|2020-12-10 15:56:50|23663.27|23663.27|23666.81|23666.81|23666.81|23666.81|23656.19|23656.19|0
1607615850000|2020-12-10 15:57:30|23667.41|23667.41|23667.41|23667.41|23667.41|23667.41|23667.41|23667.41|0
1607615860000|2020-12-10 15:57:40|23670.95|23670.95|23681.58|23681.58|23681.58|23681.58|23670.95|23670.95|0
1607615870000|2020-12-10 15:57:50|23685.12|23685.12|23681.58|23681.58|23685.12|23685.12|23681.58|23681.58|0
1607615890000|2020-12-10 15:58:10|23680.98|23680.98|23673.89|23673.89|23680.98|23680.98|23673.89|23673.89|0
1607615900000|2020-12-10 15:58:20|23680.98|23680.98|23680.98|23680.98|23680.98|23680.98|23680.98|23680.98|0
1607615920000|2020-12-10 15:58:40|23677.43|23677.43|23684.52|23684.52|23684.52|23684.52|23677.43|23677.43|0
1607615950000|2020-12-10 15:59:10|23685.12|23685.12|23682.18|23682.18|23685.72|23685.72|23682.18|23682.18|0
1607615980000|2020-12-10 15:59:40|23682.66|23682.66|23683.14|23683.14|23683.14|23683.14|23682.66|23682.66|0
1607616000000|2020-12-10 16:00:00|23686.68|23686.68|23683.62|23683.62|23687.16|23687.16|23680.08|23680.08|0
1607616010000|2020-12-10 16:00:10|23683.02|23683.02|23679.89|23679.89|23683.02|23683.02|23679.47|23679.47|0
1607616020000|2020-12-10 16:00:20|23678.93|23678.93|23683.67|23683.67|23683.67|23683.67|23675.39|23675.39|0
1607616050000|2020-12-10 16:00:50|23687.21|23687.21|23686.61|23686.61|23687.21|23687.21|23686.61|23686.61|0
1607616060000|2020-12-10 16:01:00|23687.21|23687.21|23673.05|23673.05|23687.21|23687.21|23673.05|23673.05|0
1607616080000|2020-12-10 16:01:20|23676.59|23676.59|23680.13|23680.13|23680.13|23680.13|23676.59|23676.59|0
1607616090000|2020-12-10 16:01:30|23676.59|23676.59|23676.59|23676.59|23683.67|23683.67|23676.59|23676.59|0
1607616100000|2020-12-10 16:01:40|23680.13|23680.13|23683.67|23683.67|23683.67|23683.67|23680.13|23680.13|0
1607616110000|2020-12-10 16:01:50|23680.13|23680.13|23684.27|23684.27|23684.27|23684.27|23680.13|23680.13|0
1607616120000|2020-12-10 16:02:00|23680.73|23680.73|23687.81|23687.81|23687.81|23687.81|23680.73|23680.73|0
1607616130000|2020-12-10 16:02:10|23684.27|23684.27|23684.75|23684.75|23684.75|23684.75|23684.27|23684.27|0
1607616170000|2020-12-10 16:02:50|23685.23|23685.23|23685.23|23685.23|23685.23|23685.23|23685.23|23685.23|0
1607616200000|2020-12-10 16:03:20|23685.64|23685.64|23685.64|23685.64|23685.64|23685.64|23685.64|23685.64|0
1607616210000|2020-12-10 16:03:30|23689.78|23689.78|23690.2|23690.2|23690.8|23690.8|23689.78|23689.78|0
1607616220000|2020-12-10 16:03:40|23683.11|23683.11|23683.59|23683.59|23683.59|23683.59|23683.11|23683.11|0
1607616230000|2020-12-10 16:03:50|23687.13|23687.13|23687.13|23687.13|23687.13|23687.13|23687.13|23687.13|0
1607616240000|2020-12-10 16:04:00|23690.67|23690.67|23690.07|23690.07|23690.67|23690.67|23690.07|23690.07|0
1607616250000|2020-12-10 16:04:10|23690.55|23690.55|23687.01|23687.01|23690.55|23690.55|23687.01|23687.01|0
1607616270000|2020-12-10 16:04:30|23688.21|23688.21|23687.01|23687.01|23688.21|23688.21|23687.01|23687.01|0
1607616300000|2020-12-10 16:05:00|23683.47|23683.47|23675.79|23675.79|23683.47|23683.47|23675.79|23675.79|0
1607616310000|2020-12-10 16:05:10|23665.16|23665.16|23665.16|23665.16|23665.16|23665.16|23665.16|23665.16|0
1607616350000|2020-12-10 16:05:50|23661.62|23661.62|23661.62|23661.62|23661.62|23661.62|23661.62|23661.62|0
1607616360000|2020-12-10 16:06:00|23658.08|23658.08|23656.47|23656.47|23658.08|23658.08|23656.47|23656.47|0
1607616370000|2020-12-10 16:06:10|23660.01|23660.01|23663.55|23663.55|23663.55|23663.55|23660.01|23660.01|0
1607616390000|2020-12-10 16:06:30|23664.75|23664.75|23664.75|23664.75|23664.75|23664.75|23664.75|23664.75|0
1607616400000|2020-12-10 16:06:40|23657.67|23657.67|23656.47|23656.47|23657.67|23657.67|23656.47|23656.47|0
1607616410000|2020-12-10 16:06:50|23652.92|23652.92|23648.78|23648.78|23652.92|23652.92|23648.78|23648.78|0
1607616420000|2020-12-10 16:07:00|23649.19|23649.19|23649.19|23649.19|23649.19|23649.19|23649.19|23649.19|0
1607616440000|2020-12-10 16:07:20|23645.65|23645.65|23645.65|23645.65|23645.65|23645.65|23645.65|23645.65|0
1607616450000|2020-12-10 16:07:30|23645.05|23645.05|23645.05|23645.05|23645.05|23645.05|23645.05|23645.05|0
1607616460000|2020-12-10 16:07:40|23641.51|23641.51|23634.62|23634.62|23642.11|23642.11|23627.95|23627.95|0
1607616470000|2020-12-10 16:07:50|23634.14|23634.14|23648.3|23648.3|23648.3|23648.3|23634.14|23634.14|0
1607616480000|2020-12-10 16:08:00|23651.84|23651.84|23651.84|23651.84|23651.84|23651.84|23651.84|23651.84|0
1607616490000|2020-12-10 16:08:10|23652.32|23652.32|23648.78|23648.78|23652.32|23652.32|23648.78|23648.78|0
1607616500000|2020-12-10 16:08:20|23652.32|23652.32|23652.32|23652.32|23652.32|23652.32|23652.32|23652.32|0
1607616520000|2020-12-10 16:08:40|23655.86|23655.86|23655.86|23655.86|23655.86|23655.86|23655.86|23655.86|0
1607616530000|2020-12-10 16:08:50|23654.66|23654.66|23654.66|23654.66|23654.66|23654.66|23654.66|23654.66|0
1607616540000|2020-12-10 16:09:00|23651.12|23651.12|23644.04|23644.04|23651.12|23651.12|23644.04|23644.04|0
1607616560000|2020-12-10 16:09:20|23647.58|23647.58|23647.58|23647.58|23647.58|23647.58|23647.58|23647.58|0
1607616580000|2020-12-10 16:09:40|23647.99|23647.99|23644.45|23644.45|23647.99|23647.99|23644.45|23644.45|0
1607616590000|2020-12-10 16:09:50|23640.91|23640.91|23644.45|23644.45|23644.45|23644.45|23640.91|23640.91|0
1607616600000|2020-12-10 16:10:00|23647.99|23647.99|23652.13|23652.13|23652.13|23652.13|23647.99|23647.99|0
1607616620000|2020-12-10 16:10:20|23655.67|23655.67|23655.67|23655.67|23655.67|23655.67|23655.67|23655.67|0
1607616640000|2020-12-10 16:10:40|23648.59|23648.59|23645.05|23645.05|23648.59|23648.59|23645.05|23645.05|0
1607616650000|2020-12-10 16:10:50|23644.45|23644.45|23640.91|23640.91|23644.45|23644.45|23640.91|23640.91|0
1607616660000|2020-12-10 16:11:00|23633.82|23633.82|23633.82|23633.82|23633.82|23633.82|23633.82|23633.82|0
1607616680000|2020-12-10 16:11:20|23626.74|23626.74|23626.74|23626.74|23626.74|23626.74|23626.74|23626.74|0
1607616690000|2020-12-10 16:11:30|23637.37|23637.37|23637.37|23637.37|23637.37|23637.37|23637.37|23637.37|0
1607616700000|2020-12-10 16:11:40|23633.82|23633.82|23637.37|23637.37|23637.37|23637.37|23633.82|23633.82|0
1607616710000|2020-12-10 16:11:50|23637.84|23637.84|23637.84|23637.84|23637.84|23637.84|23637.37|23637.37|0
1607616720000|2020-12-10 16:12:00|23641.39|23641.39|23641.39|23641.39|23641.39|23641.39|23641.39|23641.39|0
1607616740000|2020-12-10 16:12:20|23637.84|23637.84|23637.84|23637.84|23637.84|23637.84|23637.84|23637.84|0
1607616760000|2020-12-10 16:12:40|23634.3|23634.3|23634.3|23634.3|23634.3|23634.3|23634.3|23634.3|0
1607616770000|2020-12-10 16:12:50|23633.82|23633.82|23633.82|23633.82|23633.82|23633.82|23633.82|23633.82|0
1607616780000|2020-12-10 16:13:00|23637.37|23637.37|23633.1|23633.1|23637.37|23637.37|23633.1|23633.1|0
1607616790000|2020-12-10 16:13:10|23636.64|23636.64|23636.64|23636.64|23636.64|23636.64|23636.64|23636.64|0
1607616800000|2020-12-10 16:13:20|23633.1|23633.1|23635.12|23635.12|23635.12|23635.12|23633.1|23633.1|0
1607616810000|2020-12-10 16:13:30|23634.71|23634.71|23634.71|23634.71|23638.26|23638.26|23634.71|23634.71|0
1607616840000|2020-12-10 16:14:00|23641.8|23641.8|23648.88|23648.88|23648.88|23648.88|23641.8|23641.8|0
1607616860000|2020-12-10 16:14:20|23645.34|23645.34|23644.93|23644.93|23645.34|23645.34|23644.93|23644.93|0
1607616870000|2020-12-10 16:14:30|23652.01|23652.01|23652.01|23652.01|23652.01|23652.01|23652.01|23652.01|0
1607616880000|2020-12-10 16:14:40|23651.53|23651.53|23651.53|23651.53|23651.53|23651.53|23651.53|23651.53|0
1607616890000|2020-12-10 16:14:50|23652.01|23652.01|23652.01|23652.01|23652.01|23652.01|23652.01|23652.01|0
1607616900000|2020-12-10 16:15:00|23655.55|23655.55|23659.69|23659.69|23659.69|23659.69|23655.55|23655.55|0
1607616910000|2020-12-10 16:15:10|23660.1|23660.1|23660.1|23660.1|23667.19|23667.19|23660.1|23660.1|0
1607616920000|2020-12-10 16:15:20|23653.02|23653.02|23652.54|23652.54|23653.02|23653.02|23652.54|23652.54|0
1607616930000|2020-12-10 16:15:30|23659.63|23659.63|23659.63|23659.63|23659.63|23659.63|23659.63|23659.63|0
1607616940000|2020-12-10 16:15:40|23656.08|23656.08|23653.02|23653.02|23656.08|23656.08|23652.54|23652.54|0
1607616950000|2020-12-10 16:15:50|23656.56|23656.56|23659.63|23659.63|23659.63|23659.63|23656.08|23656.08|0
1607616960000|2020-12-10 16:16:00|23656.08|23656.08|23655.6|23655.6|23656.08|23656.08|23655.6|23655.6|0
1607616970000|2020-12-10 16:16:10|23652.06|23652.06|23655|23655|23655|23655|23651.46|23651.46|0
1607616980000|2020-12-10 16:16:20|23651.46|23651.46|23651.46|23651.46|23651.46|23651.46|23651.46|23651.46|0
1607616990000|2020-12-10 16:16:30|23658.54|23658.54|23658.54|23658.54|23662.09|23662.09|23658.54|23658.54|0
1607617000000|2020-12-10 16:16:40|23658.06|23658.06|23658.06|23658.06|23658.06|23658.06|23658.06|23658.06|0
1607617010000|2020-12-10 16:16:50|23659.02|23659.02|23658.06|23658.06|23659.02|23659.02|23658.06|23658.06|0
1607617020000|2020-12-10 16:17:00|23658.54|23658.54|23665.63|23665.63|23665.63|23665.63|23658.54|23658.54|0
1607617030000|2020-12-10 16:17:10|23664.67|23664.67|23668.21|23668.21|23668.21|23668.21|23664.67|23664.67|0
1607617040000|2020-12-10 16:17:20|23671.75|23671.75|23672.23|23672.23|23672.23|23672.23|23671.75|23671.75|0
1607617050000|2020-12-10 16:17:30|23668.69|23668.69|23668.69|23668.69|23668.69|23668.69|23668.69|23668.69|0
1607617070000|2020-12-10 16:17:50|23667.73|23667.73|23660.65|23660.65|23667.73|23667.73|23660.65|23660.65|0
1607617080000|2020-12-10 16:18:00|23660.24|23660.24|23659.42|23659.42|23660.24|23660.24|23659.42|23659.42|0
1607617100000|2020-12-10 16:18:20|23658.81|23658.81|23655.27|23655.27|23658.81|23658.81|23655.27|23655.27|0
1607617110000|2020-12-10 16:18:30|23651.73|23651.73|23648.19|23648.19|23651.73|23651.73|23648.19|23648.19|0
1607617120000|2020-12-10 16:18:40|23644.65|23644.65|23644.65|23644.65|23644.65|23644.65|23641.11|23641.11|0
1607617130000|2020-12-10 16:18:50|23641.11|23641.11|23647.71|23647.71|23647.71|23647.71|23640.63|23640.63|0
1607617140000|2020-12-10 16:19:00|23651.25|23651.25|23658.33|23658.33|23658.33|23658.33|23651.25|23651.25|0
1607617150000|2020-12-10 16:19:10|23657.92|23657.92|23657.51|23657.51|23657.92|23657.92|23657.51|23657.51|0
1607617160000|2020-12-10 16:19:20|23650.43|23650.43|23650.43|23650.43|23650.43|23650.43|23650.43|23650.43|0
1607617170000|2020-12-10 16:19:30|23646.89|23646.89|23646.29|23646.29|23646.89|23646.89|23646.29|23646.29|0
1607617190000|2020-12-10 16:19:50|23642.75|23642.75|23642.75|23642.75|23642.75|23642.75|23639.2|23639.2|0
1607617200000|2020-12-10 16:20:00|23643.23|23643.23|23646.36|23646.36|23646.77|23646.77|23639.68|23639.68|0
1607617210000|2020-12-10 16:20:10|23642.82|23642.82|23646.36|23646.36|23646.36|23646.36|23642.82|23642.82|0
1607617230000|2020-12-10 16:20:30|23645.88|23645.88|23642.34|23642.34|23645.88|23645.88|23638.79|23638.79|0
1607617240000|2020-12-10 16:20:40|23638.79|23638.79|23642.34|23642.34|23642.34|23642.34|23638.79|23638.79|0
1607617250000|2020-12-10 16:20:50|23645.88|23645.88|23642.34|23642.34|23645.88|23645.88|23642.34|23642.34|0
1607617260000|2020-12-10 16:21:00|23638.79|23638.79|23638.79|23638.79|23638.79|23638.79|23638.79|23638.79|0
1607617270000|2020-12-10 16:21:10|23638.19|23638.19|23638.67|23638.67|23638.67|23638.67|23638.19|23638.19|0
1607617300000|2020-12-10 16:21:40|23642.21|23642.21|23638.67|23638.67|23642.21|23642.21|23638.67|23638.67|0
1607617340000|2020-12-10 16:22:20|23631.59|23631.59|23631.59|23631.59|23631.59|23631.59|23631.59|23631.59|0
1607617350000|2020-12-10 16:22:30|23628.05|23628.05|23628.05|23628.05|23628.05|23628.05|23628.05|23628.05|0
1607617370000|2020-12-10 16:22:50|23627.57|23627.57|23630.51|23630.51|23630.51|23630.51|23626.97|23626.97|0
1607617390000|2020-12-10 16:23:10|23631.11|23631.11|23630.51|23630.51|23631.11|23631.11|23630.51|23630.51|0
1607617400000|2020-12-10 16:23:20|23626.97|23626.97|23626.97|23626.97|23626.97|23626.97|23626.97|23626.97|0
1607617410000|2020-12-10 16:23:30|23630.51|23630.51|23630.51|23630.51|23630.51|23630.51|23630.51|23630.51|0
1607617420000|2020-12-10 16:23:40|23630.99|23630.99|23627.45|23627.45|23630.99|23630.99|23627.45|23627.45|0
1607617440000|2020-12-10 16:24:00|23630.99|23630.99|23630.99|23630.99|23630.99|23630.99|23630.99|23630.99|0
1607617450000|2020-12-10 16:24:10|23627.45|23627.45|23627.45|23627.45|23627.45|23627.45|23627.45|23627.45|0
1607617460000|2020-12-10 16:24:20|23623.91|23623.91|23623.91|23623.91|23623.91|23623.91|23623.91|23623.91|0
1607617470000|2020-12-10 16:24:30|23623.43|23623.43|23620.36|23620.36|23623.91|23623.91|23620.36|23620.36|0
1607617500000|2020-12-10 16:25:00|23616.82|23616.82|23616.82|23616.82|23616.82|23616.82|23616.82|23616.82|0
1607617510000|2020-12-10 16:25:10|23609.74|23609.74|23616.41|23616.41|23616.82|23616.82|23609.74|23609.74|0
1607617520000|2020-12-10 16:25:20|23616.82|23616.82|23616.82|23616.82|23616.82|23616.82|23616.82|23616.82|0
1607617530000|2020-12-10 16:25:30|23613.28|23613.28|23609.26|23609.26|23613.28|23613.28|23609.26|23609.26|0
1607617540000|2020-12-10 16:25:40|23609.67|23609.67|23610.15|23610.15|23610.15|23610.15|23609.67|23609.67|0
1607617560000|2020-12-10 16:26:00|23606.61|23606.61|23606.61|23606.61|23606.61|23606.61|23606.61|23606.61|0
1607617570000|2020-12-10 16:26:10|23603.07|23603.07|23610.15|23610.15|23610.15|23610.15|23603.07|23603.07|0
1607617580000|2020-12-10 16:26:20|23613.69|23613.69|23613.69|23613.69|23613.69|23613.69|23613.69|23613.69|0
1607617590000|2020-12-10 16:26:30|23606.61|23606.61|23603.07|23603.07|23606.61|23606.61|23603.07|23603.07|0
1607617610000|2020-12-10 16:26:50|23602.47|23602.47|23595.38|23595.38|23602.47|23602.47|23595.38|23595.38|0
1607617620000|2020-12-10 16:27:00|23588.3|23588.3|23583.97|23583.97|23588.3|23588.3|23583.97|23583.97|0
1607617630000|2020-12-10 16:27:10|23587.51|23587.51|23580.02|23580.02|23587.51|23587.51|23580.02|23580.02|0
1607617640000|2020-12-10 16:27:20|23587.1|23587.1|23587.1|23587.1|23587.1|23587.1|23587.1|23587.1|0
1607617650000|2020-12-10 16:27:30|23583.56|23583.56|23580.02|23580.02|23583.56|23583.56|23580.02|23580.02|0
1607617660000|2020-12-10 16:27:40|23579.54|23579.54|23571.98|23571.98|23579.54|23579.54|23568.43|23568.43|0
1607617670000|2020-12-10 16:27:50|23571.5|23571.5|23564.41|23564.41|23571.5|23571.5|23564.41|23564.41|0
1607617680000|2020-12-10 16:28:00|23567.95|23567.95|23567.95|23567.95|23575.04|23575.04|23564.41|23564.41|0
1607617690000|2020-12-10 16:28:10|23568.43|23568.43|23565.3|23565.3|23568.84|23568.84|23565.3|23565.3|0
1607617700000|2020-12-10 16:28:20|23561.76|23561.76|23561.76|23561.76|23568.84|23568.84|23561.76|23561.76|0
1607617710000|2020-12-10 16:28:30|23575.93|23575.93|23568.37|23568.37|23575.93|23575.93|23568.37|23568.37|0
1607617720000|2020-12-10 16:28:40|23564.82|23564.82|23575.93|23575.93|23575.93|23575.93|23564.82|23564.82|0
1607617730000|2020-12-10 16:28:50|23572.39|23572.39|23568.43|23568.43|23572.39|23572.39|23568.43|23568.43|0
1607617740000|2020-12-10 16:29:00|23571.98|23571.98|23568.43|23568.43|23571.98|23571.98|23568.43|23568.43|0
1607617760000|2020-12-10 16:29:20|23564.89|23564.89|23571.98|23571.98|23571.98|23571.98|23564.89|23564.89|0
1607617770000|2020-12-10 16:29:30|23569.04|23569.04|23567.83|23567.83|23569.04|23569.04|23567.83|23567.83|0
1607617780000|2020-12-10 16:29:40|23574.91|23574.91|23564.7|23564.7|23575.33|23575.33|23564.22|23564.22|0
1607617790000|2020-12-10 16:29:50|23565.9|23565.9|23548.2|23548.2|23565.9|23565.9|23539.91|23539.91|0
1607674500000|2020-12-11 08:15:00|23388.33|23388.33|23384.79|23384.79|23388.33|23388.33|23384.79|23384.79|0
1607674510000|2020-12-11 08:15:10|23381.24|23381.24|23381.24|23381.24|23381.24|23381.24|23381.24|23381.24|0
1607674530000|2020-12-11 08:15:30|23388.33|23388.33|23388.33|23388.33|23388.33|23388.33|23388.33|23388.33|0
1607674550000|2020-12-11 08:15:50|23391.87|23391.87|23391.87|23391.87|23391.87|23391.87|23391.87|23391.87|0
1607674570000|2020-12-11 08:16:10|23402.49|23402.49|23409.57|23409.57|23409.57|23409.57|23402.49|23402.49|0
1607674580000|2020-12-11 08:16:20|23420.2|23420.2|23420.2|23420.2|23420.2|23420.2|23420.2|23420.2|0
1607674590000|2020-12-11 08:16:30|23423.74|23423.74|23434.36|23434.36|23434.36|23434.36|23423.74|23423.74|0
1607674610000|2020-12-11 08:16:50|23433.88|23433.88|23432.92|23432.92|23433.88|23433.88|23432.92|23432.92|0
1607674620000|2020-12-11 08:17:00|23440.01|23440.01|23439.02|23439.02|23440.83|23440.83|23439.02|23439.02|0
1607674630000|2020-12-11 08:17:10|23446.11|23446.11|23446.11|23446.11|23446.11|23446.11|23446.11|23446.11|0
1607674650000|2020-12-11 08:17:30|23456.73|23456.73|23456.73|23456.73|23456.73|23456.73|23456.73|23456.73|0
1607674660000|2020-12-11 08:17:40|23453.19|23453.19|23453.19|23453.19|23453.19|23453.19|23453.19|23453.19|0
1607674670000|2020-12-11 08:17:50|23449.65|23449.65|23449.65|23449.65|23449.65|23449.65|23449.65|23449.65|0
1607674700000|2020-12-11 08:18:20|23453.19|23453.19|23453.19|23453.19|23453.19|23453.19|23453.19|23453.19|0
1607674710000|2020-12-11 08:18:30|23470.89|23470.89|23460.27|23460.27|23470.89|23470.89|23460.27|23460.27|0
1607674720000|2020-12-11 08:18:40|23467.35|23467.35|23467.35|23467.35|23467.35|23467.35|23467.35|23467.35|0
1607674740000|2020-12-11 08:19:00|23463.81|23463.81|23463.81|23463.81|23463.81|23463.81|23463.81|23463.81|0
1607674750000|2020-12-11 08:19:10|23456.73|23456.73|23453.19|23453.19|23456.73|23456.73|23453.19|23453.19|0
1607674760000|2020-12-11 08:19:20|23463.81|23463.81|23463.81|23463.81|23463.81|23463.81|23463.81|23463.81|0
1607674770000|2020-12-11 08:19:30|23460.27|23460.27|23460.27|23460.27|23460.27|23460.27|23460.27|23460.27|0
1607674790000|2020-12-11 08:19:50|23459.45|23459.45|23459.04|23459.04|23459.45|23459.45|23458.44|23458.44|0
1607674800000|2020-12-11 08:20:00|23458.44|23458.44|23451.35|23451.35|23458.44|23458.44|23450.75|23450.75|0
1607674810000|2020-12-11 08:20:10|23461.98|23461.98|23451.35|23451.35|23461.98|23461.98|23451.35|23451.35|0
1607674830000|2020-12-11 08:20:30|23450.75|23450.75|23454.29|23454.29|23457.83|23457.83|23450.75|23450.75|0
1607674840000|2020-12-11 08:20:40|23450.75|23450.75|23454.29|23454.29|23454.29|23454.29|23450.75|23450.75|0
1607674860000|2020-12-11 08:21:00|23450.75|23450.75|23451.35|23451.35|23451.35|23451.35|23450.75|23450.75|0
1607674890000|2020-12-11 08:21:30|23454.9|23454.9|23454.9|23454.9|23454.9|23454.9|23454.9|23454.9|0
1607674910000|2020-12-11 08:21:50|23455.31|23455.31|23455.31|23455.31|23455.31|23455.31|23455.31|23455.31|0
1607674920000|2020-12-11 08:22:00|23458.85|23458.85|23458.85|23458.85|23458.85|23458.85|23458.85|23458.85|0
1607674930000|2020-12-11 08:22:10|23458.25|23458.25|23458.25|23458.25|23458.25|23458.25|23458.25|23458.25|0
1607674940000|2020-12-11 08:22:20|23451.16|23451.16|23451.16|23451.16|23451.16|23451.16|23451.16|23451.16|0
1607674970000|2020-12-11 08:22:50|23451.76|23451.76|23470.07|23470.07|23470.07|23470.07|23451.76|23451.76|0
1607674980000|2020-12-11 08:23:00|23480.7|23480.7|23484.24|23484.24|23484.24|23484.24|23480.7|23480.7|0
1607674990000|2020-12-11 08:23:10|23480.7|23480.7|23473.61|23473.61|23480.7|23480.7|23473.61|23473.61|0
1607675010000|2020-12-11 08:23:30|23474.22|23474.22|23484.24|23484.24|23484.24|23484.24|23473.61|23473.61|0
1607675020000|2020-12-11 08:23:40|23494.86|23494.86|23494.86|23494.86|23494.86|23494.86|23494.86|23494.86|0
1607675030000|2020-12-11 08:23:50|23484.24|23484.24|23498.4|23498.4|23498.4|23498.4|23484.24|23484.24|0
1607675040000|2020-12-11 08:24:00|23491.32|23491.32|23494.86|23494.86|23494.86|23494.86|23491.32|23491.32|0
1607675060000|2020-12-11 08:24:20|23498.4|23498.4|23499.22|23499.22|23499.63|23499.63|23498.4|23498.4|0
1607675070000|2020-12-11 08:24:30|23495.68|23495.68|23492.14|23492.14|23495.68|23495.68|23488.6|23488.6|0
1607675080000|2020-12-11 08:24:40|23477.98|23477.98|23477.98|23477.98|23477.98|23477.98|23477.98|23477.98|0
1607675090000|2020-12-11 08:24:50|23476.74|23476.74|23472.79|23472.79|23480.29|23480.29|23472.79|23472.79|0
1607675100000|2020-12-11 08:25:00|23476.33|23476.33|23479.87|23479.87|23479.87|23479.87|23476.33|23476.33|0
1607675130000|2020-12-11 08:25:30|23486.96|23486.96|23486.96|23486.96|23486.96|23486.96|23486.96|23486.96|0
1607675150000|2020-12-11 08:25:50|23483.42|23483.42|23483.42|23483.42|23483.42|23483.42|23483.42|23483.42|0
1607675160000|2020-12-11 08:26:00|23476.33|23476.33|23472.79|23472.79|23479.87|23479.87|23472.79|23472.79|0
1607675170000|2020-12-11 08:26:10|23471.59|23471.59|23471.59|23471.59|23471.59|23471.59|23471.59|23471.59|0
1607675190000|2020-12-11 08:26:30|23478.67|23478.67|23478.67|23478.67|23478.67|23478.67|23478.67|23478.67|0
1607675200000|2020-12-11 08:26:40|23479.08|23479.08|23479.08|23479.08|23479.08|23479.08|23479.08|23479.08|0
1607675210000|2020-12-11 08:26:50|23486.16|23486.16|23482.62|23482.62|23486.16|23486.16|23482.62|23482.62|0
1607675240000|2020-12-11 08:27:20|23483.23|23483.23|23490.31|23490.31|23490.31|23490.31|23479.68|23479.68|0
1607675250000|2020-12-11 08:27:30|23479.68|23479.68|23476.14|23476.14|23479.68|23479.68|23476.14|23476.14|0
1607675280000|2020-12-11 08:28:00|23469.06|23469.06|23469.06|23469.06|23469.06|23469.06|23469.06|23469.06|0
1607675290000|2020-12-11 08:28:10|23483.23|23483.23|23483.23|23483.23|23483.23|23483.23|23483.23|23483.23|0
1607675300000|2020-12-11 08:28:20|23479.68|23479.68|23479.68|23479.68|23479.68|23479.68|23479.68|23479.68|0
1607675330000|2020-12-11 08:28:50|23476.14|23476.14|23483.23|23483.23|23483.23|23483.23|23476.14|23476.14|0
1607675340000|2020-12-11 08:29:00|23479.68|23479.68|23479.68|23479.68|23479.68|23479.68|23479.68|23479.68|0
1607675370000|2020-12-11 08:29:30|23486.77|23486.77|23486.77|23486.77|23486.77|23486.77|23486.77|23486.77|0
1607675380000|2020-12-11 08:29:40|23486.16|23486.16|23486.16|23486.16|23486.16|23486.16|23486.16|23486.16|0
1607675390000|2020-12-11 08:29:50|23486.77|23486.77|23476.14|23476.14|23486.77|23486.77|23476.14|23476.14|0
1607675400000|2020-12-11 08:30:00|23483.23|23483.23|23476.14|23476.14|23483.23|23483.23|23476.14|23476.14|0
1607675410000|2020-12-11 08:30:10|23472.6|23472.6|23474.94|23474.94|23476.14|23476.14|23472.6|23472.6|0
1607675420000|2020-12-11 08:30:20|23471.4|23471.4|23471.4|23471.4|23478.48|23478.48|23471.4|23471.4|0
1607675430000|2020-12-11 08:30:30|23474.94|23474.94|23474.94|23474.94|23474.94|23474.94|23474.94|23474.94|0
1607675440000|2020-12-11 08:30:40|23474.12|23474.12|23468.77|23468.77|23474.12|23474.12|23468.77|23468.77|0
1607675450000|2020-12-11 08:30:50|23475.85|23475.85|23472.31|23472.31|23475.85|23475.85|23472.31|23472.31|0
1607675460000|2020-12-11 08:31:00|23475.32|23475.32|23475.32|23475.32|23475.32|23475.32|23475.32|23475.32|0
1607675470000|2020-12-11 08:31:10|23471.78|23471.78|23476.76|23476.76|23476.76|23476.76|23471.78|23471.78|0
1607675480000|2020-12-11 08:31:20|23475.56|23475.56|23472.02|23472.02|23475.56|23475.56|23472.02|23472.02|0
1607675490000|2020-12-11 08:31:30|23479.1|23479.1|23486.18|23486.18|23486.18|23486.18|23479.1|23479.1|0
1607675500000|2020-12-11 08:31:40|23482.64|23482.64|23482.64|23482.64|23482.64|23482.64|23482.64|23482.64|0
1607675510000|2020-12-11 08:31:50|23481.44|23481.44|23486.18|23486.18|23486.18|23486.18|23481.44|23481.44|0
1607675520000|2020-12-11 08:32:00|23485.36|23485.36|23485.36|23485.36|23485.36|23485.36|23485.36|23485.36|0
1607675530000|2020-12-11 08:32:10|23478.28|23478.28|23478.28|23478.28|23478.28|23478.28|23478.28|23478.28|0
1607675540000|2020-12-11 08:32:20|23471.19|23471.19|23469.99|23469.99|23471.19|23471.19|23469.99|23469.99|0
1607675570000|2020-12-11 08:32:50|23473.53|23473.53|23473.53|23473.53|23473.53|23473.53|23473.53|23473.53|0
1607675580000|2020-12-11 08:33:00|23469.99|23469.99|23469.99|23469.99|23469.99|23469.99|23469.99|23469.99|0
1607675600000|2020-12-11 08:33:20|23469.39|23469.39|23469.99|23469.99|23469.99|23469.99|23469.39|23469.39|0
1607675610000|2020-12-11 08:33:30|23466.45|23466.45|23469.99|23469.99|23469.99|23469.99|23466.45|23466.45|0
1607675630000|2020-12-11 08:33:50|23477.07|23477.07|23477.07|23477.07|23477.07|23477.07|23477.07|23477.07|0
1607675640000|2020-12-11 08:34:00|23475.27|23475.27|23475.05|23475.05|23476.47|23476.47|23474.64|23474.64|0
1607675650000|2020-12-11 08:34:10|23478.59|23478.59|23485.67|23485.67|23485.67|23485.67|23478.59|23478.59|0
1607675660000|2020-12-11 08:34:20|23482.13|23482.13|23482.13|23482.13|23482.13|23482.13|23482.13|23482.13|0
1607675670000|2020-12-11 08:34:30|23489.21|23489.21|23489.21|23489.21|23489.21|23489.21|23489.21|23489.21|0
1607675680000|2020-12-11 08:34:40|23489.81|23489.81|23489.81|23489.81|23489.81|23489.81|23489.81|23489.81|0
1607675700000|2020-12-11 08:35:00|23490.23|23490.23|23490.23|23490.23|23490.23|23490.23|23490.23|23490.23|0
1607675710000|2020-12-11 08:35:10|23491.05|23491.05|23489.43|23489.43|23494.18|23494.18|23488.83|23488.83|0
1607675720000|2020-12-11 08:35:20|23496.52|23496.52|23500.06|23500.06|23500.06|23500.06|23496.52|23496.52|0
1607675730000|2020-12-11 08:35:30|23507.14|23507.14|23507.14|23507.14|23507.14|23507.14|23507.14|23507.14|0
1607675740000|2020-12-11 08:35:40|23503.6|23503.6|23503.6|23503.6|23503.6|23503.6|23503.6|23503.6|0
1607675750000|2020-12-11 08:35:50|23500.06|23500.06|23500.06|23500.06|23500.06|23500.06|23500.06|23500.06|0
1607675760000|2020-12-11 08:36:00|23507.14|23507.14|23507.14|23507.14|23507.14|23507.14|23507.14|23507.14|0
1607675780000|2020-12-11 08:36:20|23507.62|23507.62|23507.62|23507.62|23507.62|23507.62|23507.62|23507.62|0
1607675790000|2020-12-11 08:36:30|23511.16|23511.16|23514.7|23514.7|23514.7|23514.7|23511.16|23511.16|0
1607675820000|2020-12-11 08:37:00|23515.52|23515.52|23515.52|23515.52|23515.52|23515.52|23515.52|23515.52|0
1607675840000|2020-12-11 08:37:20|23519.06|23519.06|23519.06|23519.06|23519.06|23519.06|23519.06|23519.06|0
1607675870000|2020-12-11 08:37:50|23526.15|23526.15|23526.15|23526.15|23526.15|23526.15|23526.15|23526.15|0
1607675880000|2020-12-11 08:38:00|23515.52|23515.52|23509.26|23509.26|23515.52|23515.52|23509.26|23509.26|0
1607675890000|2020-12-11 08:38:10|23506.25|23506.25|23507.1|23507.1|23508.06|23508.06|23506.25|23506.25|0
1607675900000|2020-12-11 08:38:20|23500.02|23500.02|23495.87|23495.87|23500.02|23500.02|23495.87|23495.87|0
1607675910000|2020-12-11 08:38:30|23485.25|23485.25|23485.25|23485.25|23485.25|23485.25|23485.25|23485.25|0
1607675920000|2020-12-11 08:38:40|23488.79|23488.79|23492.33|23492.33|23492.33|23492.33|23488.79|23488.79|0
1607675930000|2020-12-11 08:38:50|23488.79|23488.79|23488.79|23488.79|23488.79|23488.79|23488.79|23488.79|0
1607675940000|2020-12-11 08:39:00|23492.33|23492.33|23481.71|23481.71|23492.33|23492.33|23481.71|23481.71|0
1607675950000|2020-12-11 08:39:10|23474.63|23474.63|23474.63|23474.63|23474.63|23474.63|23474.63|23474.63|0
1607675960000|2020-12-11 08:39:20|23478.17|23478.17|23474.63|23474.63|23478.17|23478.17|23474.63|23474.63|0
1607675980000|2020-12-11 08:39:40|23474.15|23474.15|23477.69|23477.69|23477.69|23477.69|23474.15|23474.15|0
1607675990000|2020-12-11 08:39:50|23475.88|23475.88|23476.48|23476.48|23476.48|23476.48|23475.88|23475.88|0
1607676000000|2020-12-11 08:40:00|23474.68|23474.68|23474.68|23474.68|23474.68|23474.68|23474.68|23474.68|0
1607676010000|2020-12-11 08:40:10|23467.6|23467.6|23464.06|23464.06|23467.6|23467.6|23464.06|23464.06|0
1607676020000|2020-12-11 08:40:20|23467.6|23467.6|23467.6|23467.6|23467.6|23467.6|23467.6|23467.6|0
1607676030000|2020-12-11 08:40:30|23471.14|23471.14|23473.54|23473.54|23473.54|23473.54|23471.14|23471.14|0
1607676080000|2020-12-11 08:41:20|23470|23470|23470|23470|23470|23470|23470|23470|0
1607676090000|2020-12-11 08:41:30|23466.46|23466.46|23456.32|23456.32|23466.46|23466.46|23456.32|23456.32|0
1607676100000|2020-12-11 08:41:40|23452.78|23452.78|23452.78|23452.78|23452.78|23452.78|23452.78|23452.78|0
1607676110000|2020-12-11 08:41:50|23451.57|23451.57|23448.03|23448.03|23451.57|23451.57|23444.49|23444.49|0
1607676140000|2020-12-11 08:42:20|23446.83|23446.83|23446.83|23446.83|23446.83|23446.83|23446.83|23446.83|0
1607676150000|2020-12-11 08:42:30|23443.29|23443.29|23442.69|23442.69|23443.29|23443.29|23442.69|23442.69|0
1607676160000|2020-12-11 08:42:40|23446.23|23446.23|23449.77|23449.77|23449.77|23449.77|23446.23|23446.23|0
1607676200000|2020-12-11 08:43:20|23460.39|23460.39|23460.39|23460.39|23460.39|23460.39|23460.39|23460.39|0
1607676210000|2020-12-11 08:43:30|23463.93|23463.93|23468.87|23468.87|23468.87|23468.87|23463.52|23463.52|0
1607676220000|2020-12-11 08:43:40|23469.47|23469.47|23469.47|23469.47|23469.47|23469.47|23469.47|23469.47|0
1607676240000|2020-12-11 08:44:00|23462.39|23462.39|23462.39|23462.39|23462.39|23462.39|23462.39|23462.39|0
1607676250000|2020-12-11 08:44:10|23465.93|23465.93|23465.93|23465.93|23465.93|23465.93|23465.93|23465.93|0
1607676270000|2020-12-11 08:44:30|23466.53|23466.53|23477.15|23477.15|23477.15|23477.15|23466.53|23466.53|0
1607676280000|2020-12-11 08:44:40|23476.2|23476.2|23476.2|23476.2|23476.2|23476.2|23476.2|23476.2|0
1607676290000|2020-12-11 08:44:50|23476.8|23476.8|23476.8|23476.8|23476.8|23476.8|23476.8|23476.8|0
1607676310000|2020-12-11 08:45:10|23473.26|23473.26|23473.86|23473.86|23473.86|23473.86|23473.26|23473.26|0
1607676320000|2020-12-11 08:45:20|23473.26|23473.26|23476.8|23476.8|23476.8|23476.8|23473.26|23473.26|0
1607676330000|2020-12-11 08:45:30|23477.4|23477.4|23477.81|23477.81|23477.81|23477.81|23477.4|23477.4|0
1607676340000|2020-12-11 08:45:40|23481.35|23481.35|23481.35|23481.35|23481.35|23481.35|23481.35|23481.35|0
1607676350000|2020-12-11 08:45:50|23484.89|23484.89|23484.89|23484.89|23484.89|23484.89|23484.89|23484.89|0
1607676360000|2020-12-11 08:46:00|23481.35|23481.35|23481.35|23481.35|23481.35|23481.35|23481.35|23481.35|0
1607676370000|2020-12-11 08:46:10|23480.94|23480.94|23480.34|23480.34|23480.94|23480.94|23480.34|23480.34|0
1607676380000|2020-12-11 08:46:20|23479.93|23479.93|23479.93|23479.93|23479.93|23479.93|23479.93|23479.93|0
1607676390000|2020-12-11 08:46:30|23476.39|23476.39|23476.39|23476.39|23476.39|23476.39|23476.39|23476.39|0
1607676410000|2020-12-11 08:46:50|23479.93|23479.93|23479.93|23479.93|23479.93|23479.93|23479.93|23479.93|0
1607676440000|2020-12-11 08:47:20|23476.39|23476.39|23479.93|23479.93|23479.93|23479.93|23476.39|23476.39|0
1607676450000|2020-12-11 08:47:30|23476.39|23476.39|23480.41|23480.41|23483.95|23483.95|23476.39|23476.39|0
1607676460000|2020-12-11 08:47:40|23487.49|23487.49|23483.95|23483.95|23491.03|23491.03|23483.95|23483.95|0
1607676470000|2020-12-11 08:47:50|23480.41|23480.41|23476.87|23476.87|23480.41|23480.41|23476.87|23476.87|0
1607676480000|2020-12-11 08:48:00|23476.26|23476.26|23476.26|23476.26|23476.26|23476.26|23476.26|23476.26|0
1607676510000|2020-12-11 08:48:30|23472.72|23472.72|23476.26|23476.26|23476.26|23476.26|23472.72|23472.72|0
1607676550000|2020-12-11 08:49:10|23479.81|23479.81|23479.81|23479.81|23479.81|23479.81|23479.81|23479.81|0
1607676560000|2020-12-11 08:49:20|23479.4|23479.4|23468.77|23468.77|23479.4|23479.4|23468.77|23468.77|0
1607676570000|2020-12-11 08:49:30|23465.23|23465.23|23443.98|23443.98|23465.23|23465.23|23440.44|23440.44|0
1607676580000|2020-12-11 08:49:40|23443.38|23443.38|23434.59|23434.59|23446.92|23446.92|23434.59|23434.59|0
1607676590000|2020-12-11 08:49:50|23433.99|23433.99|23433.99|23433.99|23433.99|23433.99|23430.44|23430.44|0
1607676610000|2020-12-11 08:50:10|23437.53|23437.53|23441.07|23441.07|23441.48|23441.48|23437.53|23437.53|0
1607676640000|2020-12-11 08:50:40|23441.67|23441.67|23441.67|23441.67|23441.67|23441.67|23441.67|23441.67|0
1607676650000|2020-12-11 08:50:50|23445.21|23445.21|23445.21|23445.21|23445.21|23445.21|23445.21|23445.21|0
1607676670000|2020-12-11 08:51:10|23445.62|23445.62|23445.62|23445.62|23445.62|23445.62|23445.62|23445.62|0
1607676680000|2020-12-11 08:51:20|23452.7|23452.7|23452.7|23452.7|23452.7|23452.7|23452.7|23452.7|0
1607676690000|2020-12-11 08:51:30|23453.12|23453.12|23453.12|23453.12|23453.12|23453.12|23453.12|23453.12|0
1607676730000|2020-12-11 08:52:10|23449.57|23449.57|23449.57|23449.57|23449.57|23449.57|23449.57|23449.57|0
1607676780000|2020-12-11 08:53:00|23450.78|23450.78|23451.38|23451.38|23451.38|23451.38|23450.78|23450.78|0
1607676790000|2020-12-11 08:53:10|23447.84|23447.84|23446.63|23446.63|23447.84|23447.84|23446.63|23446.63|0
1607676800000|2020-12-11 08:53:20|23453.72|23453.72|23455.52|23455.52|23455.52|23455.52|23453.72|23453.72|0
1607676810000|2020-12-11 08:53:30|23459.06|23459.06|23462.6|23462.6|23462.6|23462.6|23459.06|23459.06|0
1607676850000|2020-12-11 08:54:10|23459.06|23459.06|23459.06|23459.06|23459.06|23459.06|23459.06|23459.06|0
1607676860000|2020-12-11 08:54:20|23457.26|23457.26|23457.26|23457.26|23457.26|23457.26|23457.26|23457.26|0
1607676870000|2020-12-11 08:54:30|23460.8|23460.8|23460.8|23460.8|23460.8|23460.8|23460.8|23460.8|0
1607676900000|2020-12-11 08:55:00|23464.34|23464.34|23471.42|23471.42|23471.42|23471.42|23464.34|23464.34|0
1607676910000|2020-12-11 08:55:10|23471.83|23471.83|23471.83|23471.83|23471.83|23471.83|23471.83|23471.83|0
1607676950000|2020-12-11 08:55:50|23472.65|23472.65|23472.65|23472.65|23472.65|23472.65|23472.65|23472.65|0
1607676960000|2020-12-11 08:56:00|23476.2|23476.2|23476.2|23476.2|23476.2|23476.2|23476.2|23476.2|0
1607676990000|2020-12-11 08:56:30|23476.61|23476.61|23476.61|23476.61|23476.61|23476.61|23476.61|23476.61|0
1607677000000|2020-12-11 08:56:40|23477.43|23477.43|23479.23|23479.23|23479.23|23479.23|23477.43|23477.43|0
1607677010000|2020-12-11 08:56:50|23479.83|23479.83|23479.83|23479.83|23479.83|23479.83|23479.83|23479.83|0
1607677020000|2020-12-11 08:57:00|23480.31|23480.31|23491.35|23491.35|23491.35|23491.35|23480.31|23480.31|0
1607677050000|2020-12-11 08:57:30|23494.89|23494.89|23493.25|23493.25|23496.79|23496.79|23493.25|23493.25|0
1607677060000|2020-12-11 08:57:40|23500.33|23500.33|23499.92|23499.92|23500.33|23500.33|23499.92|23499.92|0
1607677070000|2020-12-11 08:57:50|23503.46|23503.46|23503.46|23503.46|23510.54|23510.54|23503.46|23503.46|0
1607677080000|2020-12-11 08:58:00|23507|23507|23503.46|23503.46|23507|23507|23503.46|23503.46|0
1607677090000|2020-12-11 08:58:10|23499.92|23499.92|23499.92|23499.92|23499.92|23499.92|23499.92|23499.92|0
1607677100000|2020-12-11 08:58:20|23503.46|23503.46|23503.46|23503.46|23503.46|23503.46|23503.46|23503.46|0
1607677150000|2020-12-11 08:59:10|23499.92|23499.92|23499.92|23499.92|23499.92|23499.92|23499.92|23499.92|0
1607677160000|2020-12-11 08:59:20|23498.72|23498.72|23498.72|23498.72|23498.72|23498.72|23498.72|23498.72|0
1607677170000|2020-12-11 08:59:30|23502.26|23502.26|23502.26|23502.26|23502.26|23502.26|23502.26|23502.26|0
1607677180000|2020-12-11 08:59:40|23505.8|23505.8|23505.8|23505.8|23505.8|23505.8|23505.8|23505.8|0
1607677200000|2020-12-11 09:00:00|23502.26|23502.26|23509.34|23509.34|23509.34|23509.34|23502.26|23502.26|0
1607677230000|2020-12-11 09:00:30|23502.26|23502.26|23502.26|23502.26|23502.26|23502.26|23502.26|23502.26|0
1607677240000|2020-12-11 09:00:40|23498.72|23498.72|23498.72|23498.72|23498.72|23498.72|23498.72|23498.72|0
1607677270000|2020-12-11 09:01:10|23502.26|23502.26|23502.26|23502.26|23502.26|23502.26|23502.26|23502.26|0
1607677280000|2020-12-11 09:01:20|23505.8|23505.8|23505.8|23505.8|23505.8|23505.8|23505.8|23505.8|0
1607677300000|2020-12-11 09:01:40|23509.34|23509.34|23509.34|23509.34|23509.34|23509.34|23509.34|23509.34|0
1607677310000|2020-12-11 09:01:50|23495.17|23495.17|23502.26|23502.26|23502.26|23502.26|23495.17|23495.17|0
1607677320000|2020-12-11 09:02:00|23505.8|23505.8|23512.88|23512.88|23512.88|23512.88|23505.8|23505.8|0
1607677340000|2020-12-11 09:02:20|23513.7|23513.7|23514.52|23514.52|23514.52|23514.52|23513.7|23513.7|0
1607677370000|2020-12-11 09:02:50|23514.11|23514.11|23514.11|23514.11|23514.11|23514.11|23514.11|23514.11|0
1607677390000|2020-12-11 09:03:10|23503.49|23503.49|23492.86|23492.86|23503.49|23503.49|23492.86|23492.86|0
1607677400000|2020-12-11 09:03:20|23489.32|23489.32|23489.32|23489.32|23489.32|23489.32|23482.24|23482.24|0
1607677410000|2020-12-11 09:03:30|23488.72|23488.72|23488.72|23488.72|23492.26|23492.26|23488.72|23488.72|0
1607677420000|2020-12-11 09:03:40|23489.32|23489.32|23496.41|23496.41|23496.41|23496.41|23489.32|23489.32|0
1607677460000|2020-12-11 09:04:20|23492.86|23492.86|23496.82|23496.82|23496.82|23496.82|23492.86|23492.86|0
1607677490000|2020-12-11 09:04:50|23503.9|23503.9|23503.9|23503.9|23503.9|23503.9|23503.9|23503.9|0
1607677500000|2020-12-11 09:05:00|23507.44|23507.44|23514.52|23514.52|23514.52|23514.52|23507.44|23507.44|0
1607677510000|2020-12-11 09:05:10|23515|23515|23515|23515|23515|23515|23515|23515|0
1607677520000|2020-12-11 09:05:20|23518.54|23518.54|23519.75|23519.75|23519.75|23519.75|23518.54|23518.54|0
1607677530000|2020-12-11 09:05:30|23523.29|23523.29|23523.29|23523.29|23523.29|23523.29|23523.29|23523.29|0
1607677550000|2020-12-11 09:05:50|23523.89|23523.89|23528.66|23528.66|23528.66|23528.66|23523.89|23523.89|0
1607677560000|2020-12-11 09:06:00|23532.2|23532.2|23532.81|23532.81|23532.81|23532.81|23532.2|23532.2|0
1607677570000|2020-12-11 09:06:10|23533.28|23533.28|23533.28|23533.28|23533.28|23533.28|23533.28|23533.28|0
1607677580000|2020-12-11 09:06:20|23532.05|23532.05|23532.05|23532.05|23532.05|23532.05|23532.05|23532.05|0
1607677590000|2020-12-11 09:06:30|23539.14|23539.14|23539.14|23539.14|23539.14|23539.14|23539.14|23539.14|0
1607677620000|2020-12-11 09:07:00|23553.3|23553.3|23560.38|23560.38|23560.38|23560.38|23553.3|23553.3|0
1607677630000|2020-12-11 09:07:10|23562.03|23562.03|23590.36|23590.36|23590.36|23590.36|23562.03|23562.03|0
1607677640000|2020-12-11 09:07:20|23583.27|23583.27|23579.73|23579.73|23583.27|23583.27|23579.73|23579.73|0
1607677660000|2020-12-11 09:07:40|23572.65|23572.65|23572.65|23572.65|23572.65|23572.65|23569.11|23569.11|0
1607677680000|2020-12-11 09:08:00|23583.27|23583.27|23583.27|23583.27|23583.27|23583.27|23583.27|23583.27|0
1607677690000|2020-12-11 09:08:10|23587.48|23587.48|23587.48|23587.48|23587.48|23587.48|23587.48|23587.48|0
1607677700000|2020-12-11 09:08:20|23583.94|23583.94|23580.4|23580.4|23583.94|23583.94|23580.4|23580.4|0
1607677730000|2020-12-11 09:08:50|23576.86|23576.86|23572.12|23572.12|23576.86|23576.86|23572.12|23572.12|0
1607677740000|2020-12-11 09:09:00|23565.03|23565.03|23565.03|23565.03|23565.03|23565.03|23565.03|23565.03|0
1607677750000|2020-12-11 09:09:10|23572.12|23572.12|23572.12|23572.12|23572.12|23572.12|23572.12|23572.12|0
1607677760000|2020-12-11 09:09:20|23565.03|23565.03|23565.03|23565.03|23565.03|23565.03|23565.03|23565.03|0
1607677780000|2020-12-11 09:09:40|23564.21|23564.21|23571.3|23571.3|23571.3|23571.3|23564.21|23564.21|0
1607677810000|2020-12-11 09:10:10|23578.38|23578.38|23578.38|23578.38|23578.38|23578.38|23578.38|23578.38|0
1607677820000|2020-12-11 09:10:20|23574.84|23574.84|23574.84|23574.84|23574.84|23574.84|23574.84|23574.84|0
1607677850000|2020-12-11 09:10:50|23578.38|23578.38|23585.46|23585.46|23585.46|23585.46|23578.38|23578.38|0
1607677860000|2020-12-11 09:11:00|23578.38|23578.38|23578.38|23578.38|23578.38|23578.38|23578.38|23578.38|0
1607677960000|2020-12-11 09:12:40|23567.75|23567.75|23567.75|23567.75|23567.75|23567.75|23567.75|23567.75|0
1607677970000|2020-12-11 09:12:50|23553.59|23553.59|23553.59|23553.59|23553.59|23553.59|23553.59|23553.59|0
1607678010000|2020-12-11 09:13:30|23557.13|23557.13|23557.13|23557.13|23557.13|23557.13|23557.13|23557.13|0
1607678030000|2020-12-11 09:13:50|23564.21|23564.21|23571.3|23571.3|23589|23589|23564.21|23564.21|0
1607678050000|2020-12-11 09:14:10|23567.75|23567.75|23571.3|23571.3|23571.3|23571.3|23567.75|23567.75|0
1607678060000|2020-12-11 09:14:20|23574.84|23574.84|23564.21|23564.21|23574.84|23574.84|23564.21|23564.21|0
1607678070000|2020-12-11 09:14:30|23571.3|23571.3|23564.21|23564.21|23571.3|23571.3|23564.21|23564.21|0
1607678080000|2020-12-11 09:14:40|23560.67|23560.67|23564.21|23564.21|23564.21|23564.21|23560.67|23560.67|0
1607678100000|2020-12-11 09:15:00|23560.67|23560.67|23574.84|23574.84|23574.84|23574.84|23560.67|23560.67|0
1607678120000|2020-12-11 09:15:20|23578.38|23578.38|23578.38|23578.38|23578.38|23578.38|23578.38|23578.38|0
1607678130000|2020-12-11 09:15:30|23576.57|23576.57|23580.11|23580.11|23580.11|23580.11|23576.57|23576.57|0
1607678160000|2020-12-11 09:16:00|23573.03|23573.03|23573.03|23573.03|23573.03|23573.03|23573.03|23573.03|0
1607678170000|2020-12-11 09:16:10|23572.43|23572.43|23572.43|23572.43|23572.43|23572.43|23572.43|23572.43|0
1607678190000|2020-12-11 09:16:30|23575.97|23575.97|23579.51|23579.51|23579.51|23579.51|23575.97|23575.97|0
1607678230000|2020-12-11 09:17:10|23583.05|23583.05|23583.05|23583.05|23583.05|23583.05|23583.05|23583.05|0
1607678260000|2020-12-11 09:17:40|23590.14|23590.14|23590.14|23590.14|23590.14|23590.14|23590.14|23590.14|0
1607678270000|2020-12-11 09:17:50|23579.51|23579.51|23579.51|23579.51|23579.51|23579.51|23579.51|23579.51|0
1607678340000|2020-12-11 09:19:00|23590.14|23590.14|23594.5|23594.5|23594.5|23594.5|23590.14|23590.14|0
1607678350000|2020-12-11 09:19:10|23594.98|23594.98|23594.76|23594.76|23595.58|23595.58|23594.57|23594.57|0
1607678360000|2020-12-11 09:19:20|23601.84|23601.84|23601.84|23601.84|23601.84|23601.84|23601.84|23601.84|0
1607678370000|2020-12-11 09:19:30|23602.32|23602.32|23605.86|23605.86|23605.86|23605.86|23602.32|23602.32|0
1607678390000|2020-12-11 09:19:50|23606.34|23606.34|23606.34|23606.34|23606.34|23606.34|23606.34|23606.34|0
1607678410000|2020-12-11 09:20:10|23606.94|23606.94|23606.94|23606.94|23606.94|23606.94|23606.94|23606.94|0
1607678420000|2020-12-11 09:20:20|23608.58|23608.58|23612.13|23612.13|23612.13|23612.13|23608.58|23608.58|0
1607678430000|2020-12-11 09:20:30|23619.21|23619.21|23620.63|23620.63|23621.04|23621.04|23619.21|23619.21|0
1607678460000|2020-12-11 09:21:00|23620.15|23620.15|23619.26|23619.26|23623.69|23623.69|23619.26|23619.26|0
1607678470000|2020-12-11 09:21:10|23622.8|23622.8|23626.34|23626.34|23626.34|23626.34|23622.8|23622.8|0
1607678480000|2020-12-11 09:21:20|23619.26|23619.26|23619.26|23619.26|23619.26|23619.26|23619.26|23619.26|0
1607678520000|2020-12-11 09:22:00|23615.72|23615.72|23612.18|23612.18|23615.72|23615.72|23612.18|23612.18|0
1607678540000|2020-12-11 09:22:20|23612.78|23612.78|23613.38|23613.38|23613.38|23613.38|23612.78|23612.78|0
1607678560000|2020-12-11 09:22:40|23606.3|23606.3|23606.3|23606.3|23606.3|23606.3|23606.3|23606.3|0
1607678590000|2020-12-11 09:23:10|23605.7|23605.7|23605.1|23605.1|23605.7|23605.7|23605.1|23605.1|0
1607678600000|2020-12-11 09:23:20|23604.5|23604.5|23593.87|23593.87|23604.5|23604.5|23593.87|23593.87|0
1607678630000|2020-12-11 09:23:50|23590.33|23590.33|23590.33|23590.33|23590.33|23590.33|23590.33|23590.33|0
1607678660000|2020-12-11 09:24:20|23583.25|23583.25|23582.02|23582.02|23583.25|23583.25|23582.02|23582.02|0
1607678670000|2020-12-11 09:24:30|23578.47|23578.47|23578.47|23578.47|23578.47|23578.47|23578.47|23578.47|0
1607678690000|2020-12-11 09:24:50|23585.56|23585.56|23582.02|23582.02|23585.56|23585.56|23582.02|23582.02|0
1607678700000|2020-12-11 09:25:00|23580.78|23580.78|23580.78|23580.78|23580.78|23580.78|23580.78|23580.78|0
1607678710000|2020-12-11 09:25:10|23587.87|23587.87|23594.95|23594.95|23594.95|23594.95|23587.87|23587.87|0
1607678720000|2020-12-11 09:25:20|23598.49|23598.49|23598.49|23598.49|23598.49|23598.49|23598.49|23598.49|0
1607678730000|2020-12-11 09:25:30|23602.03|23602.03|23602.03|23602.03|23602.03|23602.03|23602.03|23602.03|0
1607678740000|2020-12-11 09:25:40|23598.49|23598.49|23598.49|23598.49|23598.49|23598.49|23598.49|23598.49|0
1607678760000|2020-12-11 09:26:00|23594.95|23594.95|23598.49|23598.49|23598.49|23598.49|23594.95|23594.95|0
1607678800000|2020-12-11 09:26:40|23605.57|23605.57|23605.57|23605.57|23605.57|23605.57|23605.57|23605.57|0
1607678820000|2020-12-11 09:27:00|23606.8|23606.8|23607.22|23607.22|23607.22|23607.22|23606.8|23606.8|0
1607678830000|2020-12-11 09:27:10|23603.67|23603.67|23603.67|23603.67|23603.67|23603.67|23603.67|23603.67|0
1607678850000|2020-12-11 09:27:30|23610.76|23610.76|23610.76|23610.76|23610.76|23610.76|23610.76|23610.76|0
1607678860000|2020-12-11 09:27:40|23609.55|23609.55|23609.55|23609.55|23609.55|23609.55|23609.55|23609.55|0
1607678870000|2020-12-11 09:27:50|23611.96|23611.96|23611.96|23611.96|23611.96|23611.96|23611.96|23611.96|0
1607678880000|2020-12-11 09:28:00|23619.04|23619.04|23619.04|23619.04|23619.04|23619.04|23619.04|23619.04|0
1607678900000|2020-12-11 09:28:20|23615.5|23615.5|23615.5|23615.5|23615.5|23615.5|23615.5|23615.5|0
1607678910000|2020-12-11 09:28:30|23611.96|23611.96|23611.96|23611.96|23611.96|23611.96|23611.96|23611.96|0
1607678950000|2020-12-11 09:29:10|23612.37|23612.37|23612.56|23612.56|23612.97|23612.97|23612.37|23612.37|0
1607678970000|2020-12-11 09:29:30|23594.86|23594.86|23601.94|23601.94|23601.94|23601.94|23594.86|23594.86|0
1607678990000|2020-12-11 09:29:50|23605.48|23605.48|23605.48|23605.48|23605.48|23605.48|23605.48|23605.48|0
1607679020000|2020-12-11 09:30:20|23612.56|23612.56|23612.56|23612.56|23612.56|23612.56|23612.56|23612.56|0
1607679040000|2020-12-11 09:30:40|23609.02|23609.02|23609.02|23609.02|23609.02|23609.02|23609.02|23609.02|0
1607679050000|2020-12-11 09:30:50|23609.43|23609.43|23609.43|23609.43|23609.43|23609.43|23609.43|23609.43|0
1607679100000|2020-12-11 09:31:40|23612.97|23612.97|23612.97|23612.97|23612.97|23612.97|23612.97|23612.97|0
1607679110000|2020-12-11 09:31:50|23613.57|23613.57|23610.03|23610.03|23613.57|23613.57|23610.03|23610.03|0
1607679120000|2020-12-11 09:32:00|23610.44|23610.44|23610.03|23610.03|23610.44|23610.44|23610.03|23610.03|0
1607679140000|2020-12-11 09:32:20|23613.57|23613.57|23613.57|23613.57|23613.57|23613.57|23613.57|23613.57|0
1607679180000|2020-12-11 09:33:00|23610.03|23610.03|23610.03|23610.03|23610.03|23610.03|23610.03|23610.03|0
1607679200000|2020-12-11 09:33:20|23617.11|23617.11|23617.11|23617.11|23617.11|23617.11|23617.11|23617.11|0
1607679220000|2020-12-11 09:33:40|23620.66|23620.66|23624.2|23624.2|23624.2|23624.2|23620.66|23620.66|0
1607679230000|2020-12-11 09:33:50|23620.66|23620.66|23620.66|23620.66|23620.66|23620.66|23620.66|23620.66|0
1607679250000|2020-12-11 09:34:10|23617.11|23617.11|23617.11|23617.11|23617.11|23617.11|23617.11|23617.11|0
1607679290000|2020-12-11 09:34:50|23620.66|23620.66|23620.66|23620.66|23620.66|23620.66|23620.66|23620.66|0
1607679300000|2020-12-11 09:35:00|23617.11|23617.11|23617.11|23617.11|23617.11|23617.11|23617.11|23617.11|0
1607679310000|2020-12-11 09:35:10|23613.57|23613.57|23613.57|23613.57|23613.57|23613.57|23613.57|23613.57|0
1607679350000|2020-12-11 09:35:50|23606.49|23606.49|23602.95|23602.95|23606.49|23606.49|23602.95|23602.95|0
1607679370000|2020-12-11 09:36:10|23601.75|23601.75|23601.75|23601.75|23601.75|23601.75|23601.75|23601.75|0
1607679400000|2020-12-11 09:36:40|23594.66|23594.66|23594.66|23594.66|23594.66|23594.66|23594.66|23594.66|0
1607679430000|2020-12-11 09:37:10|23598.21|23598.21|23598.21|23598.21|23598.21|23598.21|23598.21|23598.21|0
1607679440000|2020-12-11 09:37:20|23598.62|23598.62|23599.22|23599.22|23599.22|23599.22|23598.62|23598.62|0
1607679460000|2020-12-11 09:37:40|23606.3|23606.3|23606.3|23606.3|23606.3|23606.3|23606.3|23606.3|0
1607679470000|2020-12-11 09:37:50|23609.84|23609.84|23609.84|23609.84|23609.84|23609.84|23609.84|23609.84|0
1607679480000|2020-12-11 09:38:00|23610.44|23610.44|23610.44|23610.44|23610.44|23610.44|23610.44|23610.44|0
1607679490000|2020-12-11 09:38:10|23611.04|23611.04|23611.04|23611.04|23611.04|23611.04|23611.04|23611.04|0
1607679500000|2020-12-11 09:38:20|23603.96|23603.96|23603.96|23603.96|23603.96|23603.96|23603.96|23603.96|0
1607679510000|2020-12-11 09:38:30|23603.36|23603.36|23603.36|23603.36|23603.36|23603.36|23603.36|23603.36|0
1607679520000|2020-12-11 09:38:40|23610.44|23610.44|23610.44|23610.44|23610.44|23610.44|23610.44|23610.44|0
1607679530000|2020-12-11 09:38:50|23609.96|23609.96|23609.96|23609.96|23609.96|23609.96|23609.96|23609.96|0
1607679550000|2020-12-11 09:39:10|23609.36|23609.36|23609.36|23609.36|23609.36|23609.36|23609.36|23609.36|0
1607679560000|2020-12-11 09:39:20|23598.74|23598.74|23594.38|23594.38|23598.74|23598.74|23594.38|23594.38|0
1607679570000|2020-12-11 09:39:30|23590.83|23590.83|23587.29|23587.29|23590.83|23590.83|23587.29|23587.29|0
1607679580000|2020-12-11 09:39:40|23580.21|23580.21|23580.21|23580.21|23580.21|23580.21|23580.21|23580.21|0
1607679600000|2020-12-11 09:40:00|23576.67|23576.67|23576.67|23576.67|23576.67|23576.67|23576.67|23576.67|0
1607679610000|2020-12-11 09:40:10|23573.13|23573.13|23576.26|23576.26|23576.67|23576.67|23573.13|23573.13|0
1607679620000|2020-12-11 09:40:20|23572.72|23572.72|23572.72|23572.72|23572.72|23572.72|23572.72|23572.72|0
1607679670000|2020-12-11 09:41:10|23571.51|23571.51|23571.51|23571.51|23571.51|23571.51|23571.51|23571.51|0
1607679680000|2020-12-11 09:41:20|23575.06|23575.06|23575.06|23575.06|23575.06|23575.06|23575.06|23575.06|0
1607679690000|2020-12-11 09:41:30|23571.51|23571.51|23571.51|23571.51|23571.51|23571.51|23567.97|23567.97|0
1607679710000|2020-12-11 09:41:50|23571.1|23571.1|23571.1|23571.1|23571.1|23571.1|23571.1|23571.1|0
1607679750000|2020-12-11 09:42:30|23574.65|23574.65|23574.65|23574.65|23574.65|23574.65|23574.65|23574.65|0
1607679770000|2020-12-11 09:42:50|23575.06|23575.06|23575.06|23575.06|23575.06|23575.06|23575.06|23575.06|0
1607679800000|2020-12-11 09:43:20|23571.51|23571.51|23560.89|23560.89|23571.51|23571.51|23560.89|23560.89|0
1607679810000|2020-12-11 09:43:30|23557.35|23557.35|23564.43|23564.43|23564.43|23564.43|23557.35|23557.35|0
1607679820000|2020-12-11 09:43:40|23560.89|23560.89|23560.89|23560.89|23564.43|23564.43|23560.89|23560.89|0
1607679830000|2020-12-11 09:43:50|23567.97|23567.97|23567.97|23567.97|23567.97|23567.97|23567.97|23567.97|0
1607679840000|2020-12-11 09:44:00|23564.43|23564.43|23557.35|23557.35|23564.43|23564.43|23557.35|23557.35|0
1607679920000|2020-12-11 09:45:20|23553.81|23553.81|23546.73|23546.73|23553.81|23553.81|23546.73|23546.73|0
1607679930000|2020-12-11 09:45:30|23543.18|23543.18|23543.18|23543.18|23543.18|23543.18|23543.18|23543.18|0
1607679940000|2020-12-11 09:45:40|23543.79|23543.79|23543.79|23543.79|23543.79|23543.79|23543.79|23543.79|0
1607679960000|2020-12-11 09:46:00|23540.25|23540.25|23540.25|23540.25|23540.25|23540.25|23540.25|23540.25|0
1607679980000|2020-12-11 09:46:20|23536.7|23536.7|23537.11|23537.11|23537.11|23537.11|23536.7|23536.7|0
1607680040000|2020-12-11 09:47:20|23540.66|23540.66|23551.28|23551.28|23551.28|23551.28|23540.66|23540.66|0
1607680070000|2020-12-11 09:47:50|23544.2|23544.2|23551.28|23551.28|23551.28|23551.28|23544.2|23544.2|0
1607680080000|2020-12-11 09:48:00|23550.87|23550.87|23550.87|23550.87|23550.87|23550.87|23550.87|23550.87|0
1607680090000|2020-12-11 09:48:10|23550.39|23550.39|23550.39|23550.39|23550.39|23550.39|23550.39|23550.39|0
1607680100000|2020-12-11 09:48:20|23550.87|23550.87|23550.87|23550.87|23550.87|23550.87|23550.87|23550.87|0
1607680130000|2020-12-11 09:48:50|23554.41|23554.41|23554.41|23554.41|23554.41|23554.41|23554.41|23554.41|0
1607680150000|2020-12-11 09:49:10|23557.95|23557.95|23557.95|23557.95|23557.95|23557.95|23557.95|23557.95|0
1607680170000|2020-12-11 09:49:30|23558.43|23558.43|23558.43|23558.43|23558.43|23558.43|23558.43|23558.43|0
1607680210000|2020-12-11 09:50:10|23554.89|23554.89|23554.89|23554.89|23554.89|23554.89|23554.89|23554.89|0
1607680230000|2020-12-11 09:50:30|23558.43|23558.43|23561.97|23561.97|23561.97|23561.97|23558.43|23558.43|0
1607680250000|2020-12-11 09:50:50|23560.77|23560.77|23562.57|23562.57|23562.57|23562.57|23560.77|23560.77|0
1607680280000|2020-12-11 09:51:20|23563.18|23563.18|23573.8|23573.8|23573.8|23573.8|23563.18|23563.18|0
1607680290000|2020-12-11 09:51:30|23574.4|23574.4|23574.4|23574.4|23574.4|23574.4|23574.4|23574.4|0
1607680310000|2020-12-11 09:51:50|23570.86|23570.86|23563.78|23563.78|23570.86|23570.86|23563.78|23563.78|0
1607680320000|2020-12-11 09:52:00|23560.24|23560.24|23563.78|23563.78|23563.78|23563.78|23560.24|23560.24|0
1607680330000|2020-12-11 09:52:10|23560.24|23560.24|23560.24|23560.24|23560.24|23560.24|23560.24|23560.24|0
1607680360000|2020-12-11 09:52:40|23561.44|23561.44|23561.44|23561.44|23561.44|23561.44|23561.44|23561.44|0
1607680410000|2020-12-11 09:53:30|23560.96|23560.96|23560.96|23560.96|23560.96|23560.96|23560.96|23560.96|0
1607680450000|2020-12-11 09:54:10|23564.5|23564.5|23564.5|23564.5|23564.5|23564.5|23564.5|23564.5|0
1607680460000|2020-12-11 09:54:20|23560.96|23560.96|23560.96|23560.96|23560.96|23560.96|23560.96|23560.96|0
1607680520000|2020-12-11 09:55:20|23560.36|23560.36|23560.36|23560.36|23560.36|23560.36|23560.36|23560.36|0
1607680530000|2020-12-11 09:55:30|23560.96|23560.96|23557.42|23557.42|23560.96|23560.96|23557.42|23557.42|0
1607680540000|2020-12-11 09:55:40|23556.82|23556.82|23556.82|23556.82|23556.82|23556.82|23556.82|23556.82|0
1607680550000|2020-12-11 09:55:50|23549.73|23549.73|23549.73|23549.73|23549.73|23549.73|23549.73|23549.73|0
1607680560000|2020-12-11 09:56:00|23556.82|23556.82|23556.82|23556.82|23556.82|23556.82|23556.82|23556.82|0
1607680570000|2020-12-11 09:56:10|23553.28|23553.28|23553.28|23553.28|23553.28|23553.28|23553.28|23553.28|0
1607680590000|2020-12-11 09:56:30|23552.87|23552.87|23552.87|23552.87|23552.87|23552.87|23552.87|23552.87|0
1607680620000|2020-12-11 09:57:00|23545.78|23545.78|23545.78|23545.78|23545.78|23545.78|23545.78|23545.78|0
1607680630000|2020-12-11 09:57:10|23538.7|23538.7|23538.7|23538.7|23538.7|23538.7|23538.7|23538.7|0
1607680640000|2020-12-11 09:57:20|23538.1|23538.1|23537.5|23537.5|23538.1|23538.1|23537.5|23537.5|0
1607680680000|2020-12-11 09:58:00|23530.41|23530.41|23526.87|23526.87|23530.41|23530.41|23526.87|23526.87|0
1607680740000|2020-12-11 09:59:00|23527.28|23527.28|23530.82|23530.82|23530.82|23530.82|23527.28|23527.28|0
1607680780000|2020-12-11 09:59:40|23530.35|23530.35|23530.35|23530.35|23530.35|23530.35|23530.35|23530.35|0
1607680810000|2020-12-11 10:00:10|23537.43|23537.43|23537.43|23537.43|23537.43|23537.43|23537.43|23537.43|0
1607680820000|2020-12-11 10:00:20|23538.63|23538.63|23539.83|23539.83|23539.83|23539.83|23538.63|23538.63|0
1607680830000|2020-12-11 10:00:30|23540.25|23540.25|23547.33|23547.33|23547.33|23547.33|23540.25|23540.25|0
1607680840000|2020-12-11 10:00:40|23550.87|23550.87|23552.67|23552.67|23552.67|23552.67|23550.87|23550.87|0
1607680850000|2020-12-11 10:00:50|23553.08|23553.08|23553.08|23553.08|23553.08|23553.08|23553.08|23553.08|0
1607680860000|2020-12-11 10:01:00|23553.69|23553.69|23557.23|23557.23|23557.23|23557.23|23553.69|23553.69|0
1607680870000|2020-12-11 10:01:10|23557.64|23557.64|23557.64|23557.64|23557.64|23557.64|23557.64|23557.64|0
1607680880000|2020-12-11 10:01:20|23558.12|23558.12|23558.6|23558.6|23558.6|23558.6|23557.64|23557.64|0
1607680890000|2020-12-11 10:01:30|23559.2|23559.2|23559.2|23559.2|23559.2|23559.2|23559.2|23559.2|0
1607680910000|2020-12-11 10:01:50|23559.8|23559.8|23559.8|23559.8|23559.8|23559.8|23559.8|23559.8|0
1607680920000|2020-12-11 10:02:00|23560.21|23560.21|23560.21|23560.21|23560.21|23560.21|23560.21|23560.21|0
1607680930000|2020-12-11 10:02:10|23560.62|23560.62|23560.62|23560.62|23560.62|23560.62|23560.62|23560.62|0
1607680950000|2020-12-11 10:02:30|23557.08|23557.08|23557.08|23557.08|23557.08|23557.08|23557.08|23557.08|0
1607680960000|2020-12-11 10:02:40|23560.62|23560.62|23560.62|23560.62|23560.62|23560.62|23560.62|23560.62|0
1607680990000|2020-12-11 10:03:10|23564.16|23564.16|23567.7|23567.7|23567.7|23567.7|23564.16|23564.16|0
1607681030000|2020-12-11 10:03:50|23571.25|23571.25|23571.25|23571.25|23571.25|23571.25|23571.25|23571.25|0
1607681040000|2020-12-11 10:04:00|23567.7|23567.7|23567.7|23567.7|23567.7|23567.7|23567.7|23567.7|0
1607681090000|2020-12-11 10:04:50|23568.11|23568.11|23568.11|23568.11|23568.11|23568.11|23568.11|23568.11|0
1607681130000|2020-12-11 10:05:30|23567.7|23567.7|23567.7|23567.7|23567.7|23567.7|23567.7|23567.7|0
1607681140000|2020-12-11 10:05:40|23571.25|23571.25|23571.25|23571.25|23571.25|23571.25|23571.25|23571.25|0
1607681180000|2020-12-11 10:06:20|23581.87|23581.87|23581.87|23581.87|23581.87|23581.87|23581.87|23581.87|0
1607681210000|2020-12-11 10:06:50|23585.41|23585.41|23585.41|23585.41|23585.41|23585.41|23585.41|23585.41|0
1607681240000|2020-12-11 10:07:20|23584.21|23584.21|23584.21|23584.21|23584.21|23584.21|23584.21|23584.21|0
1607681260000|2020-12-11 10:07:40|23577.12|23577.12|23577.12|23577.12|23577.12|23577.12|23577.12|23577.12|0
1607681350000|2020-12-11 10:09:10|23573.58|23573.58|23570.04|23570.04|23573.58|23573.58|23570.04|23570.04|0
1607681400000|2020-12-11 10:10:00|23559.42|23559.42|23559.42|23559.42|23559.42|23559.42|23559.42|23559.42|0
1607681410000|2020-12-11 10:10:10|23559.01|23559.01|23559.01|23559.01|23559.01|23559.01|23559.01|23559.01|0
1607681440000|2020-12-11 10:10:40|23558.6|23558.6|23555.06|23555.06|23558.6|23558.6|23555.06|23555.06|0
1607681460000|2020-12-11 10:11:00|23558.6|23558.6|23558.6|23558.6|23558.6|23558.6|23558.6|23558.6|0
1607681480000|2020-12-11 10:11:20|23562.14|23562.14|23562.14|23562.14|23562.14|23562.14|23562.14|23562.14|0
1607681500000|2020-12-11 10:11:40|23569.22|23569.22|23568.62|23568.62|23569.22|23569.22|23568.62|23568.62|0
1607681510000|2020-12-11 10:11:50|23568.02|23568.02|23560.93|23560.93|23568.02|23568.02|23560.93|23560.93|0
1607681540000|2020-12-11 10:12:20|23564.48|23564.48|23564.48|23564.48|23564.48|23564.48|23564.48|23564.48|0
1607681600000|2020-12-11 10:13:20|23564.07|23564.07|23564.07|23564.07|23564.07|23564.07|23564.07|23564.07|0
1607681660000|2020-12-11 10:14:20|23560.52|23560.52|23560.52|23560.52|23560.52|23560.52|23560.52|23560.52|0
1607681730000|2020-12-11 10:15:30|23561.13|23561.13|23561.13|23561.13|23561.13|23561.13|23561.13|23561.13|0
1607681740000|2020-12-11 10:15:40|23561.73|23561.73|23554.65|23554.65|23561.73|23561.73|23554.65|23554.65|0
1607681780000|2020-12-11 10:16:20|23558.79|23558.79|23558.79|23558.79|23558.79|23558.79|23558.79|23558.79|0
1607681820000|2020-12-11 10:17:00|23562.33|23562.33|23562.33|23562.33|23562.33|23562.33|23562.33|23562.33|0
1607681840000|2020-12-11 10:17:20|23565.87|23565.87|23565.87|23565.87|23565.87|23565.87|23565.87|23565.87|0
1607681870000|2020-12-11 10:17:50|23562.33|23562.33|23562.33|23562.33|23562.33|23562.33|23562.33|23562.33|0
1607681900000|2020-12-11 10:18:20|23565.87|23565.87|23565.46|23565.46|23565.87|23565.87|23565.46|23565.46|0
1607681920000|2020-12-11 10:18:40|23569|23569|23569|23569|23569|23569|23569|23569|0
1607681940000|2020-12-11 10:19:00|23572.54|23572.54|23572.54|23572.54|23572.54|23572.54|23572.54|23572.54|0
1607681950000|2020-12-11 10:19:10|23569|23569|23565.46|23565.46|23569|23569|23565.46|23565.46|0
1607681990000|2020-12-11 10:19:50|23564.5|23564.5|23564.5|23564.5|23564.5|23564.5|23564.5|23564.5|0
1607682010000|2020-12-11 10:20:10|23571.58|23571.58|23575.73|23575.73|23575.73|23575.73|23571.58|23571.58|0
1607682020000|2020-12-11 10:20:20|23572.19|23572.19|23572.19|23572.19|23572.19|23572.19|23572.19|23572.19|0
1607682080000|2020-12-11 10:21:20|23575.73|23575.73|23575.73|23575.73|23575.73|23575.73|23575.73|23575.73|0
1607682090000|2020-12-11 10:21:30|23572.19|23572.19|23572.19|23572.19|23572.19|23572.19|23572.19|23572.19|0
1607682100000|2020-12-11 10:21:40|23568.64|23568.64|23568.64|23568.64|23568.64|23568.64|23568.64|23568.64|0
1607682110000|2020-12-11 10:21:50|23568.04|23568.04|23568.04|23568.04|23568.04|23568.04|23568.04|23568.04|0
1607682130000|2020-12-11 10:22:10|23571.58|23571.58|23571.58|23571.58|23571.58|23571.58|23571.58|23571.58|0
1607682140000|2020-12-11 10:22:20|23575.12|23575.12|23582.21|23582.21|23582.21|23582.21|23575.12|23575.12|0
1607682170000|2020-12-11 10:22:50|23578.67|23578.67|23578.67|23578.67|23578.67|23578.67|23578.67|23578.67|0
1607682190000|2020-12-11 10:23:10|23582.21|23582.21|23582.21|23582.21|23582.21|23582.21|23582.21|23582.21|0
1607682220000|2020-12-11 10:23:40|23582.69|23582.69|23593.31|23593.31|23593.31|23593.31|23582.69|23582.69|0
1607682230000|2020-12-11 10:23:50|23593.72|23593.72|23597.26|23597.26|23597.26|23597.26|23593.72|23593.72|0
1607682250000|2020-12-11 10:24:10|23599.07|23599.07|23599.07|23599.07|23599.67|23599.67|23599.07|23599.07|0
1607682260000|2020-12-11 10:24:20|23599.48|23599.48|23599.48|23599.48|23599.48|23599.48|23599.48|23599.48|0
1607682300000|2020-12-11 10:25:00|23595.94|23595.94|23585.31|23585.31|23595.94|23595.94|23585.31|23585.31|0
1607682330000|2020-12-11 10:25:30|23585.79|23585.79|23585.79|23585.79|23585.79|23585.79|23585.79|23585.79|0
1607682340000|2020-12-11 10:25:40|23586.39|23586.39|23579.91|23579.91|23587|23587|23579.91|23579.91|0
1607682360000|2020-12-11 10:26:00|23579.31|23579.31|23579.31|23579.31|23579.31|23579.31|23579.31|23579.31|0
1607682390000|2020-12-11 10:26:30|23578.71|23578.71|23578.11|23578.11|23578.71|23578.71|23578.11|23578.11|0
1607682400000|2020-12-11 10:26:40|23571.03|23571.03|23571.03|23571.03|23571.03|23571.03|23571.03|23571.03|0
1607682410000|2020-12-11 10:26:50|23574.57|23574.57|23574.57|23574.57|23574.57|23574.57|23574.57|23574.57|0
1607682420000|2020-12-11 10:27:00|23571.03|23571.03|23571.03|23571.03|23571.03|23571.03|23571.03|23571.03|0
1607682470000|2020-12-11 10:27:50|23578.11|23578.11|23578.11|23578.11|23578.11|23578.11|23578.11|23578.11|0
1607682480000|2020-12-11 10:28:00|23581.65|23581.65|23581.65|23581.65|23581.65|23581.65|23581.65|23581.65|0
1607682520000|2020-12-11 10:28:40|23588.73|23588.73|23588.73|23588.73|23588.73|23588.73|23588.73|23588.73|0
1607682560000|2020-12-11 10:29:20|23585.19|23585.19|23599.36|23599.36|23602.9|23602.9|23585.19|23585.19|0
1607682570000|2020-12-11 10:29:30|23600.18|23600.18|23601.19|23601.19|23601.19|23601.19|23600.18|23600.18|0
1607682580000|2020-12-11 10:29:40|23601.79|23601.79|23605.33|23605.33|23605.33|23605.33|23601.79|23601.79|0
1607682590000|2020-12-11 10:29:50|23606.15|23606.15|23616.78|23616.78|23616.78|23616.78|23606.15|23606.15|0
1607682610000|2020-12-11 10:30:10|23613.24|23613.24|23613.24|23613.24|23613.24|23613.24|23613.24|23613.24|0
1607682620000|2020-12-11 10:30:20|23616.78|23616.78|23616.78|23616.78|23616.78|23616.78|23616.78|23616.78|0
1607682630000|2020-12-11 10:30:30|23617.38|23617.38|23620.92|23620.92|23620.92|23620.92|23617.38|23617.38|0
1607682640000|2020-12-11 10:30:40|23624.46|23624.46|23620.92|23620.92|23624.46|23624.46|23620.92|23620.92|0
1607682650000|2020-12-11 10:30:50|23621.33|23621.33|23621.33|23621.33|23621.33|23621.33|23621.33|23621.33|0
1607682670000|2020-12-11 10:31:10|23622.53|23622.53|23622.53|23622.53|23622.53|23622.53|23622.53|23622.53|0
1607682680000|2020-12-11 10:31:20|23618.99|23618.99|23618.99|23618.99|23618.99|23618.99|23618.99|23618.99|0
1607682700000|2020-12-11 10:31:40|23618.58|23618.58|23618.17|23618.17|23618.58|23618.58|23618.17|23618.17|0
1607682710000|2020-12-11 10:31:50|23607.55|23607.55|23607.55|23607.55|23607.55|23607.55|23600.47|23600.47|0
1607682740000|2020-12-11 10:32:20|23606.95|23606.95|23606.95|23606.95|23606.95|23606.95|23606.95|23606.95|0
1607682750000|2020-12-11 10:32:30|23617.57|23617.57|23621.11|23621.11|23621.11|23621.11|23617.57|23617.57|0
1607682760000|2020-12-11 10:32:40|23614.03|23614.03|23614.03|23614.03|23614.03|23614.03|23614.03|23614.03|0
1607682800000|2020-12-11 10:33:20|23613.43|23613.43|23613.43|23613.43|23613.43|23613.43|23613.43|23613.43|0
1607682810000|2020-12-11 10:33:30|23606.34|23606.34|23609.89|23609.89|23609.89|23609.89|23606.34|23606.34|0
1607682820000|2020-12-11 10:33:40|23602.8|23602.8|23606.34|23606.34|23606.34|23606.34|23602.8|23602.8|0
1607682830000|2020-12-11 10:33:50|23599.26|23599.26|23599.26|23599.26|23599.26|23599.26|23599.26|23599.26|0
1607682850000|2020-12-11 10:34:10|23598.44|23598.44|23594.9|23594.9|23598.44|23598.44|23594.9|23594.9|0
1607682870000|2020-12-11 10:34:30|23598.44|23598.44|23598.44|23598.44|23598.44|23598.44|23598.44|23598.44|0
1607682880000|2020-12-11 10:34:40|23591.36|23591.36|23591.36|23591.36|23591.36|23591.36|23591.36|23591.36|0
1607682930000|2020-12-11 10:35:30|23587.82|23587.82|23587.82|23587.82|23587.82|23587.82|23587.82|23587.82|0
1607682940000|2020-12-11 10:35:40|23588.23|23588.23|23577.6|23577.6|23588.23|23588.23|23577.6|23577.6|0
1607682950000|2020-12-11 10:35:50|23581.15|23581.15|23579.34|23579.34|23581.15|23581.15|23579.34|23579.34|0
1607682970000|2020-12-11 10:36:10|23578.74|23578.74|23578.74|23578.74|23578.74|23578.74|23578.74|23578.74|0
1607682990000|2020-12-11 10:36:30|23571.66|23571.66|23571.66|23571.66|23571.66|23571.66|23571.66|23571.66|0
1607683010000|2020-12-11 10:36:50|23568.11|23568.11|23564.57|23564.57|23571.66|23571.66|23564.57|23564.57|0
1607683020000|2020-12-11 10:37:00|23564.16|23564.16|23564.16|23564.16|23564.16|23564.16|23564.16|23564.16|0
1607683040000|2020-12-11 10:37:20|23564.57|23564.57|23564.57|23564.57|23564.57|23564.57|23564.57|23564.57|0
1607683050000|2020-12-11 10:37:30|23568.11|23568.11|23568.11|23568.11|23568.11|23568.11|23568.11|23568.11|0
1607683080000|2020-12-11 10:38:00|23561.03|23561.03|23557.49|23557.49|23561.03|23561.03|23557.49|23557.49|0
1607683110000|2020-12-11 10:38:30|23553.95|23553.95|23553.95|23553.95|23553.95|23553.95|23553.95|23553.95|0
1607683120000|2020-12-11 10:38:40|23561.03|23561.03|23571.66|23571.66|23571.66|23571.66|23561.03|23561.03|0
1607683140000|2020-12-11 10:39:00|23571.05|23571.05|23572.26|23572.26|23575.8|23575.8|23571.05|23571.05|0
1607683170000|2020-12-11 10:39:30|23572.86|23572.86|23573.46|23573.46|23573.46|23573.46|23572.86|23572.86|0
1607683200000|2020-12-11 10:40:00|23572.86|23572.86|23561.03|23561.03|23572.86|23572.86|23561.03|23561.03|0
1607683210000|2020-12-11 10:40:10|23553.95|23553.95|23553.95|23553.95|23553.95|23553.95|23553.95|23553.95|0
1607683220000|2020-12-11 10:40:20|23554.36|23554.36|23554.36|23554.36|23554.36|23554.36|23554.36|23554.36|0
1607683240000|2020-12-11 10:40:40|23543.74|23543.74|23543.74|23543.74|23543.74|23543.74|23543.74|23543.74|0
1607683250000|2020-12-11 10:40:50|23540.2|23540.2|23540.2|23540.2|23540.2|23540.2|23540.2|23540.2|0
1607683280000|2020-12-11 10:41:20|23531.91|23531.91|23530.71|23530.71|23531.91|23531.91|23530.71|23530.71|0
1607683320000|2020-12-11 10:42:00|23523.62|23523.62|23520.08|23520.08|23523.62|23523.62|23520.08|23520.08|0
1607683370000|2020-12-11 10:42:50|23502.38|23502.38|23502.38|23502.38|23502.38|23502.38|23502.38|23502.38|0
1607683390000|2020-12-11 10:43:10|23505.92|23505.92|23509.46|23509.46|23509.46|23509.46|23505.92|23505.92|0
1607683400000|2020-12-11 10:43:20|23505.92|23505.92|23513|23513|23513|23513|23505.92|23505.92|0
1607683420000|2020-12-11 10:43:40|23516.54|23516.54|23523.62|23523.62|23523.62|23523.62|23516.54|23516.54|0
1607683440000|2020-12-11 10:44:00|23520.08|23520.08|23516.54|23516.54|23520.08|23520.08|23516.54|23516.54|0
1607683500000|2020-12-11 10:45:00|23513|23513|23513|23513|23513|23513|23513|23513|0
1607683510000|2020-12-11 10:45:10|23509.46|23509.46|23509.46|23509.46|23509.46|23509.46|23509.46|23509.46|0
1607683540000|2020-12-11 10:45:40|23508.26|23508.26|23508.26|23508.26|23508.26|23508.26|23508.26|23508.26|0
1607683550000|2020-12-11 10:45:50|23511.8|23511.8|23511.8|23511.8|23511.8|23511.8|23511.8|23511.8|0
1607683570000|2020-12-11 10:46:10|23515.34|23515.34|23515.34|23515.34|23515.34|23515.34|23515.34|23515.34|0
1607683580000|2020-12-11 10:46:20|23511.8|23511.8|23511.8|23511.8|23511.8|23511.8|23511.8|23511.8|0
1607683590000|2020-12-11 10:46:30|23515.34|23515.34|23515.34|23515.34|23515.34|23515.34|23515.34|23515.34|0
1607683610000|2020-12-11 10:46:50|23517.14|23517.14|23517.14|23517.14|23517.14|23517.14|23517.14|23517.14|0
1607683630000|2020-12-11 10:47:10|23516.66|23516.66|23516.66|23516.66|23516.66|23516.66|23516.66|23516.66|0
1607683640000|2020-12-11 10:47:20|23518.47|23518.47|23518.47|23518.47|23518.47|23518.47|23518.47|23518.47|0
1607683650000|2020-12-11 10:47:30|23522.01|23522.01|23522.01|23522.01|23522.01|23522.01|23522.01|23522.01|0
1607683660000|2020-12-11 10:47:40|23525.55|23525.55|23525.55|23525.55|23525.55|23525.55|23525.55|23525.55|0
1607683680000|2020-12-11 10:48:00|23514.93|23514.93|23513.72|23513.72|23514.93|23514.93|23513.72|23513.72|0
1607683700000|2020-12-11 10:48:20|23513.12|23513.12|23513.12|23513.12|23513.12|23513.12|23513.12|23513.12|0
1607683710000|2020-12-11 10:48:30|23516.66|23516.66|23516.66|23516.66|23516.66|23516.66|23516.66|23516.66|0
1607683720000|2020-12-11 10:48:40|23520.2|23520.2|23527.29|23527.29|23527.29|23527.29|23520.2|23520.2|0
1607683740000|2020-12-11 10:49:00|23530.83|23530.83|23530.83|23530.83|23530.83|23530.83|23530.83|23530.83|0
1607683770000|2020-12-11 10:49:30|23531.24|23531.24|23531.24|23531.24|23531.24|23531.24|23531.24|23531.24|0
1607683790000|2020-12-11 10:49:50|23534.78|23534.78|23531.24|23531.24|23534.78|23534.78|23531.24|23531.24|0
1607683820000|2020-12-11 10:50:20|23533.04|23533.04|23533.04|23533.04|23533.04|23533.04|23533.04|23533.04|0
1607683830000|2020-12-11 10:50:30|23536.59|23536.59|23536.59|23536.59|23536.59|23536.59|23536.59|23536.59|0
1607683840000|2020-12-11 10:50:40|23543.67|23543.67|23543.67|23543.67|23543.67|23543.67|23543.67|23543.67|0
1607683880000|2020-12-11 10:51:20|23550.75|23550.75|23554.29|23554.29|23554.29|23554.29|23550.75|23550.75|0
1607683890000|2020-12-11 10:51:30|23550.75|23550.75|23550.75|23550.75|23550.75|23550.75|23550.75|23550.75|0
1607683910000|2020-12-11 10:51:50|23557.83|23557.83|23554.29|23554.29|23557.83|23557.83|23554.29|23554.29|0
1607683940000|2020-12-11 10:52:20|23561.37|23561.37|23561.37|23561.37|23561.37|23561.37|23561.37|23561.37|0
1607683950000|2020-12-11 10:52:30|23561.78|23561.78|23561.78|23561.78|23561.78|23561.78|23561.78|23561.78|0
1607683960000|2020-12-11 10:52:40|23568.87|23568.87|23568.87|23568.87|23568.87|23568.87|23568.87|23568.87|0
1607683970000|2020-12-11 10:52:50|23569.47|23569.47|23570.67|23570.67|23570.67|23570.67|23569.47|23569.47|0
1607683980000|2020-12-11 10:53:00|23570.07|23570.07|23562.99|23562.99|23570.07|23570.07|23562.99|23562.99|0
1607684050000|2020-12-11 10:54:10|23552.36|23552.36|23550.56|23550.56|23552.36|23552.36|23550.56|23550.56|0
1607684060000|2020-12-11 10:54:20|23539.94|23539.94|23539.94|23539.94|23539.94|23539.94|23539.94|23539.94|0
1607684070000|2020-12-11 10:54:30|23539.52|23539.52|23538.29|23538.29|23539.52|23539.52|23538.29|23538.29|0
1607684080000|2020-12-11 10:54:40|23534.75|23534.75|23534.75|23534.75|23534.75|23534.75|23534.75|23534.75|0
1607684090000|2020-12-11 10:54:50|23533.55|23533.55|23533.55|23533.55|23533.55|23533.55|23530.01|23530.01|0
1607684110000|2020-12-11 10:55:10|23530.01|23530.01|23530.01|23530.01|23530.01|23530.01|23530.01|23530.01|0
1607684180000|2020-12-11 10:56:20|23526.47|23526.47|23526.47|23526.47|23526.47|23526.47|23526.47|23526.47|0
1607684220000|2020-12-11 10:57:00|23525.26|23525.26|23521.72|23521.72|23525.26|23525.26|23521.72|23521.72|0
1607684270000|2020-12-11 10:57:50|23522.13|23522.13|23522.13|23522.13|23522.13|23522.13|23522.13|23522.13|0
1607684300000|2020-12-11 10:58:20|23515.05|23515.05|23507.97|23507.97|23515.05|23515.05|23507.97|23507.97|0
1607684320000|2020-12-11 10:58:40|23504.43|23504.43|23504.43|23504.43|23507.97|23507.97|23504.43|23504.43|0
1607684350000|2020-12-11 10:59:10|23504.02|23504.02|23504.02|23504.02|23504.02|23504.02|23504.02|23504.02|0
1607684360000|2020-12-11 10:59:20|23511.1|23511.1|23511.1|23511.1|23511.1|23511.1|23511.1|23511.1|0
1607684390000|2020-12-11 10:59:50|23510.5|23510.5|23510.5|23510.5|23510.5|23510.5|23510.5|23510.5|0
1607684400000|2020-12-11 11:00:00|23510.02|23510.02|23502.93|23502.93|23510.02|23510.02|23502.93|23502.93|0
1607684410000|2020-12-11 11:00:10|23499.39|23499.39|23499.39|23499.39|23499.39|23499.39|23499.39|23499.39|0
1607684420000|2020-12-11 11:00:20|23502.93|23502.93|23502.93|23502.93|23502.93|23502.93|23502.93|23502.93|0
1607684440000|2020-12-11 11:00:40|23510.02|23510.02|23509.41|23509.41|23510.02|23510.02|23509.41|23509.41|0
1607684480000|2020-12-11 11:01:20|23505.87|23505.87|23505.87|23505.87|23505.87|23505.87|23505.87|23505.87|0
1607684510000|2020-12-11 11:01:50|23505.39|23505.39|23505.39|23505.39|23505.39|23505.39|23505.39|23505.39|0
1607684520000|2020-12-11 11:02:00|23508.94|23508.94|23508.94|23508.94|23508.94|23508.94|23508.94|23508.94|0
1607684570000|2020-12-11 11:02:50|23512.48|23512.48|23512.48|23512.48|23512.48|23512.48|23512.48|23512.48|0
1607684600000|2020-12-11 11:03:20|23505.39|23505.39|23505.39|23505.39|23505.39|23505.39|23505.39|23505.39|0
1607684630000|2020-12-11 11:03:50|23501.85|23501.85|23501.85|23501.85|23501.85|23501.85|23501.85|23501.85|0
1607684650000|2020-12-11 11:04:10|23505.39|23505.39|23505.39|23505.39|23505.39|23505.39|23505.39|23505.39|0
1607684670000|2020-12-11 11:04:30|23501.85|23501.85|23490.03|23490.03|23501.85|23501.85|23490.03|23490.03|0
1607684680000|2020-12-11 11:04:40|23493.57|23493.57|23493.57|23493.57|23493.57|23493.57|23493.57|23493.57|0
1607684690000|2020-12-11 11:04:50|23490.03|23490.03|23490.03|23490.03|23490.03|23490.03|23490.03|23490.03|0
1607684720000|2020-12-11 11:05:20|23497.11|23497.11|23493.57|23493.57|23497.11|23497.11|23493.57|23493.57|0
1607684730000|2020-12-11 11:05:30|23492.75|23492.75|23492.75|23492.75|23492.75|23492.75|23492.75|23492.75|0
1607684740000|2020-12-11 11:05:40|23492.14|23492.14|23492.14|23492.14|23492.14|23492.14|23492.14|23492.14|0
1607684760000|2020-12-11 11:06:00|23499.23|23499.23|23506.31|23506.31|23506.31|23506.31|23499.23|23499.23|0
1607684770000|2020-12-11 11:06:10|23509.85|23509.85|23509.85|23509.85|23509.85|23509.85|23509.85|23509.85|0
1607684780000|2020-12-11 11:06:20|23516.93|23516.93|23520.47|23520.47|23520.47|23520.47|23516.93|23516.93|0
1607684790000|2020-12-11 11:06:30|23516.93|23516.93|23520.47|23520.47|23520.47|23520.47|23516.93|23516.93|0
1607684800000|2020-12-11 11:06:40|23524.02|23524.02|23520.47|23520.47|23524.02|23524.02|23513.39|23513.39|0
1607684810000|2020-12-11 11:06:50|23516.93|23516.93|23516.93|23516.93|23516.93|23516.93|23516.93|23516.93|0
1607684820000|2020-12-11 11:07:00|23513.39|23513.39|23499.23|23499.23|23513.39|23513.39|23499.23|23499.23|0
1607684830000|2020-12-11 11:07:10|23499.64|23499.64|23499.64|23499.64|23499.64|23499.64|23499.64|23499.64|0
1607684880000|2020-12-11 11:08:00|23499.04|23499.04|23499.04|23499.04|23499.04|23499.04|23499.04|23499.04|0
1607684890000|2020-12-11 11:08:10|23495.49|23495.49|23488.41|23488.41|23495.49|23495.49|23488.41|23488.41|0
1607684900000|2020-12-11 11:08:20|23488|23488|23487.59|23487.59|23488|23488|23487.59|23487.59|0
1607684930000|2020-12-11 11:08:50|23491.13|23491.13|23491.13|23491.13|23491.13|23491.13|23491.13|23491.13|0
1607684940000|2020-12-11 11:09:00|23498.21|23498.21|23501.76|23501.76|23501.76|23501.76|23498.21|23498.21|0
1607684950000|2020-12-11 11:09:10|23487.59|23487.59|23484.05|23484.05|23487.59|23487.59|23484.05|23484.05|0
1607684960000|2020-12-11 11:09:20|23484.87|23484.87|23481.33|23481.33|23488.41|23488.41|23481.33|23481.33|0
1607684970000|2020-12-11 11:09:30|23484.87|23484.87|23484.87|23484.87|23484.87|23484.87|23484.87|23484.87|0
1607684980000|2020-12-11 11:09:40|23491.95|23491.95|23491.95|23491.95|23491.95|23491.95|23491.95|23491.95|0
1607685020000|2020-12-11 11:10:20|23491.54|23491.54|23491.54|23491.54|23491.54|23491.54|23491.54|23491.54|0
1607685040000|2020-12-11 11:10:40|23484.46|23484.46|23477.38|23477.38|23484.46|23484.46|23477.38|23477.38|0
1607685050000|2020-12-11 11:10:50|23480.92|23480.92|23480.92|23480.92|23480.92|23480.92|23480.92|23480.92|0
1607685080000|2020-12-11 11:11:20|23488|23488|23488|23488|23488|23488|23488|23488|0
1607685090000|2020-12-11 11:11:30|23491.54|23491.54|23491.54|23491.54|23491.54|23491.54|23491.54|23491.54|0
1607685100000|2020-12-11 11:11:40|23495.08|23495.08|23495.08|23495.08|23495.08|23495.08|23495.08|23495.08|0
1607685110000|2020-12-11 11:11:50|23498.63|23498.63|23494.6|23494.6|23498.63|23498.63|23494.6|23494.6|0
1607685120000|2020-12-11 11:12:00|23491.06|23491.06|23491.06|23491.06|23491.06|23491.06|23491.06|23491.06|0
1607685170000|2020-12-11 11:12:50|23490.65|23490.65|23483.57|23483.57|23490.65|23490.65|23483.57|23483.57|0
1607685180000|2020-12-11 11:13:00|23476.49|23476.49|23474.68|23474.68|23476.49|23476.49|23474.68|23474.68|0
1607685190000|2020-12-11 11:13:10|23478.22|23478.22|23481.77|23481.77|23481.77|23481.77|23478.22|23478.22|0
1607685200000|2020-12-11 11:13:20|23474.68|23474.68|23474.68|23474.68|23474.68|23474.68|23474.68|23474.68|0
1607685220000|2020-12-11 11:13:40|23474.27|23474.27|23474.27|23474.27|23474.27|23474.27|23474.27|23474.27|0
1607685240000|2020-12-11 11:14:00|23470.73|23470.73|23470.73|23470.73|23470.73|23470.73|23470.73|23470.73|0
1607685260000|2020-12-11 11:14:20|23467.19|23467.19|23467.19|23467.19|23467.19|23467.19|23467.19|23467.19|0
1607685270000|2020-12-11 11:14:30|23463.65|23463.65|23463.65|23463.65|23463.65|23463.65|23463.65|23463.65|0
1607685280000|2020-12-11 11:14:40|23467.19|23467.19|23474.27|23474.27|23474.27|23474.27|23467.19|23467.19|0
1607685300000|2020-12-11 11:15:00|23467.19|23467.19|23460.11|23460.11|23467.19|23467.19|23460.11|23460.11|0
1607685320000|2020-12-11 11:15:20|23463.65|23463.65|23464.13|23464.13|23464.13|23464.13|23463.65|23463.65|0
1607685340000|2020-12-11 11:15:40|23471.21|23471.21|23471.21|23471.21|23471.21|23471.21|23471.21|23471.21|0
1607685360000|2020-12-11 11:16:00|23478.29|23478.29|23478.29|23478.29|23478.29|23478.29|23478.29|23478.29|0
1607685410000|2020-12-11 11:16:50|23479.52|23479.52|23479.52|23479.52|23479.52|23479.52|23479.52|23479.52|0
1607685420000|2020-12-11 11:17:00|23507.85|23507.85|23504.31|23504.31|23507.85|23507.85|23504.31|23504.31|0
1607685430000|2020-12-11 11:17:10|23504.79|23504.79|23508.33|23508.33|23508.33|23508.33|23504.79|23504.79|0
1607685440000|2020-12-11 11:17:20|23515.42|23515.42|23515.42|23515.42|23515.42|23515.42|23511.88|23511.88|0
1607685460000|2020-12-11 11:17:40|23508.33|23508.33|23511.88|23511.88|23511.88|23511.88|23508.33|23508.33|0
1607685470000|2020-12-11 11:17:50|23508.33|23508.33|23508.33|23508.33|23508.33|23508.33|23508.33|23508.33|0
1607685480000|2020-12-11 11:18:00|23497.71|23497.71|23504.79|23504.79|23504.79|23504.79|23497.71|23497.71|0
1607685500000|2020-12-11 11:18:20|23503.97|23503.97|23503.97|23503.97|23503.97|23503.97|23503.97|23503.97|0
1607685510000|2020-12-11 11:18:30|23511.05|23511.05|23511.05|23511.05|23511.05|23511.05|23511.05|23511.05|0
1607685540000|2020-12-11 11:19:00|23510.64|23510.64|23514.18|23514.18|23514.18|23514.18|23510.64|23510.64|0
1607685560000|2020-12-11 11:19:20|23517.73|23517.73|23517.73|23517.73|23517.73|23517.73|23517.73|23517.73|0
1607685570000|2020-12-11 11:19:30|23514.18|23514.18|23514.18|23514.18|23514.18|23514.18|23514.18|23514.18|0
1607685600000|2020-12-11 11:20:00|23507.1|23507.1|23502.36|23502.36|23507.1|23507.1|23498.82|23498.82|0
1607685640000|2020-12-11 11:20:40|23509.44|23509.44|23509.03|23509.03|23509.44|23509.44|23508.62|23508.62|0
1607685660000|2020-12-11 11:21:00|23501.95|23501.95|23501.95|23501.95|23505.49|23505.49|23501.95|23501.95|0
1607685680000|2020-12-11 11:21:20|23501.54|23501.54|23501.54|23501.54|23501.54|23501.54|23501.54|23501.54|0
1607685690000|2020-12-11 11:21:30|23512.16|23512.16|23512.16|23512.16|23512.16|23512.16|23512.16|23512.16|0
1607685710000|2020-12-11 11:21:50|23515.7|23515.7|23515.7|23515.7|23515.7|23515.7|23515.7|23515.7|0
1607685720000|2020-12-11 11:22:00|23512.16|23512.16|23512.16|23512.16|23512.16|23512.16|23512.16|23512.16|0
1607685730000|2020-12-11 11:22:10|23505.08|23505.08|23512.16|23512.16|23512.16|23512.16|23505.08|23505.08|0
1607685740000|2020-12-11 11:22:20|23515.7|23515.7|23519.24|23519.24|23519.24|23519.24|23515.7|23515.7|0
1607685790000|2020-12-11 11:23:10|23515.7|23515.7|23529.87|23529.87|23529.87|23529.87|23515.7|23515.7|0
1607685800000|2020-12-11 11:23:20|23533.41|23533.41|23533.41|23533.41|23533.41|23533.41|23533.41|23533.41|0
1607685810000|2020-12-11 11:23:30|23530.4|23530.4|23530.4|23530.4|23530.4|23530.4|23530.4|23530.4|0
1607685830000|2020-12-11 11:23:50|23526.86|23526.86|23533.94|23533.94|23533.94|23533.94|23526.86|23526.86|0
1607685840000|2020-12-11 11:24:00|23548.1|23548.1|23548.1|23548.1|23548.1|23548.1|23548.1|23548.1|0
1607685850000|2020-12-11 11:24:10|23544.56|23544.56|23544.56|23544.56|23544.56|23544.56|23544.56|23544.56|0
1607685860000|2020-12-11 11:24:20|23541.02|23541.02|23541.02|23541.02|23541.02|23541.02|23541.02|23541.02|0
1607685890000|2020-12-11 11:24:50|23548.1|23548.1|23555.19|23555.19|23555.19|23555.19|23544.56|23544.56|0
1607685900000|2020-12-11 11:25:00|23555.67|23555.67|23552.13|23552.13|23555.67|23555.67|23552.13|23552.13|0
1607685910000|2020-12-11 11:25:10|23552.61|23552.61|23556.15|23556.15|23556.15|23556.15|23552.61|23552.61|0
1607685920000|2020-12-11 11:25:20|23556.56|23556.56|23563.64|23563.64|23563.64|23563.64|23556.56|23556.56|0
1607685930000|2020-12-11 11:25:30|23560.1|23560.1|23560.1|23560.1|23560.1|23560.1|23560.1|23560.1|0
1607685940000|2020-12-11 11:25:40|23560.92|23560.92|23556.56|23556.56|23560.92|23560.92|23556.56|23556.56|0
1607685950000|2020-12-11 11:25:50|23545.93|23545.93|23545.52|23545.52|23545.93|23545.93|23545.52|23545.52|0
1607685970000|2020-12-11 11:26:10|23544.92|23544.92|23537.84|23537.84|23544.92|23544.92|23537.84|23537.84|0
1607685990000|2020-12-11 11:26:30|23534.3|23534.3|23527.21|23527.21|23534.3|23534.3|23527.21|23527.21|0
1607686000000|2020-12-11 11:26:40|23534.3|23534.3|23527.21|23527.21|23534.3|23534.3|23527.21|23527.21|0
1607686020000|2020-12-11 11:27:00|23526.01|23526.01|23526.01|23526.01|23526.01|23526.01|23526.01|23526.01|0
1607686030000|2020-12-11 11:27:10|23525.05|23525.05|23525.05|23525.05|23525.05|23525.05|23525.05|23525.05|0
1607686040000|2020-12-11 11:27:20|23517.97|23517.97|23513.23|23513.23|23517.97|23517.97|23513.23|23513.23|0
1607686050000|2020-12-11 11:27:30|23516.77|23516.77|23516.77|23516.77|23516.77|23516.77|23516.77|23516.77|0
1607686070000|2020-12-11 11:27:50|23513.23|23513.23|23516.77|23516.77|23516.77|23516.77|23513.23|23513.23|0
1607686080000|2020-12-11 11:28:00|23520.31|23520.31|23520.31|23520.31|23520.31|23520.31|23520.31|23520.31|0
1607686090000|2020-12-11 11:28:10|23520.91|23520.91|23520.91|23520.91|23520.91|23520.91|23520.91|23520.91|0
1607686110000|2020-12-11 11:28:30|23517.37|23517.37|23517.37|23517.37|23517.37|23517.37|23517.37|23517.37|0
1607686120000|2020-12-11 11:28:40|23520.91|23520.91|23520.91|23520.91|23520.91|23520.91|23520.91|23520.91|0
1607686150000|2020-12-11 11:29:10|23524.45|23524.45|23524.45|23524.45|23531.53|23531.53|23524.45|23524.45|0
1607686160000|2020-12-11 11:29:20|23527.99|23527.99|23538.62|23538.62|23538.62|23538.62|23524.45|23524.45|0
1607686170000|2020-12-11 11:29:30|23535.07|23535.07|23535.07|23535.07|23535.07|23535.07|23535.07|23535.07|0
1607686190000|2020-12-11 11:29:50|23542.16|23542.16|23542.16|23542.16|23542.16|23542.16|23542.16|23542.16|0
1607686200000|2020-12-11 11:30:00|23538.62|23538.62|23535.07|23535.07|23538.62|23538.62|23535.07|23535.07|0
1607686240000|2020-12-11 11:30:40|23531.53|23531.53|23531.53|23531.53|23531.53|23531.53|23531.53|23531.53|0
1607686250000|2020-12-11 11:30:50|23527.99|23527.99|23527.99|23527.99|23527.99|23527.99|23527.99|23527.99|0
1607686260000|2020-12-11 11:31:00|23531.53|23531.53|23531.53|23531.53|23531.53|23531.53|23531.53|23531.53|0
1607686270000|2020-12-11 11:31:10|23535.07|23535.07|23535.07|23535.07|23535.07|23535.07|23535.07|23535.07|0
1607686290000|2020-12-11 11:31:30|23531.53|23531.53|23531.53|23531.53|23531.53|23531.53|23527.99|23527.99|0
1607686310000|2020-12-11 11:31:50|23527.99|23527.99|23527.99|23527.99|23527.99|23527.99|23527.99|23527.99|0
1607686330000|2020-12-11 11:32:10|23527.17|23527.17|23528.37|23528.37|23528.37|23528.37|23527.17|23527.17|0
1607686340000|2020-12-11 11:32:20|23503.59|23503.59|23504.19|23504.19|23504.19|23504.19|23503.59|23503.59|0
1607686350000|2020-12-11 11:32:30|23500.65|23500.65|23500.24|23500.24|23500.65|23500.65|23500.24|23500.24|0
1607686380000|2020-12-11 11:33:00|23499.76|23499.76|23495.74|23495.74|23499.76|23499.76|23495.74|23495.74|0
1607686390000|2020-12-11 11:33:10|23488.65|23488.65|23488.65|23488.65|23488.65|23488.65|23488.65|23488.65|0
1607686420000|2020-12-11 11:33:40|23481.57|23481.57|23481.57|23481.57|23481.57|23481.57|23481.57|23481.57|0
1607686440000|2020-12-11 11:34:00|23485.11|23485.11|23485.11|23485.11|23485.11|23485.11|23485.11|23485.11|0
1607686450000|2020-12-11 11:34:10|23492.19|23492.19|23492.19|23492.19|23492.19|23492.19|23492.19|23492.19|0
1607686460000|2020-12-11 11:34:20|23495.74|23495.74|23496.75|23496.75|23499.88|23499.88|23495.74|23495.74|0
1607686480000|2020-12-11 11:34:40|23497.95|23497.95|23497.95|23497.95|23497.95|23497.95|23497.95|23497.95|0
1607686510000|2020-12-11 11:35:10|23501.49|23501.49|23501.49|23501.49|23501.49|23501.49|23501.49|23501.49|0
1607686540000|2020-12-11 11:35:40|23508.57|23508.57|23508.57|23508.57|23508.57|23508.57|23508.57|23508.57|0
1607686550000|2020-12-11 11:35:50|23505.03|23505.03|23501.49|23501.49|23505.03|23505.03|23501.49|23501.49|0
1607686600000|2020-12-11 11:36:40|23497.95|23497.95|23497.95|23497.95|23497.95|23497.95|23497.95|23497.95|0
1607686620000|2020-12-11 11:37:00|23494.41|23494.41|23494.41|23494.41|23494.41|23494.41|23494.41|23494.41|0
1607686650000|2020-12-11 11:37:30|23493.81|23493.81|23493.81|23493.81|23493.81|23493.81|23493.81|23493.81|0
1607686660000|2020-12-11 11:37:40|23486.73|23486.73|23493.81|23493.81|23493.81|23493.81|23486.73|23486.73|0
1607686670000|2020-12-11 11:37:50|23497.35|23497.35|23497.95|23497.95|23497.95|23497.95|23497.35|23497.35|0
1607686680000|2020-12-11 11:38:00|23501.49|23501.49|23509.4|23509.4|23509.4|23509.4|23501.49|23501.49|0
1607686700000|2020-12-11 11:38:20|23510.6|23510.6|23517.68|23517.68|23517.68|23517.68|23510.6|23510.6|0
1607686760000|2020-12-11 11:39:20|23524.76|23524.76|23542.47|23542.47|23542.47|23542.47|23524.76|23524.76|0
1607686770000|2020-12-11 11:39:30|23546.01|23546.01|23546.01|23546.01|23546.01|23546.01|23546.01|23546.01|0
1607686790000|2020-12-11 11:39:50|23549.55|23549.55|23542.47|23542.47|23549.55|23549.55|23542.47|23542.47|0
1607686800000|2020-12-11 11:40:00|23535.39|23535.39|23535.39|23535.39|23535.39|23535.39|23535.39|23535.39|0
1607686810000|2020-12-11 11:40:10|23531.85|23531.85|23531.85|23531.85|23531.85|23531.85|23531.85|23531.85|0
1607686870000|2020-12-11 11:41:10|23528.31|23528.31|23524.76|23524.76|23528.31|23528.31|23524.76|23524.76|0
1607686890000|2020-12-11 11:41:30|23521.22|23521.22|23521.22|23521.22|23521.22|23521.22|23521.22|23521.22|0
1607686900000|2020-12-11 11:41:40|23510.6|23510.6|23510.6|23510.6|23510.6|23510.6|23510.6|23510.6|0
1607686930000|2020-12-11 11:42:10|23510.19|23510.19|23506.65|23506.65|23510.19|23510.19|23506.65|23506.65|0
1607686940000|2020-12-11 11:42:20|23503.11|23503.11|23503.93|23503.93|23503.93|23503.93|23503.11|23503.11|0
1607686980000|2020-12-11 11:43:00|23503.52|23503.52|23503.52|23503.52|23503.52|23503.52|23503.52|23503.52|0
1607686990000|2020-12-11 11:43:10|23510.6|23510.6|23510.6|23510.6|23510.6|23510.6|23510.6|23510.6|0
1607687000000|2020-12-11 11:43:20|23517.68|23517.68|23521.22|23521.22|23521.22|23521.22|23514.14|23514.14|0
1607687010000|2020-12-11 11:43:30|23522.43|23522.43|23525.97|23525.97|23525.97|23525.97|23522.43|23522.43|0
1607687040000|2020-12-11 11:44:00|23529.51|23529.51|23529.51|23529.51|23529.51|23529.51|23529.51|23529.51|0
1607687050000|2020-12-11 11:44:10|23525.97|23525.97|23522.43|23522.43|23525.97|23525.97|23522.43|23522.43|0
1607687080000|2020-12-11 11:44:40|23521.22|23521.22|23521.22|23521.22|23521.22|23521.22|23521.22|23521.22|0
1607687100000|2020-12-11 11:45:00|23514.14|23514.14|23514.14|23514.14|23514.14|23514.14|23514.14|23514.14|0
1607687110000|2020-12-11 11:45:10|23503.52|23503.52|23503.52|23503.52|23503.52|23503.52|23502.92|23502.92|0
1607687130000|2020-12-11 11:45:30|23504.12|23504.12|23504.12|23504.12|23504.12|23504.12|23504.12|23504.12|0
1607687140000|2020-12-11 11:45:40|23511.2|23511.2|23514.74|23514.74|23514.74|23514.74|23511.2|23511.2|0
1607687150000|2020-12-11 11:45:50|23518.28|23518.28|23518.28|23518.28|23518.28|23518.28|23518.28|23518.28|0
1607687160000|2020-12-11 11:46:00|23518.69|23518.69|23518.69|23518.69|23518.69|23518.69|23518.69|23518.69|0
1607687170000|2020-12-11 11:46:10|23519.1|23519.1|23518.69|23518.69|23519.1|23519.1|23518.69|23518.69|0
1607687200000|2020-12-11 11:46:40|23515.15|23515.15|23515.15|23515.15|23515.15|23515.15|23515.15|23515.15|0
1607687210000|2020-12-11 11:46:50|23518.69|23518.69|23515.15|23515.15|23518.69|23518.69|23515.15|23515.15|0
1607687220000|2020-12-11 11:47:00|23511.61|23511.61|23511.61|23511.61|23511.61|23511.61|23511.61|23511.61|0
1607687240000|2020-12-11 11:47:20|23515.15|23515.15|23515.15|23515.15|23515.15|23515.15|23515.15|23515.15|0
1607687250000|2020-12-11 11:47:30|23518.69|23518.69|23518.69|23518.69|23518.69|23518.69|23518.69|23518.69|0
1607687260000|2020-12-11 11:47:40|23519.3|23519.3|23515.75|23515.75|23519.3|23519.3|23515.75|23515.75|0
1607687270000|2020-12-11 11:47:50|23519.3|23519.3|23515.75|23515.75|23519.3|23519.3|23515.75|23515.75|0
1607687310000|2020-12-11 11:48:30|23519.3|23519.3|23519.3|23519.3|23519.3|23519.3|23519.3|23519.3|0
1607687320000|2020-12-11 11:48:40|23522.84|23522.84|23522.84|23522.84|23522.84|23522.84|23522.84|23522.84|0
1607687380000|2020-12-11 11:49:40|23529.92|23529.92|23533.46|23533.46|23533.46|23533.46|23526.38|23526.38|0
1607687390000|2020-12-11 11:49:50|23529.92|23529.92|23529.92|23529.92|23529.92|23529.92|23529.92|23529.92|0
1607687410000|2020-12-11 11:50:10|23537|23537|23537|23537|23537|23537|23537|23537|0
1607687430000|2020-12-11 11:50:30|23540.54|23540.54|23540.54|23540.54|23540.54|23540.54|23540.54|23540.54|0
1607687440000|2020-12-11 11:50:40|23540.13|23540.13|23547.22|23547.22|23547.22|23547.22|23540.13|23540.13|0
1607687450000|2020-12-11 11:50:50|23550.76|23550.76|23550.35|23550.35|23550.76|23550.76|23550.35|23550.35|0
1607687500000|2020-12-11 11:51:40|23546.8|23546.8|23546.8|23546.8|23546.8|23546.8|23546.8|23546.8|0
1607687510000|2020-12-11 11:51:50|23550.35|23550.35|23553.89|23553.89|23553.89|23553.89|23550.35|23550.35|0
1607687520000|2020-12-11 11:52:00|23557.43|23557.43|23557.43|23557.43|23557.43|23557.43|23557.43|23557.43|0
1607687540000|2020-12-11 11:52:20|23560.97|23560.97|23560.97|23560.97|23560.97|23560.97|23560.97|23560.97|0
1607687560000|2020-12-11 11:52:40|23561.38|23561.38|23561.38|23561.38|23561.38|23561.38|23561.38|23561.38|0
1607687570000|2020-12-11 11:52:50|23557.84|23557.84|23557.84|23557.84|23557.84|23557.84|23557.84|23557.84|0
1607687590000|2020-12-11 11:53:10|23558.25|23558.25|23558.25|23558.25|23558.25|23558.25|23558.25|23558.25|0
1607687600000|2020-12-11 11:53:20|23551.17|23551.17|23551.17|23551.17|23551.17|23551.17|23551.17|23551.17|0
1607687610000|2020-12-11 11:53:30|23547.63|23547.63|23547.63|23547.63|23547.63|23547.63|23547.63|23547.63|0
1607687650000|2020-12-11 11:54:10|23551.17|23551.17|23551.17|23551.17|23551.17|23551.17|23551.17|23551.17|0
1607687660000|2020-12-11 11:54:20|23547.63|23547.63|23547.63|23547.63|23547.63|23547.63|23547.63|23547.63|0
1607687670000|2020-12-11 11:54:30|23554.71|23554.71|23554.71|23554.71|23554.71|23554.71|23554.71|23554.71|0
1607687680000|2020-12-11 11:54:40|23554.3|23554.3|23550.76|23550.76|23554.3|23554.3|23547.22|23547.22|0
1607687690000|2020-12-11 11:54:50|23547.22|23547.22|23543.67|23543.67|23547.22|23547.22|23543.67|23543.67|0
1607687720000|2020-12-11 11:55:20|23544.28|23544.28|23544.28|23544.28|23544.28|23544.28|23544.28|23544.28|0
1607687730000|2020-12-11 11:55:30|23544.88|23544.88|23545.29|23545.29|23545.29|23545.29|23544.88|23544.88|0
1607687740000|2020-12-11 11:55:40|23555.91|23555.91|23555.91|23555.91|23555.91|23555.91|23555.91|23555.91|0
1607687750000|2020-12-11 11:55:50|23557.11|23557.11|23557.11|23557.11|23557.11|23557.11|23557.11|23557.11|0
1607687760000|2020-12-11 11:56:00|23560.66|23560.66|23561.26|23561.26|23561.26|23561.26|23560.66|23560.66|0
1607687770000|2020-12-11 11:56:10|23571.88|23571.88|23571.88|23571.88|23571.88|23571.88|23571.88|23571.88|0
1607687780000|2020-12-11 11:56:20|23575.42|23575.42|23575.83|23575.83|23575.83|23575.83|23575.42|23575.42|0
1607687790000|2020-12-11 11:56:30|23579.37|23579.37|23579.98|23579.98|23579.98|23579.98|23579.37|23579.37|0
1607687800000|2020-12-11 11:56:40|23587.06|23587.06|23579.98|23579.98|23587.06|23587.06|23579.98|23579.98|0
1607687820000|2020-12-11 11:57:00|23587.06|23587.06|23587.06|23587.06|23587.06|23587.06|23587.06|23587.06|0
1607687830000|2020-12-11 11:57:10|23590.6|23590.6|23590.6|23590.6|23590.6|23590.6|23590.6|23590.6|0
1607687870000|2020-12-11 11:57:50|23587.06|23587.06|23583.52|23583.52|23587.06|23587.06|23583.52|23583.52|0
1607687880000|2020-12-11 11:58:00|23587.06|23587.06|23587.06|23587.06|23587.06|23587.06|23587.06|23587.06|0
1607687890000|2020-12-11 11:58:10|23590.6|23590.6|23587.06|23587.06|23590.6|23590.6|23587.06|23587.06|0
1607687900000|2020-12-11 11:58:20|23594.14|23594.14|23598.89|23598.89|23598.89|23598.89|23594.14|23594.14|0
1607687910000|2020-12-11 11:58:30|23595.34|23595.34|23595.34|23595.34|23595.34|23595.34|23595.34|23595.34|0
1607687940000|2020-12-11 11:59:00|23598.89|23598.89|23598.89|23598.89|23598.89|23598.89|23598.89|23598.89|0
1607687960000|2020-12-11 11:59:20|23591.8|23591.8|23588.26|23588.26|23591.8|23591.8|23588.26|23588.26|0
1607687970000|2020-12-11 11:59:30|23588.86|23588.86|23592.4|23592.4|23592.4|23592.4|23588.86|23588.86|0
1607687980000|2020-12-11 11:59:40|23593.01|23593.01|23593.01|23593.01|23593.01|23593.01|23593.01|23593.01|0
1607688000000|2020-12-11 12:00:00|23589.47|23589.47|23589.47|23589.47|23589.47|23589.47|23589.47|23589.47|0
1607688010000|2020-12-11 12:00:10|23585.92|23585.92|23585.92|23585.92|23585.92|23585.92|23585.92|23585.92|0
1607688020000|2020-12-11 12:00:20|23582.38|23582.38|23582.38|23582.38|23582.38|23582.38|23582.38|23582.38|0
1607688040000|2020-12-11 12:00:40|23578.84|23578.84|23575.3|23575.3|23578.84|23578.84|23575.3|23575.3|0
1607688050000|2020-12-11 12:00:50|23574.7|23574.7|23575.3|23575.3|23575.3|23575.3|23574.7|23574.7|0
1607688060000|2020-12-11 12:01:00|23571.76|23571.76|23579.44|23579.44|23579.44|23579.44|23571.76|23571.76|0
1607688070000|2020-12-11 12:01:10|23580.05|23580.05|23580.05|23580.05|23580.05|23580.05|23580.05|23580.05|0
1607688080000|2020-12-11 12:01:20|23576.5|23576.5|23580.05|23580.05|23580.05|23580.05|23576.5|23576.5|0
1607688090000|2020-12-11 12:01:30|23576.5|23576.5|23576.5|23576.5|23576.5|23576.5|23576.5|23576.5|0
1607688110000|2020-12-11 12:01:50|23576.91|23576.91|23576.5|23576.5|23576.91|23576.91|23576.5|23576.5|0
1607688120000|2020-12-11 12:02:00|23580.05|23580.05|23583.59|23583.59|23583.59|23583.59|23580.05|23580.05|0
1607688130000|2020-12-11 12:02:10|23582.98|23582.98|23582.98|23582.98|23582.98|23582.98|23582.98|23582.98|0
1607688140000|2020-12-11 12:02:20|23586.53|23586.53|23586.53|23586.53|23586.53|23586.53|23586.53|23586.53|0
1607688150000|2020-12-11 12:02:30|23582.98|23582.98|23582.98|23582.98|23582.98|23582.98|23582.98|23582.98|0
1607688170000|2020-12-11 12:02:50|23579.44|23579.44|23582.98|23582.98|23582.98|23582.98|23579.44|23579.44|0
1607688180000|2020-12-11 12:03:00|23586.53|23586.53|23586.53|23586.53|23586.53|23586.53|23586.53|23586.53|0
1607688190000|2020-12-11 12:03:10|23582.98|23582.98|23582.98|23582.98|23582.98|23582.98|23582.98|23582.98|0
1607688210000|2020-12-11 12:03:30|23582.57|23582.57|23578.43|23578.43|23582.57|23582.57|23578.43|23578.43|0
1607688220000|2020-12-11 12:03:40|23579.03|23579.03|23579.03|23579.03|23579.03|23579.03|23579.03|23579.03|0
1607688230000|2020-12-11 12:03:50|23575.49|23575.49|23575.49|23575.49|23575.49|23575.49|23575.49|23575.49|0
1607688240000|2020-12-11 12:04:00|23576.09|23576.09|23586.72|23586.72|23586.72|23586.72|23576.09|23576.09|0
1607688260000|2020-12-11 12:04:20|23587.32|23587.32|23587.32|23587.32|23587.32|23587.32|23587.32|23587.32|0
1607688300000|2020-12-11 12:05:00|23583.78|23583.78|23580.24|23580.24|23583.78|23583.78|23580.24|23580.24|0
1607688320000|2020-12-11 12:05:20|23576.69|23576.69|23576.69|23576.69|23576.69|23576.69|23576.69|23576.69|0
1607688340000|2020-12-11 12:05:40|23580.24|23580.24|23583.78|23583.78|23583.78|23583.78|23580.24|23580.24|0
1607688350000|2020-12-11 12:05:50|23590.86|23590.86|23591.27|23591.27|23591.27|23591.27|23590.86|23590.86|0
1607688360000|2020-12-11 12:06:00|23587.73|23587.73|23587.73|23587.73|23587.73|23587.73|23587.73|23587.73|0
1607688370000|2020-12-11 12:06:10|23591.27|23591.27|23591.68|23591.68|23591.68|23591.68|23591.27|23591.27|0
1607688400000|2020-12-11 12:06:40|23592.28|23592.28|23592.28|23592.28|23592.28|23592.28|23592.28|23592.28|0
1607688410000|2020-12-11 12:06:50|23602.91|23602.91|23602.91|23602.91|23602.91|23602.91|23602.91|23602.91|0
1607688420000|2020-12-11 12:07:00|23606.45|23606.45|23595.82|23595.82|23606.45|23606.45|23595.82|23595.82|0
1607688440000|2020-12-11 12:07:20|23595.22|23595.22|23598.76|23598.76|23598.76|23598.76|23595.22|23595.22|0
1607688450000|2020-12-11 12:07:30|23595.22|23595.22|23591.68|23591.68|23595.22|23595.22|23591.68|23591.68|0
1607688490000|2020-12-11 12:08:10|23588.14|23588.14|23588.14|23588.14|23588.14|23588.14|23588.14|23588.14|0
1607688510000|2020-12-11 12:08:30|23584.6|23584.6|23585.01|23585.01|23585.01|23585.01|23584.6|23584.6|0
1607688530000|2020-12-11 12:08:50|23581.47|23581.47|23581.47|23581.47|23581.47|23581.47|23581.47|23581.47|0
1607688560000|2020-12-11 12:09:20|23585.01|23585.01|23588.55|23588.55|23588.55|23588.55|23585.01|23585.01|0
1607688590000|2020-12-11 12:09:50|23587.95|23587.95|23587.95|23587.95|23587.95|23587.95|23587.95|23587.95|0
1607688650000|2020-12-11 12:10:50|23591.49|23591.49|23591.49|23591.49|23591.49|23591.49|23591.49|23591.49|0
1607688700000|2020-12-11 12:11:40|23595.03|23595.03|23595.03|23595.03|23595.03|23595.03|23595.03|23595.03|0
1607688720000|2020-12-11 12:12:00|23595.44|23595.44|23595.44|23595.44|23595.44|23595.44|23595.44|23595.44|0
1607688730000|2020-12-11 12:12:10|23591.9|23591.9|23591.9|23591.9|23591.9|23591.9|23591.9|23591.9|0
1607688740000|2020-12-11 12:12:20|23588.36|23588.36|23584.82|23584.82|23588.36|23588.36|23584.82|23584.82|0
1607688760000|2020-12-11 12:12:40|23577.74|23577.74|23577.74|23577.74|23577.74|23577.74|23577.74|23577.74|0
1607688770000|2020-12-11 12:12:50|23577.13|23577.13|23577.13|23577.13|23577.13|23577.13|23577.13|23577.13|0
1607688780000|2020-12-11 12:13:00|23573.59|23573.59|23570.05|23570.05|23573.59|23573.59|23566.51|23566.51|0
1607688830000|2020-12-11 12:13:50|23562.97|23562.97|23562.97|23562.97|23562.97|23562.97|23562.97|23562.97|0
1607688840000|2020-12-11 12:14:00|23566.51|23566.51|23566.51|23566.51|23566.51|23566.51|23566.51|23566.51|0
1607688850000|2020-12-11 12:14:10|23555.89|23555.89|23555.89|23555.89|23555.89|23555.89|23555.89|23555.89|0
1607688860000|2020-12-11 12:14:20|23562.97|23562.97|23562.97|23562.97|23562.97|23562.97|23562.97|23562.97|0
1607688950000|2020-12-11 12:15:50|23570.05|23570.05|23570.05|23570.05|23570.05|23570.05|23570.05|23570.05|0
1607688960000|2020-12-11 12:16:00|23567.64|23567.64|23567.64|23567.64|23567.64|23567.64|23567.64|23567.64|0
1607688980000|2020-12-11 12:16:20|23568.06|23568.06|23568.06|23568.06|23568.06|23568.06|23568.06|23568.06|0
1607689010000|2020-12-11 12:16:50|23575.14|23575.14|23575.14|23575.14|23575.14|23575.14|23575.14|23575.14|0
1607689020000|2020-12-11 12:17:00|23571.6|23571.6|23575.14|23575.14|23575.14|23575.14|23571.6|23571.6|0
1607689030000|2020-12-11 12:17:10|23575.55|23575.55|23593.25|23593.25|23593.25|23593.25|23575.55|23575.55|0
1607689090000|2020-12-11 12:18:10|23596.8|23596.8|23596.8|23596.8|23596.8|23596.8|23596.8|23596.8|0
1607689100000|2020-12-11 12:18:20|23593.25|23593.25|23594.08|23594.08|23594.08|23594.08|23593.25|23593.25|0
1607689110000|2020-12-11 12:18:30|23593.67|23593.67|23593.67|23593.67|23593.67|23593.67|23593.67|23593.67|0
1607689140000|2020-12-11 12:19:00|23600.75|23600.75|23600.75|23600.75|23600.75|23600.75|23600.75|23600.75|0
1607689150000|2020-12-11 12:19:10|23601.95|23601.95|23601.35|23601.35|23601.95|23601.95|23601.35|23601.35|0
1607689200000|2020-12-11 12:20:00|23600.15|23600.15|23600.15|23600.15|23600.15|23600.15|23600.15|23600.15|0
1607689210000|2020-12-11 12:20:10|23593.06|23593.06|23593.06|23593.06|23593.06|23593.06|23593.06|23593.06|0
1607689220000|2020-12-11 12:20:20|23589.52|23589.52|23584.78|23584.78|23589.52|23589.52|23584.78|23584.78|0
1607689240000|2020-12-11 12:20:40|23584.18|23584.18|23584.18|23584.18|23584.18|23584.18|23584.18|23584.18|0
1607689260000|2020-12-11 12:21:00|23594.8|23594.8|23591.26|23591.26|23594.8|23594.8|23591.26|23591.26|0
1607689280000|2020-12-11 12:21:20|23594.8|23594.8|23592.46|23592.46|23596|23596|23592.46|23592.46|0
1607689290000|2020-12-11 12:21:30|23592.94|23592.94|23593.42|23593.42|23593.42|23593.42|23592.94|23592.94|0
1607689300000|2020-12-11 12:21:40|23592.22|23592.22|23592.22|23592.22|23592.22|23592.22|23592.22|23592.22|0
1607689360000|2020-12-11 12:22:40|23590.41|23590.41|23588.01|23588.01|23590.41|23590.41|23588.01|23588.01|0
1607689370000|2020-12-11 12:22:50|23580.92|23580.92|23576.97|23576.97|23580.92|23580.92|23576.97|23576.97|0
1607689380000|2020-12-11 12:23:00|23577.57|23577.57|23574.03|23574.03|23577.57|23577.57|23570.49|23570.49|0
1607689420000|2020-12-11 12:23:40|23573.43|23573.43|23573.43|23573.43|23573.43|23573.43|23572.83|23572.83|0
1607689430000|2020-12-11 12:23:50|23572.23|23572.23|23572.83|23572.83|23572.83|23572.83|23571.62|23571.62|0
1607689440000|2020-12-11 12:24:00|23576.37|23576.37|23576.37|23576.37|23576.37|23576.37|23576.37|23576.37|0
1607689470000|2020-12-11 12:24:30|23579.91|23579.91|23583.45|23583.45|23583.45|23583.45|23579.91|23579.91|0
1607689490000|2020-12-11 12:24:50|23576.37|23576.37|23572.83|23572.83|23576.37|23576.37|23572.83|23572.83|0
1607689500000|2020-12-11 12:25:00|23565.75|23565.75|23565.75|23565.75|23565.75|23565.75|23565.75|23565.75|0
1607689560000|2020-12-11 12:26:00|23564.54|23564.54|23564.54|23564.54|23564.54|23564.54|23564.54|23564.54|0
1607689580000|2020-12-11 12:26:20|23565.75|23565.75|23563.94|23563.94|23565.75|23565.75|23563.94|23563.94|0
1607689600000|2020-12-11 12:26:40|23563.12|23563.12|23568.47|23568.47|23568.47|23568.47|23563.12|23563.12|0
1607689630000|2020-12-11 12:27:10|23572.01|23572.01|23572.01|23572.01|23572.01|23572.01|23572.01|23572.01|0
1607689690000|2020-12-11 12:28:10|23579.09|23579.09|23579.09|23579.09|23579.09|23579.09|23579.09|23579.09|0
1607689710000|2020-12-11 12:28:30|23578.61|23578.61|23577.06|23577.06|23578.61|23578.61|23577.06|23577.06|0
1607689720000|2020-12-11 12:28:40|23573.52|23573.52|23573.52|23573.52|23573.52|23573.52|23573.52|23573.52|0
1607689730000|2020-12-11 12:28:50|23577.06|23577.06|23577.06|23577.06|23577.06|23577.06|23577.06|23577.06|0
1607689780000|2020-12-11 12:29:40|23576.59|23576.59|23570.73|23570.73|23576.59|23576.59|23570.73|23570.73|0
1607689830000|2020-12-11 12:30:30|23569.53|23569.53|23574.28|23574.28|23574.28|23574.28|23569.53|23569.53|0
1607689840000|2020-12-11 12:30:40|23573.67|23573.67|23573.07|23573.07|23573.67|23573.67|23573.07|23573.07|0
1607689850000|2020-12-11 12:30:50|23573.48|23573.48|23569.94|23569.94|23573.48|23573.48|23569.94|23569.94|0
1607689860000|2020-12-11 12:31:00|23573.48|23573.48|23577.02|23577.02|23577.02|23577.02|23573.48|23573.48|0
1607689930000|2020-12-11 12:32:10|23573.48|23573.48|23573.48|23573.48|23573.48|23573.48|23573.48|23573.48|0
1607689940000|2020-12-11 12:32:20|23572.88|23572.88|23573.48|23573.48|23573.48|23573.48|23572.88|23572.88|0
1607689970000|2020-12-11 12:32:50|23577.02|23577.02|23577.02|23577.02|23577.02|23577.02|23577.02|23577.02|0
1607689980000|2020-12-11 12:33:00|23580.57|23580.57|23580.57|23580.57|23580.57|23580.57|23580.57|23580.57|0
1607689990000|2020-12-11 12:33:10|23577.02|23577.02|23577.02|23577.02|23577.02|23577.02|23577.02|23577.02|0
1607690000000|2020-12-11 12:33:20|23577.63|23577.63|23577.63|23577.63|23577.63|23577.63|23577.63|23577.63|0
1607690020000|2020-12-11 12:33:40|23578.23|23578.23|23578.64|23578.64|23578.64|23578.64|23578.23|23578.23|0
1607690030000|2020-12-11 12:33:50|23578.23|23578.23|23578.23|23578.23|23578.23|23578.23|23578.23|23578.23|0
1607690090000|2020-12-11 12:34:50|23574.69|23574.69|23574.69|23574.69|23574.69|23574.69|23574.69|23574.69|0
1607690120000|2020-12-11 12:35:20|23578.23|23578.23|23578.23|23578.23|23578.23|23578.23|23578.23|23578.23|0
1607690150000|2020-12-11 12:35:50|23581.77|23581.77|23581.77|23581.77|23581.77|23581.77|23581.77|23581.77|0
1607690180000|2020-12-11 12:36:20|23585.31|23585.31|23585.31|23585.31|23585.31|23585.31|23585.31|23585.31|0
1607690190000|2020-12-11 12:36:30|23588.85|23588.85|23588.85|23588.85|23588.85|23588.85|23588.85|23588.85|0
1607690200000|2020-12-11 12:36:40|23585.31|23585.31|23585.31|23585.31|23585.31|23585.31|23585.31|23585.31|0
1607690210000|2020-12-11 12:36:50|23585.91|23585.91|23585.91|23585.91|23585.91|23585.91|23585.91|23585.91|0
1607690220000|2020-12-11 12:37:00|23582.37|23582.37|23578.83|23578.83|23582.37|23582.37|23578.83|23578.83|0
1607690250000|2020-12-11 12:37:30|23575.29|23575.29|23575.29|23575.29|23575.29|23575.29|23575.29|23575.29|0
1607690270000|2020-12-11 12:37:50|23571.75|23571.75|23571.75|23571.75|23571.75|23571.75|23571.75|23571.75|0
1607690280000|2020-12-11 12:38:00|23570.54|23570.54|23571.15|23571.15|23571.15|23571.15|23570.54|23570.54|0
1607690290000|2020-12-11 12:38:10|23574.69|23574.69|23574.69|23574.69|23574.69|23574.69|23574.69|23574.69|0
1607690350000|2020-12-11 12:39:10|23578.23|23578.23|23578.23|23578.23|23578.23|23578.23|23578.23|23578.23|0
1607690360000|2020-12-11 12:39:20|23577.63|23577.63|23577.63|23577.63|23577.63|23577.63|23577.63|23577.63|0
1607690400000|2020-12-11 12:40:00|23581.17|23581.17|23581.17|23581.17|23581.17|23581.17|23581.17|23581.17|0
1607690410000|2020-12-11 12:40:10|23577.63|23577.63|23577.63|23577.63|23577.63|23577.63|23577.63|23577.63|0
1607690420000|2020-12-11 12:40:20|23578.64|23578.64|23579.24|23579.24|23579.24|23579.24|23578.64|23578.64|0
1607690430000|2020-12-11 12:40:30|23586.32|23586.32|23586.32|23586.32|23586.32|23586.32|23586.32|23586.32|0
1607690450000|2020-12-11 12:40:50|23589.86|23589.86|23589.86|23589.86|23589.86|23589.86|23589.86|23589.86|0
1607690470000|2020-12-11 12:41:10|23593.41|23593.41|23593.41|23593.41|23593.41|23593.41|23593.41|23593.41|0
1607690510000|2020-12-11 12:41:50|23586.32|23586.32|23578.64|23578.64|23586.32|23586.32|23578.64|23578.64|0
1607690560000|2020-12-11 12:42:40|23575.1|23575.1|23574.5|23574.5|23575.1|23575.1|23574.5|23574.5|0
1607690580000|2020-12-11 12:43:00|23570.95|23570.95|23570.95|23570.95|23570.95|23570.95|23570.95|23570.95|0
1607690590000|2020-12-11 12:43:10|23574.5|23574.5|23570.95|23570.95|23574.5|23574.5|23570.95|23570.95|0
1607690600000|2020-12-11 12:43:20|23571.56|23571.56|23571.56|23571.56|23571.56|23571.56|23571.56|23571.56|0
1607690700000|2020-12-11 12:45:00|23568.01|23568.01|23568.01|23568.01|23568.01|23568.01|23568.01|23568.01|0
1607690710000|2020-12-11 12:45:10|23571.56|23571.56|23572.16|23572.16|23572.16|23572.16|23571.56|23571.56|0
1607690760000|2020-12-11 12:46:00|23575.7|23575.7|23572.16|23572.16|23575.7|23575.7|23572.16|23572.16|0
1607690820000|2020-12-11 12:47:00|23575.7|23575.7|23575.7|23575.7|23575.7|23575.7|23575.7|23575.7|0
1607690830000|2020-12-11 12:47:10|23579.24|23579.24|23579.24|23579.24|23579.24|23579.24|23579.24|23579.24|0
1607690840000|2020-12-11 12:47:20|23578.64|23578.64|23578.64|23578.64|23578.64|23578.64|23578.64|23578.64|0
1607690850000|2020-12-11 12:47:30|23579.24|23579.24|23579.24|23579.24|23579.24|23579.24|23579.24|23579.24|0
1607690860000|2020-12-11 12:47:40|23579.84|23579.84|23580.44|23580.44|23580.44|23580.44|23579.84|23579.84|0
1607690930000|2020-12-11 12:48:50|23583.98|23583.98|23583.98|23583.98|23583.98|23583.98|23583.98|23583.98|0
1607690940000|2020-12-11 12:49:00|23587.53|23587.53|23591.07|23591.07|23591.07|23591.07|23587.53|23587.53|0
1607690970000|2020-12-11 12:49:30|23594.61|23594.61|23594.61|23594.61|23594.61|23594.61|23594.61|23594.61|0
1607690980000|2020-12-11 12:49:40|23598.15|23598.15|23598.75|23598.75|23598.75|23598.75|23598.15|23598.15|0
1607691010000|2020-12-11 12:50:10|23598.34|23598.34|23601.88|23601.88|23601.88|23601.88|23598.34|23598.34|0
1607691030000|2020-12-11 12:50:30|23605.42|23605.42|23605.42|23605.42|23605.42|23605.42|23605.42|23605.42|0
1607691050000|2020-12-11 12:50:50|23608.96|23608.96|23608.96|23608.96|23608.96|23608.96|23608.96|23608.96|0
1607691070000|2020-12-11 12:51:10|23612.51|23612.51|23616.05|23616.05|23616.05|23616.05|23612.51|23612.51|0
1607691080000|2020-12-11 12:51:20|23619.59|23619.59|23623.13|23623.13|23623.13|23623.13|23619.59|23619.59|0
1607691120000|2020-12-11 12:52:00|23619.59|23619.59|23623.13|23623.13|23623.13|23623.13|23619.59|23619.59|0
1607691130000|2020-12-11 12:52:10|23619.59|23619.59|23623.13|23623.13|23623.13|23623.13|23619.59|23619.59|0
1607691140000|2020-12-11 12:52:20|23616.05|23616.05|23612.51|23612.51|23616.05|23616.05|23612.51|23612.51|0
1607691150000|2020-12-11 12:52:30|23608.96|23608.96|23608.96|23608.96|23608.96|23608.96|23608.96|23608.96|0
1607691170000|2020-12-11 12:52:50|23605.42|23605.42|23605.42|23605.42|23605.42|23605.42|23605.42|23605.42|0
1607691190000|2020-12-11 12:53:10|23594.8|23594.8|23591.26|23591.26|23594.8|23594.8|23591.26|23591.26|0
1607691210000|2020-12-11 12:53:30|23594.8|23594.8|23598.34|23598.34|23598.34|23598.34|23594.8|23594.8|0
1607691220000|2020-12-11 12:53:40|23601.88|23601.88|23601.88|23601.88|23601.88|23601.88|23601.88|23601.88|0
1607691270000|2020-12-11 12:54:30|23594.8|23594.8|23594.8|23594.8|23594.8|23594.8|23594.8|23594.8|0
1607691330000|2020-12-11 12:55:30|23598.34|23598.34|23600.75|23600.75|23600.75|23600.75|23598.34|23598.34|0
1607691340000|2020-12-11 12:55:40|23602.55|23602.55|23602.55|23602.55|23602.55|23602.55|23602.55|23602.55|0
1607691350000|2020-12-11 12:55:50|23603.15|23603.15|23603.15|23603.15|23603.15|23603.15|23603.15|23603.15|0
1607691400000|2020-12-11 12:56:40|23603.76|23603.76|23611.66|23611.66|23611.66|23611.66|23603.76|23603.76|0
1607691410000|2020-12-11 12:56:50|23611.25|23611.25|23610.84|23610.84|23611.25|23611.25|23610.84|23610.84|0
1607691430000|2020-12-11 12:57:10|23609.63|23609.63|23609.03|23609.03|23609.63|23609.63|23609.03|23609.03|0
1607691450000|2020-12-11 12:57:30|23612.57|23612.57|23615.51|23615.51|23616.12|23616.12|23612.57|23612.57|0
1607691460000|2020-12-11 12:57:40|23619.06|23619.06|23618.64|23618.64|23619.06|23619.06|23618.64|23618.64|0
1607691550000|2020-12-11 12:59:10|23622.19|23622.19|23625.73|23625.73|23625.73|23625.73|23622.19|23622.19|0
1607691560000|2020-12-11 12:59:20|23629.27|23629.27|23629.27|23629.27|23629.27|23629.27|23629.27|23629.27|0
1607691610000|2020-12-11 13:00:10|23632.81|23632.81|23632.81|23632.81|23632.81|23632.81|23632.81|23632.81|0
1607691620000|2020-12-11 13:00:20|23636.35|23636.35|23636.35|23636.35|23636.35|23636.35|23636.35|23636.35|0
1607691630000|2020-12-11 13:00:30|23639.89|23639.89|23639.89|23639.89|23639.89|23639.89|23639.89|23639.89|0
1607691640000|2020-12-11 13:00:40|23646.97|23646.97|23646.97|23646.97|23646.97|23646.97|23646.97|23646.97|0
1607691650000|2020-12-11 13:00:50|23654.06|23654.06|23654.06|23654.06|23654.06|23654.06|23654.06|23654.06|0
1607691680000|2020-12-11 13:01:20|23661.14|23661.14|23664.68|23664.68|23664.68|23664.68|23661.14|23661.14|0
1607691700000|2020-12-11 13:01:40|23668.22|23668.22|23668.22|23668.22|23668.22|23668.22|23668.22|23668.22|0
1607691720000|2020-12-11 13:02:00|23671.76|23671.76|23671.76|23671.76|23671.76|23671.76|23671.76|23671.76|0
1607691730000|2020-12-11 13:02:10|23668.22|23668.22|23675.3|23675.3|23675.3|23675.3|23668.22|23668.22|0
1607691750000|2020-12-11 13:02:30|23675.91|23675.91|23679.45|23679.45|23679.45|23679.45|23675.91|23675.91|0
1607691770000|2020-12-11 13:02:50|23683.59|23683.59|23680.05|23680.05|23683.59|23683.59|23680.05|23680.05|0
1607691780000|2020-12-11 13:03:00|23676.51|23676.51|23669.43|23669.43|23676.51|23676.51|23669.43|23669.43|0
1607691800000|2020-12-11 13:03:20|23665.88|23665.88|23665.88|23665.88|23665.88|23665.88|23665.88|23665.88|0
1607691810000|2020-12-11 13:03:30|23665.28|23665.28|23665.28|23665.28|23665.28|23665.28|23665.28|23665.28|0
1607691840000|2020-12-11 13:04:00|23668.82|23668.82|23661.74|23661.74|23668.82|23668.82|23661.74|23661.74|0
1607691850000|2020-12-11 13:04:10|23665.28|23665.28|23665.28|23665.28|23665.28|23665.28|23665.28|23665.28|0
1607691880000|2020-12-11 13:04:40|23669.43|23669.43|23670.03|23670.03|23670.03|23670.03|23669.43|23669.43|0
1607691890000|2020-12-11 13:04:50|23670.63|23670.63|23670.63|23670.63|23670.63|23670.63|23670.63|23670.63|0
1607691900000|2020-12-11 13:05:00|23670.03|23670.03|23670.03|23670.03|23670.03|23670.03|23670.03|23670.03|0
1607691920000|2020-12-11 13:05:20|23666.49|23666.49|23659.4|23659.4|23666.49|23666.49|23659.4|23659.4|0
1607691940000|2020-12-11 13:05:40|23658.8|23658.8|23658.8|23658.8|23658.8|23658.8|23658.8|23658.8|0
1607691950000|2020-12-11 13:05:50|23662.34|23662.34|23662.34|23662.34|23662.34|23662.34|23662.34|23662.34|0
1607691970000|2020-12-11 13:06:10|23665.88|23665.88|23665.88|23665.88|23665.88|23665.88|23665.88|23665.88|0
1607691980000|2020-12-11 13:06:20|23666.49|23666.49|23670.03|23670.03|23670.03|23670.03|23666.49|23666.49|0
1607692030000|2020-12-11 13:07:10|23670.44|23670.44|23670.44|23670.44|23670.44|23670.44|23670.44|23670.44|0
1607692070000|2020-12-11 13:07:50|23673.98|23673.98|23673.98|23673.98|23673.98|23673.98|23673.98|23673.98|0
1607692080000|2020-12-11 13:08:00|23677.52|23677.52|23677.52|23677.52|23677.52|23677.52|23677.52|23677.52|0
1607692100000|2020-12-11 13:08:20|23681.06|23681.06|23681.06|23681.06|23681.06|23681.06|23681.06|23681.06|0
1607692110000|2020-12-11 13:08:30|23684.6|23684.6|23684.6|23684.6|23684.6|23684.6|23684.6|23684.6|0
1607692120000|2020-12-11 13:08:40|23688.14|23688.14|23688.14|23688.14|23688.14|23688.14|23688.14|23688.14|0
1607692150000|2020-12-11 13:09:10|23688.55|23688.55|23688.55|23688.55|23688.55|23688.55|23688.55|23688.55|0
1607692160000|2020-12-11 13:09:20|23695.64|23695.64|23695.64|23695.64|23695.64|23695.64|23695.64|23695.64|0
1607692170000|2020-12-11 13:09:30|23696.24|23696.24|23696.24|23696.24|23696.24|23696.24|23696.24|23696.24|0
1607692180000|2020-12-11 13:09:40|23692.7|23692.7|23692.1|23692.1|23692.7|23692.7|23692.1|23692.1|0
1607692190000|2020-12-11 13:09:50|23688.55|23688.55|23685.01|23685.01|23688.55|23688.55|23685.01|23685.01|0
1607692200000|2020-12-11 13:10:00|23688.55|23688.55|23688.55|23688.55|23688.55|23688.55|23688.55|23688.55|0
1607692240000|2020-12-11 13:10:40|23685.01|23685.01|23685.01|23685.01|23685.01|23685.01|23685.01|23685.01|0
1607692250000|2020-12-11 13:10:50|23688.55|23688.55|23688.55|23688.55|23688.55|23688.55|23688.55|23688.55|0
1607692260000|2020-12-11 13:11:00|23677.93|23677.93|23677.93|23677.93|23677.93|23677.93|23677.93|23677.93|0
1607692270000|2020-12-11 13:11:10|23681.47|23681.47|23681.47|23681.47|23681.47|23681.47|23681.47|23681.47|0
1607692280000|2020-12-11 13:11:20|23677.93|23677.93|23677.93|23677.93|23677.93|23677.93|23677.93|23677.93|0
1607692300000|2020-12-11 13:11:40|23677.33|23677.33|23677.33|23677.33|23677.33|23677.33|23677.33|23677.33|0
1607692310000|2020-12-11 13:11:50|23673.79|23673.79|23673.79|23673.79|23673.79|23673.79|23673.79|23673.79|0
1607692320000|2020-12-11 13:12:00|23673.19|23673.19|23673.19|23673.19|23673.19|23673.19|23673.19|23673.19|0
1607692330000|2020-12-11 13:12:10|23673.79|23673.79|23673.79|23673.79|23673.79|23673.79|23673.79|23673.79|0
1607692340000|2020-12-11 13:12:20|23670.25|23670.25|23670.25|23670.25|23670.25|23670.25|23670.25|23670.25|0
1607692350000|2020-12-11 13:12:30|23666.71|23666.71|23670.66|23670.66|23670.66|23670.66|23663.16|23663.16|0
1607692360000|2020-12-11 13:12:40|23670.18|23670.18|23670.18|23670.18|23670.18|23670.18|23670.18|23670.18|0
1607692380000|2020-12-11 13:13:00|23669.58|23669.58|23669.58|23669.58|23669.58|23669.58|23669.58|23669.58|0
1607692390000|2020-12-11 13:13:10|23666.03|23666.03|23666.03|23666.03|23666.03|23666.03|23666.03|23666.03|0
1607692410000|2020-12-11 13:13:30|23669.58|23669.58|23673.12|23673.12|23673.12|23673.12|23669.58|23669.58|0
1607692440000|2020-12-11 13:14:00|23669.58|23669.58|23669.58|23669.58|23669.58|23669.58|23669.58|23669.58|0
1607692470000|2020-12-11 13:14:30|23673.12|23673.12|23673.12|23673.12|23673.12|23673.12|23673.12|23673.12|0
1607692480000|2020-12-11 13:14:40|23676.66|23676.66|23676.66|23676.66|23676.66|23676.66|23676.66|23676.66|0
1607692540000|2020-12-11 13:15:40|23669.58|23669.58|23662.49|23662.49|23669.58|23669.58|23662.49|23662.49|0
1607692550000|2020-12-11 13:15:50|23669.58|23669.58|23669.58|23669.58|23669.58|23669.58|23669.58|23669.58|0
1607692580000|2020-12-11 13:16:20|23668.97|23668.97|23668.97|23668.97|23668.97|23668.97|23668.97|23668.97|0
1607692590000|2020-12-11 13:16:30|23665.43|23665.43|23654.81|23654.81|23665.43|23665.43|23654.81|23654.81|0
1607692600000|2020-12-11 13:16:40|23651.27|23651.27|23644.19|23644.19|23651.27|23651.27|23644.19|23644.19|0
1607692610000|2020-12-11 13:16:50|23643.58|23643.58|23643.58|23643.58|23643.58|23643.58|23643.58|23643.58|0
1607692640000|2020-12-11 13:17:20|23647.13|23647.13|23647.13|23647.13|23647.13|23647.13|23647.13|23647.13|0
1607692650000|2020-12-11 13:17:30|23650.67|23650.67|23650.67|23650.67|23650.67|23650.67|23650.67|23650.67|0
1607692660000|2020-12-11 13:17:40|23650.26|23650.26|23646.71|23646.71|23650.26|23650.26|23646.71|23646.71|0
1607692680000|2020-12-11 13:18:00|23639.03|23639.03|23635.49|23635.49|23639.03|23639.03|23635.49|23635.49|0
1607692700000|2020-12-11 13:18:20|23631.95|23631.95|23631.95|23631.95|23631.95|23631.95|23631.95|23631.95|0
1607692710000|2020-12-11 13:18:30|23632.36|23632.36|23632.36|23632.36|23632.36|23632.36|23632.36|23632.36|0
1607692730000|2020-12-11 13:18:50|23635.9|23635.9|23639.44|23639.44|23639.44|23639.44|23635.9|23635.9|0
1607692750000|2020-12-11 13:19:10|23642.98|23642.98|23642.98|23642.98|23642.98|23642.98|23642.98|23642.98|0
1607692770000|2020-12-11 13:19:30|23635.9|23635.9|23635.9|23635.9|23635.9|23635.9|23635.9|23635.9|0
1607692800000|2020-12-11 13:20:00|23639.44|23639.44|23639.44|23639.44|23639.44|23639.44|23639.44|23639.44|0
1607692820000|2020-12-11 13:20:20|23642.98|23642.98|23646.52|23646.52|23646.52|23646.52|23642.98|23642.98|0
1607692860000|2020-12-11 13:21:00|23650.06|23650.06|23657.75|23657.75|23657.75|23657.75|23650.06|23650.06|0
1607692870000|2020-12-11 13:21:10|23658.35|23658.35|23658.35|23658.35|23658.35|23658.35|23658.35|23658.35|0
1607692880000|2020-12-11 13:21:20|23654.81|23654.81|23654.81|23654.81|23654.81|23654.81|23654.81|23654.81|0
1607692890000|2020-12-11 13:21:30|23651.27|23651.27|23651.27|23651.27|23651.27|23651.27|23651.27|23651.27|0
1607692920000|2020-12-11 13:22:00|23654.81|23654.81|23654.81|23654.81|23654.81|23654.81|23654.81|23654.81|0
1607692960000|2020-12-11 13:22:40|23661.89|23661.89|23662.49|23662.49|23662.49|23662.49|23661.89|23661.89|0
1607692980000|2020-12-11 13:23:00|23666.03|23666.03|23666.03|23666.03|23666.03|23666.03|23666.03|23666.03|0
1607693010000|2020-12-11 13:23:30|23669.58|23669.58|23669.58|23669.58|23669.58|23669.58|23669.58|23669.58|0
1607693040000|2020-12-11 13:24:00|23673.12|23673.12|23669.58|23669.58|23673.12|23673.12|23669.58|23669.58|0
1607693070000|2020-12-11 13:24:30|23666.03|23666.03|23662.49|23662.49|23666.03|23666.03|23662.49|23662.49|0
1607693100000|2020-12-11 13:25:00|23666.03|23666.03|23666.03|23666.03|23666.03|23666.03|23666.03|23666.03|0
1607693120000|2020-12-11 13:25:20|23664.83|23664.83|23664.83|23664.83|23664.83|23664.83|23664.83|23664.83|0
1607693140000|2020-12-11 13:25:40|23668.37|23668.37|23664.83|23664.83|23668.37|23668.37|23664.83|23664.83|0
1607693150000|2020-12-11 13:25:50|23668.37|23668.37|23668.97|23668.97|23668.97|23668.97|23668.37|23668.37|0
1607693190000|2020-12-11 13:26:30|23665.43|23665.43|23661.89|23661.89|23665.43|23665.43|23661.89|23661.89|0
1607693200000|2020-12-11 13:26:40|23658.35|23658.35|23657.94|23657.94|23658.35|23658.35|23657.94|23657.94|0
1607693210000|2020-12-11 13:26:50|23657.53|23657.53|23657.53|23657.53|23657.53|23657.53|23657.53|23657.53|0
1607693230000|2020-12-11 13:27:10|23656.93|23656.93|23656.93|23656.93|23656.93|23656.93|23656.93|23656.93|0
1607693250000|2020-12-11 13:27:30|23660.47|23660.47|23664.01|23664.01|23664.01|23664.01|23660.47|23660.47|0
1607693300000|2020-12-11 13:28:20|23660.47|23660.47|23660.47|23660.47|23660.47|23660.47|23660.47|23660.47|0
1607693370000|2020-12-11 13:29:30|23664.01|23664.01|23667.55|23667.55|23667.55|23667.55|23664.01|23664.01|0
1607693380000|2020-12-11 13:29:40|23671.09|23671.09|23671.09|23671.09|23671.09|23671.09|23671.09|23671.09|0
1607693400000|2020-12-11 13:30:00|23671.69|23671.69|23671.69|23671.69|23671.69|23671.69|23671.69|23671.69|0
1607693410000|2020-12-11 13:30:10|23675.24|23675.24|23675.24|23675.24|23675.24|23675.24|23675.24|23675.24|0
1607693430000|2020-12-11 13:30:30|23678.78|23678.78|23678.78|23678.78|23678.78|23678.78|23678.78|23678.78|0
1607693440000|2020-12-11 13:30:40|23674.63|23674.63|23674.63|23674.63|23674.63|23674.63|23674.63|23674.63|0
1607693460000|2020-12-11 13:31:00|23675.04|23675.04|23671.09|23671.09|23675.04|23675.04|23671.09|23671.09|0
1607693480000|2020-12-11 13:31:20|23667.55|23667.55|23667.55|23667.55|23667.55|23667.55|23667.55|23667.55|0
1607693500000|2020-12-11 13:31:40|23664.01|23664.01|23664.01|23664.01|23664.01|23664.01|23664.01|23664.01|0
1607693510000|2020-12-11 13:31:50|23671.09|23671.09|23667.55|23667.55|23671.09|23671.09|23667.55|23667.55|0
1607693550000|2020-12-11 13:32:30|23664.01|23664.01|23667.55|23667.55|23667.55|23667.55|23664.01|23664.01|0
1607693560000|2020-12-11 13:32:40|23671.09|23671.09|23671.09|23671.09|23671.09|23671.09|23671.09|23671.09|0
1607693580000|2020-12-11 13:33:00|23671.69|23671.69|23671.69|23671.69|23671.69|23671.69|23671.69|23671.69|0
1607693610000|2020-12-11 13:33:30|23668.15|23668.15|23668.15|23668.15|23668.15|23668.15|23668.15|23668.15|0
1607693620000|2020-12-11 13:33:40|23671.69|23671.69|23671.69|23671.69|23671.69|23671.69|23671.69|23671.69|0
1607693630000|2020-12-11 13:33:50|23675.24|23675.24|23675.24|23675.24|23675.24|23675.24|23675.24|23675.24|0
1607693640000|2020-12-11 13:34:00|23678.78|23678.78|23678.78|23678.78|23678.78|23678.78|23678.78|23678.78|0
1607693680000|2020-12-11 13:34:40|23675.24|23675.24|23671.69|23671.69|23675.24|23675.24|23671.69|23671.69|0
1607693700000|2020-12-11 13:35:00|23664.61|23664.61|23664.61|23664.61|23664.61|23664.61|23664.61|23664.61|0
1607693710000|2020-12-11 13:35:10|23671.69|23671.69|23675.24|23675.24|23675.24|23675.24|23671.69|23671.69|0
1607693720000|2020-12-11 13:35:20|23671.69|23671.69|23664.61|23664.61|23671.69|23671.69|23664.61|23664.61|0
1607693730000|2020-12-11 13:35:30|23668.15|23668.15|23668.15|23668.15|23668.15|23668.15|23668.15|23668.15|0
1607693740000|2020-12-11 13:35:40|23664.61|23664.61|23664.61|23664.61|23664.61|23664.61|23664.61|23664.61|0
1607693760000|2020-12-11 13:36:00|23657.53|23657.53|23657.53|23657.53|23657.53|23657.53|23657.53|23657.53|0
1607693790000|2020-12-11 13:36:30|23661.07|23661.07|23671.69|23671.69|23671.69|23671.69|23661.07|23661.07|0
1607693820000|2020-12-11 13:37:00|23678.78|23678.78|23678.78|23678.78|23678.78|23678.78|23678.78|23678.78|0
1607693840000|2020-12-11 13:37:20|23682.32|23682.32|23678.78|23678.78|23682.32|23682.32|23675.24|23675.24|0
1607693870000|2020-12-11 13:37:50|23685.86|23685.86|23682.32|23682.32|23685.86|23685.86|23682.32|23682.32|0
1607693890000|2020-12-11 13:38:10|23681.5|23681.5|23684.63|23684.63|23685.04|23685.04|23681.5|23681.5|0
1607693900000|2020-12-11 13:38:20|23684.22|23684.22|23673.59|23673.59|23684.22|23684.22|23673.59|23673.59|0
1607693910000|2020-12-11 13:38:30|23670.05|23670.05|23670.05|23670.05|23670.05|23670.05|23670.05|23670.05|0
1607693930000|2020-12-11 13:38:50|23673.59|23673.59|23670.05|23670.05|23673.59|23673.59|23670.05|23670.05|0
1607693940000|2020-12-11 13:39:00|23673.59|23673.59|23677.13|23677.13|23677.13|23677.13|23673.59|23673.59|0
1607693950000|2020-12-11 13:39:10|23680.68|23680.68|23680.68|23680.68|23680.68|23680.68|23680.68|23680.68|0
1607693960000|2020-12-11 13:39:20|23680.26|23680.26|23680.26|23680.26|23680.26|23680.26|23680.26|23680.26|0
1607693970000|2020-12-11 13:39:30|23679.66|23679.66|23672.58|23672.58|23679.66|23679.66|23672.58|23672.58|0
1607693980000|2020-12-11 13:39:40|23671.98|23671.98|23650.73|23650.73|23671.98|23671.98|23650.73|23650.73|0
1607693990000|2020-12-11 13:39:50|23650.13|23650.13|23650.13|23650.13|23650.13|23650.13|23650.13|23650.13|0
1607694000000|2020-12-11 13:40:00|23653.67|23653.67|23653.67|23653.67|23653.67|23653.67|23653.67|23653.67|0
1607694020000|2020-12-11 13:40:20|23650.13|23650.13|23643.05|23643.05|23650.13|23650.13|23643.05|23643.05|0
1607694030000|2020-12-11 13:40:30|23639.51|23639.51|23639.51|23639.51|23639.51|23639.51|23639.51|23639.51|0
1607694040000|2020-12-11 13:40:40|23643.05|23643.05|23650.13|23650.13|23650.13|23650.13|23643.05|23643.05|0
1607694070000|2020-12-11 13:41:10|23653.67|23653.67|23653.67|23653.67|23653.67|23653.67|23653.67|23653.67|0
1607694130000|2020-12-11 13:42:10|23657.21|23657.21|23660.75|23660.75|23660.75|23660.75|23657.21|23657.21|0
1607694150000|2020-12-11 13:42:30|23661.96|23661.96|23661.96|23661.96|23661.96|23661.96|23661.96|23661.96|0
1607694180000|2020-12-11 13:43:00|23665.5|23665.5|23661.55|23661.55|23665.5|23665.5|23661.55|23661.55|0
1607694210000|2020-12-11 13:43:30|23661.96|23661.96|23662.37|23662.37|23662.37|23662.37|23661.96|23661.96|0
1607694220000|2020-12-11 13:43:40|23665.91|23665.91|23665.91|23665.91|23665.91|23665.91|23665.91|23665.91|0
1607694230000|2020-12-11 13:43:50|23669.45|23669.45|23669.45|23669.45|23669.45|23669.45|23669.45|23669.45|0
1607694240000|2020-12-11 13:44:00|23662.37|23662.37|23665.91|23665.91|23665.91|23665.91|23662.37|23662.37|0
1607694270000|2020-12-11 13:44:30|23672.99|23672.99|23672.99|23672.99|23672.99|23672.99|23672.99|23672.99|0
1607694290000|2020-12-11 13:44:50|23676.53|23676.53|23675.71|23675.71|23676.53|23676.53|23675.71|23675.71|0
1607694300000|2020-12-11 13:45:00|23672.17|23672.17|23672.17|23672.17|23672.17|23672.17|23672.17|23672.17|0
1607694320000|2020-12-11 13:45:20|23672.58|23672.58|23672.58|23672.58|23672.58|23672.58|23672.58|23672.58|0
1607694340000|2020-12-11 13:45:40|23669.04|23669.04|23658.42|23658.42|23669.04|23669.04|23654.87|23654.87|0
1607694360000|2020-12-11 13:46:00|23657.81|23657.81|23657.81|23657.81|23657.81|23657.81|23657.81|23657.81|0
1607694380000|2020-12-11 13:46:20|23650.73|23650.73|23643.65|23643.65|23650.73|23650.73|23643.65|23643.65|0
1607694390000|2020-12-11 13:46:30|23647.19|23647.19|23647.19|23647.19|23647.19|23647.19|23647.19|23647.19|0
1607694400000|2020-12-11 13:46:40|23654.27|23654.27|23654.27|23654.27|23654.27|23654.27|23654.27|23654.27|0
1607694420000|2020-12-11 13:47:00|23657.81|23657.81|23661.36|23661.36|23661.36|23661.36|23657.81|23657.81|0
1607694430000|2020-12-11 13:47:10|23664.9|23664.9|23664.9|23664.9|23664.9|23664.9|23664.9|23664.9|0
1607694440000|2020-12-11 13:47:20|23668.44|23668.44|23668.44|23668.44|23668.44|23668.44|23668.44|23668.44|0
1607694450000|2020-12-11 13:47:30|23664.9|23664.9|23664.9|23664.9|23664.9|23664.9|23664.9|23664.9|0
1607694480000|2020-12-11 13:48:00|23661.36|23661.36|23657.81|23657.81|23661.36|23661.36|23657.81|23657.81|0
1607694510000|2020-12-11 13:48:30|23654.27|23654.27|23650.73|23650.73|23654.27|23654.27|23650.73|23650.73|0
1607694550000|2020-12-11 13:49:10|23647.19|23647.19|23643.65|23643.65|23647.19|23647.19|23643.65|23643.65|0
1607694580000|2020-12-11 13:49:40|23636.57|23636.57|23640.11|23640.11|23640.11|23640.11|23636.57|23636.57|0
1607694600000|2020-12-11 13:50:00|23639.51|23639.51|23639.51|23639.51|23639.51|23639.51|23639.51|23639.51|0
1607694610000|2020-12-11 13:50:10|23635.97|23635.97|23632.42|23632.42|23635.97|23635.97|23632.42|23632.42|0
1607694620000|2020-12-11 13:50:20|23628.88|23628.88|23628.47|23628.47|23628.88|23628.88|23628.47|23628.47|0
1607694630000|2020-12-11 13:50:30|23624.93|23624.93|23621.39|23621.39|23624.93|23624.93|23621.39|23621.39|0
1607694640000|2020-12-11 13:50:40|23617.85|23617.85|23617.25|23617.25|23617.85|23617.85|23617.25|23617.25|0
1607694650000|2020-12-11 13:50:50|23616.77|23616.77|23617.25|23617.25|23620.79|23620.79|23616.77|23616.77|0
1607694660000|2020-12-11 13:51:00|23620.79|23620.79|23624.33|23624.33|23624.33|23624.33|23620.79|23620.79|0
1607694680000|2020-12-11 13:51:20|23617.25|23617.25|23620.79|23620.79|23620.79|23620.79|23617.25|23617.25|0
1607694700000|2020-12-11 13:51:40|23621.2|23621.2|23621.61|23621.61|23621.61|23621.61|23621.2|23621.2|0
1607694710000|2020-12-11 13:51:50|23618.07|23618.07|23621.61|23621.61|23621.61|23621.61|23618.07|23618.07|0
1607694750000|2020-12-11 13:52:30|23625.15|23625.15|23628.69|23628.69|23628.69|23628.69|23625.15|23625.15|0
1607694760000|2020-12-11 13:52:40|23628.21|23628.21|23628.69|23628.69|23628.69|23628.69|23628.21|23628.21|0
1607694780000|2020-12-11 13:53:00|23629.29|23629.29|23633.25|23633.25|23633.25|23633.25|23629.29|23629.29|0
1607694790000|2020-12-11 13:53:10|23632.83|23632.83|23632.83|23632.83|23632.83|23632.83|23632.83|23632.83|0
1607694800000|2020-12-11 13:53:20|23636.38|23636.38|23636.38|23636.38|23636.38|23636.38|23636.38|23636.38|0
1607694820000|2020-12-11 13:53:40|23636.98|23636.98|23640.11|23640.11|23640.52|23640.52|23636.98|23636.98|0
1607694830000|2020-12-11 13:53:50|23640.71|23640.71|23640.71|23640.71|23640.71|23640.71|23640.71|23640.71|0
1607694840000|2020-12-11 13:54:00|23644.25|23644.25|23651.74|23651.74|23651.74|23651.74|23644.25|23644.25|0
1607694850000|2020-12-11 13:54:10|23655.29|23655.29|23658.83|23658.83|23658.83|23658.83|23655.29|23655.29|0
1607694860000|2020-12-11 13:54:20|23662.37|23662.37|23662.97|23662.97|23662.97|23662.97|23662.37|23662.37|0
1607694880000|2020-12-11 13:54:40|23663.38|23663.38|23668.12|23668.12|23668.12|23668.12|23663.38|23663.38|0
1607694900000|2020-12-11 13:55:00|23675.21|23675.21|23678.75|23678.75|23678.75|23678.75|23675.21|23675.21|0
1607694930000|2020-12-11 13:55:30|23675.21|23675.21|23664.58|23664.58|23675.21|23675.21|23664.58|23664.58|0
1607694940000|2020-12-11 13:55:40|23668.12|23668.12|23668.12|23668.12|23668.12|23668.12|23668.12|23668.12|0
1607694960000|2020-12-11 13:56:00|23664.58|23664.58|23668.12|23668.12|23668.12|23668.12|23664.58|23664.58|0
1607694990000|2020-12-11 13:56:30|23661.04|23661.04|23664.58|23664.58|23664.58|23664.58|23661.04|23661.04|0
1607695010000|2020-12-11 13:56:50|23663.76|23663.76|23663.76|23663.76|23663.76|23663.76|23663.76|23663.76|0
1607695020000|2020-12-11 13:57:00|23663.16|23663.16|23666.7|23666.7|23666.7|23666.7|23659.62|23659.62|0
1607695040000|2020-12-11 13:57:20|23670.24|23670.24|23670.24|23670.24|23670.24|23670.24|23670.24|23670.24|0
1607695060000|2020-12-11 13:57:40|23670.65|23670.65|23670.65|23670.65|23670.65|23670.65|23670.65|23670.65|0
1607695070000|2020-12-11 13:57:50|23667.11|23667.11|23664.17|23664.17|23667.71|23667.71|23664.17|23664.17|0
1607695110000|2020-12-11 13:58:30|23667.71|23667.71|23674.8|23674.8|23674.8|23674.8|23667.71|23667.71|0
1607695130000|2020-12-11 13:58:50|23671.26|23671.26|23671.26|23671.26|23671.26|23671.26|23671.26|23671.26|0
1607695200000|2020-12-11 14:00:00|23667.71|23667.71|23664.17|23664.17|23667.71|23667.71|23664.17|23664.17|0
1607695210000|2020-12-11 14:00:10|23660.63|23660.63|23660.03|23660.03|23660.63|23660.63|23656.49|23656.49|0
1607695220000|2020-12-11 14:00:20|23663.57|23663.57|23663.57|23663.57|23663.57|23663.57|23663.57|23663.57|0
1607695240000|2020-12-11 14:00:40|23667.11|23667.11|23667.11|23667.11|23670.65|23670.65|23667.11|23667.11|0
1607695260000|2020-12-11 14:01:00|23670.65|23670.65|23670.65|23670.65|23670.65|23670.65|23670.65|23670.65|0
1607695270000|2020-12-11 14:01:10|23667.11|23667.11|23667.11|23667.11|23667.11|23667.11|23667.11|23667.11|0
1607695280000|2020-12-11 14:01:20|23670.65|23670.65|23670.65|23670.65|23670.65|23670.65|23670.65|23670.65|0
1607695300000|2020-12-11 14:01:40|23674.19|23674.19|23677.74|23677.74|23677.74|23677.74|23674.19|23674.19|0
1607695320000|2020-12-11 14:02:00|23678.34|23678.34|23686.24|23686.24|23686.24|23686.24|23678.34|23678.34|0
1607695330000|2020-12-11 14:02:10|23689.78|23689.78|23690.26|23690.26|23693.8|23693.8|23689.78|23689.78|0
1607695340000|2020-12-11 14:02:20|23693.8|23693.8|23696.93|23696.93|23697.34|23697.34|23693.8|23693.8|0
1607695350000|2020-12-11 14:02:30|23700.48|23700.48|23704.02|23704.02|23704.02|23704.02|23700.48|23700.48|0
1607695360000|2020-12-11 14:02:40|23703.61|23703.61|23703.61|23703.61|23703.61|23703.61|23703.61|23703.61|0
1607695370000|2020-12-11 14:02:50|23707.15|23707.15|23707.15|23707.15|23707.15|23707.15|23707.15|23707.15|0
1607695380000|2020-12-11 14:03:00|23710.69|23710.69|23710.69|23710.69|23710.69|23710.69|23710.69|23710.69|0
1607695390000|2020-12-11 14:03:10|23707.15|23707.15|23700.06|23700.06|23707.15|23707.15|23696.52|23696.52|0
1607695400000|2020-12-11 14:03:20|23703.61|23703.61|23703.61|23703.61|23703.61|23703.61|23703.61|23703.61|0
1607695410000|2020-12-11 14:03:30|23700.06|23700.06|23700.06|23700.06|23700.06|23700.06|23700.06|23700.06|0
1607695430000|2020-12-11 14:03:50|23703.61|23703.61|23706.55|23706.55|23707.15|23707.15|23703.61|23703.61|0
1607695440000|2020-12-11 14:04:00|23703|23703|23699.46|23699.46|23703|23703|23699.46|23699.46|0
1607695460000|2020-12-11 14:04:20|23700.06|23700.06|23700.06|23700.06|23700.06|23700.06|23700.06|23700.06|0
1607695470000|2020-12-11 14:04:30|23692.98|23692.98|23689.03|23689.03|23692.98|23692.98|23689.03|23689.03|0
1607695510000|2020-12-11 14:05:10|23685.49|23685.49|23685.49|23685.49|23685.49|23685.49|23685.49|23685.49|0
1607695550000|2020-12-11 14:05:50|23696.11|23696.11|23699.65|23699.65|23699.65|23699.65|23696.11|23696.11|0
1607695560000|2020-12-11 14:06:00|23700.86|23700.86|23697.32|23697.32|23700.86|23700.86|23697.32|23697.32|0
1607695570000|2020-12-11 14:06:10|23693.77|23693.77|23690.23|23690.23|23693.77|23693.77|23690.23|23690.23|0
1607695580000|2020-12-11 14:06:20|23689.63|23689.63|23693.17|23693.17|23696.71|23696.71|23689.63|23689.63|0
1607695610000|2020-12-11 14:06:50|23689.63|23689.63|23689.63|23689.63|23689.63|23689.63|23689.63|23689.63|0
1607695620000|2020-12-11 14:07:00|23693.17|23693.17|23693.17|23693.17|23693.17|23693.17|23693.17|23693.17|0
1607695640000|2020-12-11 14:07:20|23696.71|23696.71|23700.26|23700.26|23700.26|23700.26|23696.71|23696.71|0
1607695660000|2020-12-11 14:07:40|23693.17|23693.17|23693.17|23693.17|23693.17|23693.17|23693.17|23693.17|0
1607695670000|2020-12-11 14:07:50|23686.09|23686.09|23686.09|23686.09|23686.09|23686.09|23686.09|23686.09|0
1607695690000|2020-12-11 14:08:10|23684.89|23684.89|23684.89|23684.89|23684.89|23684.89|23684.89|23684.89|0
1607695700000|2020-12-11 14:08:20|23681.35|23681.35|23681.35|23681.35|23681.35|23681.35|23681.35|23681.35|0
1607695710000|2020-12-11 14:08:30|23680.14|23680.14|23680.55|23680.55|23680.55|23680.55|23680.14|23680.14|0
1607695730000|2020-12-11 14:08:50|23684.09|23684.09|23684.09|23684.09|23684.09|23684.09|23684.09|23684.09|0
1607695740000|2020-12-11 14:09:00|23685.3|23685.3|23688.84|23688.84|23688.84|23688.84|23685.3|23685.3|0
1607695750000|2020-12-11 14:09:10|23692.38|23692.38|23688.84|23688.84|23692.38|23692.38|23688.84|23688.84|0
1607695780000|2020-12-11 14:09:40|23678.22|23678.22|23678.22|23678.22|23678.22|23678.22|23678.22|23678.22|0
1607695790000|2020-12-11 14:09:50|23681.76|23681.76|23681.76|23681.76|23681.76|23681.76|23681.76|23681.76|0
1607695800000|2020-12-11 14:10:00|23685.3|23685.3|23684.89|23684.89|23685.3|23685.3|23684.89|23684.89|0
1607695830000|2020-12-11 14:10:30|23688.43|23688.43|23688.43|23688.43|23688.43|23688.43|23688.43|23688.43|0
1607695850000|2020-12-11 14:10:50|23691.97|23691.97|23691.97|23691.97|23691.97|23691.97|23691.97|23691.97|0
1607695890000|2020-12-11 14:11:30|23695.51|23695.51|23695.51|23695.51|23695.51|23695.51|23695.51|23695.51|0
1607695920000|2020-12-11 14:12:00|23696.11|23696.11|23696.52|23696.52|23700.06|23700.06|23696.11|23696.11|0
1607695970000|2020-12-11 14:12:50|23692.98|23692.98|23692.98|23692.98|23692.98|23692.98|23692.98|23692.98|0
1607695990000|2020-12-11 14:13:10|23688.84|23688.84|23681.76|23681.76|23688.84|23688.84|23681.76|23681.76|0
1607696000000|2020-12-11 14:13:20|23678.22|23678.22|23678.22|23678.22|23678.22|23678.22|23678.22|23678.22|0
1607696010000|2020-12-11 14:13:30|23671.13|23671.13|23671.13|23671.13|23671.13|23671.13|23671.13|23671.13|0
1607696020000|2020-12-11 14:13:40|23670.72|23670.72|23670.72|23670.72|23670.72|23670.72|23670.72|23670.72|0
1607696030000|2020-12-11 14:13:50|23670.12|23670.12|23673.66|23673.66|23673.66|23673.66|23670.12|23670.12|0
1607696040000|2020-12-11 14:14:00|23677.2|23677.2|23680.74|23680.74|23684.29|23684.29|23677.2|23677.2|0
1607696090000|2020-12-11 14:14:50|23673.66|23673.66|23673.66|23673.66|23673.66|23673.66|23673.66|23673.66|0
1607696100000|2020-12-11 14:15:00|23677.2|23677.2|23680.74|23680.74|23680.74|23680.74|23677.2|23677.2|0
1607696110000|2020-12-11 14:15:10|23677.2|23677.2|23677.61|23677.61|23677.61|23677.61|23677.2|23677.2|0
1607696130000|2020-12-11 14:15:30|23681.15|23681.15|23681.15|23681.15|23681.15|23681.15|23681.15|23681.15|0
1607696160000|2020-12-11 14:16:00|23677.61|23677.61|23670.53|23670.53|23677.61|23677.61|23670.53|23670.53|0
1607696170000|2020-12-11 14:16:10|23663.45|23663.45|23656.37|23656.37|23663.45|23663.45|23656.37|23656.37|0
1607696180000|2020-12-11 14:16:20|23659.91|23659.91|23652.22|23652.22|23659.91|23659.91|23649.28|23649.28|0
1607696200000|2020-12-11 14:16:40|23662.85|23662.85|23662.85|23662.85|23662.85|23662.85|23662.85|23662.85|0
1607696210000|2020-12-11 14:16:50|23666.39|23666.39|23666.39|23666.39|23666.39|23666.39|23666.39|23666.39|0
1607696230000|2020-12-11 14:17:10|23673.47|23673.47|23673.47|23673.47|23673.47|23673.47|23673.47|23673.47|0
1607696240000|2020-12-11 14:17:20|23677.01|23677.01|23677.01|23677.01|23677.01|23677.01|23677.01|23677.01|0
1607696280000|2020-12-11 14:18:00|23680.55|23680.55|23680.55|23680.55|23680.55|23680.55|23680.55|23680.55|0
1607696300000|2020-12-11 14:18:20|23677.01|23677.01|23673.47|23673.47|23677.01|23677.01|23673.47|23673.47|0
1607696330000|2020-12-11 14:18:50|23669.93|23669.93|23673.47|23673.47|23673.47|23673.47|23669.93|23669.93|0
1607696340000|2020-12-11 14:19:00|23669.93|23669.93|23669.93|23669.93|23669.93|23669.93|23669.93|23669.93|0
1607696380000|2020-12-11 14:19:40|23666.39|23666.39|23666.39|23666.39|23666.39|23666.39|23666.39|23666.39|0
1607696400000|2020-12-11 14:20:00|23665.98|23665.98|23662.44|23662.44|23665.98|23665.98|23662.44|23662.44|0
1607696410000|2020-12-11 14:20:10|23665.98|23665.98|23665.98|23665.98|23665.98|23665.98|23665.98|23665.98|0
1607696440000|2020-12-11 14:20:40|23669.52|23669.52|23669.52|23669.52|23669.52|23669.52|23669.52|23669.52|0
1607696480000|2020-12-11 14:21:20|23665.98|23665.98|23665.98|23665.98|23665.98|23665.98|23662.44|23662.44|0
1607696490000|2020-12-11 14:21:30|23669.52|23669.52|23669.52|23669.52|23669.52|23669.52|23669.52|23669.52|0
1607696520000|2020-12-11 14:22:00|23665.98|23665.98|23662.44|23662.44|23665.98|23665.98|23662.44|23662.44|0
1607696530000|2020-12-11 14:22:10|23665.98|23665.98|23662.44|23662.44|23665.98|23665.98|23662.44|23662.44|0
1607696560000|2020-12-11 14:22:40|23665.98|23665.98|23665.98|23665.98|23665.98|23665.98|23665.98|23665.98|0
1607696570000|2020-12-11 14:22:50|23662.44|23662.44|23658.9|23658.9|23662.44|23662.44|23658.9|23658.9|0
1607696590000|2020-12-11 14:23:10|23655.35|23655.35|23655.35|23655.35|23655.35|23655.35|23655.35|23655.35|0
1607696630000|2020-12-11 14:23:50|23648.27|23648.27|23651.81|23651.81|23651.81|23651.81|23648.27|23648.27|0
1607696640000|2020-12-11 14:24:00|23644.73|23644.73|23644.73|23644.73|23644.73|23644.73|23644.73|23644.73|0
1607696660000|2020-12-11 14:24:20|23648.27|23648.27|23648.27|23648.27|23648.27|23648.27|23648.27|23648.27|0
1607696670000|2020-12-11 14:24:30|23651.81|23651.81|23644.73|23644.73|23651.81|23651.81|23644.73|23644.73|0
1607696690000|2020-12-11 14:24:50|23651.81|23651.81|23651.81|23651.81|23651.81|23651.81|23651.81|23651.81|0
1607696700000|2020-12-11 14:25:00|23651.4|23651.4|23651.4|23651.4|23651.4|23651.4|23651.4|23651.4|0
1607696710000|2020-12-11 14:25:10|23650.8|23650.8|23650.8|23650.8|23650.8|23650.8|23650.8|23650.8|0
1607696760000|2020-12-11 14:26:00|23647.26|23647.26|23647.26|23647.26|23647.26|23647.26|23647.26|23647.26|0
1607696770000|2020-12-11 14:26:10|23646.85|23646.85|23646.85|23646.85|23646.85|23646.85|23646.85|23646.85|0
1607696790000|2020-12-11 14:26:30|23643.31|23643.31|23639.77|23639.77|23643.31|23643.31|23639.77|23639.77|0
1607696820000|2020-12-11 14:27:00|23632.68|23632.68|23629.55|23629.55|23632.68|23632.68|23629.14|23629.14|0
1607696830000|2020-12-11 14:27:10|23633.09|23633.09|23637.05|23637.05|23640.59|23640.59|23633.09|23633.09|0
1607696840000|2020-12-11 14:27:20|23633.51|23633.51|23633.51|23633.51|23633.51|23633.51|23633.51|23633.51|0
1607696850000|2020-12-11 14:27:30|23637.05|23637.05|23640.59|23640.59|23640.59|23640.59|23637.05|23637.05|0
1607696930000|2020-12-11 14:28:50|23644.13|23644.13|23644.13|23644.13|23644.13|23644.13|23644.13|23644.13|0
1607696940000|2020-12-11 14:29:00|23644.54|23644.54|23651.62|23651.62|23651.62|23651.62|23644.54|23644.54|0
1607696960000|2020-12-11 14:29:20|23648.08|23648.08|23648.08|23648.08|23648.08|23648.08|23648.08|23648.08|0
1607696970000|2020-12-11 14:29:30|23641|23641|23641|23641|23641|23641|23641|23641|0
1607696990000|2020-12-11 14:29:50|23637.46|23637.46|23630.37|23630.37|23637.46|23637.46|23630.37|23630.37|0
1607697000000|2020-12-11 14:30:00|23627.31|23627.31|23625.75|23625.75|23627.31|23627.31|23616.69|23616.69|0
1607697010000|2020-12-11 14:30:10|23625.15|23625.15|23622.21|23622.21|23625.15|23625.15|23621.61|23621.61|0
1607697020000|2020-12-11 14:30:20|23625.75|23625.75|23629.29|23629.29|23629.29|23629.29|23625.75|23625.75|0
1607697030000|2020-12-11 14:30:30|23625.75|23625.75|23625.75|23625.75|23625.75|23625.75|23625.75|23625.75|0
1607697040000|2020-12-11 14:30:40|23626.57|23626.57|23626.57|23626.57|23626.57|23626.57|23626.57|23626.57|0
1607697050000|2020-12-11 14:30:50|23625.97|23625.97|23625.37|23625.37|23625.97|23625.97|23625.37|23625.37|0
1607697060000|2020-12-11 14:31:00|23618.29|23618.29|23621.83|23621.83|23625.37|23625.37|23618.29|23618.29|0
1607697080000|2020-12-11 14:31:20|23618.29|23618.29|23607.66|23607.66|23618.29|23618.29|23607.66|23607.66|0
1607697100000|2020-12-11 14:31:40|23606.46|23606.46|23606.46|23606.46|23606.46|23606.46|23606.46|23606.46|0
1607697110000|2020-12-11 14:31:50|23602.92|23602.92|23595.84|23595.84|23602.92|23602.92|23595.84|23595.84|0
1607697120000|2020-12-11 14:32:00|23592.3|23592.3|23595.84|23595.84|23595.84|23595.84|23592.3|23592.3|0
1607697130000|2020-12-11 14:32:10|23602.92|23602.92|23599.38|23599.38|23602.92|23602.92|23599.38|23599.38|0
1607697140000|2020-12-11 14:32:20|23597.57|23597.57|23597.57|23597.57|23597.57|23597.57|23597.57|23597.57|0
1607697160000|2020-12-11 14:32:40|23598.39|23598.39|23580.69|23580.69|23598.39|23598.39|23580.69|23580.69|0
1607697170000|2020-12-11 14:32:50|23594.85|23594.85|23577.15|23577.15|23594.85|23594.85|23573.61|23573.61|0
1607697180000|2020-12-11 14:33:00|23562.98|23562.98|23575.34|23575.34|23575.34|23575.34|23562.98|23562.98|0
1607697190000|2020-12-11 14:33:10|23571.8|23571.8|23578.88|23578.88|23578.88|23578.88|23571.8|23571.8|0
1607697200000|2020-12-11 14:33:20|23575.34|23575.34|23578.47|23578.47|23578.88|23578.88|23575.34|23575.34|0
1607697210000|2020-12-11 14:33:30|23585.55|23585.55|23589.1|23589.1|23589.1|23589.1|23585.55|23585.55|0
1607697220000|2020-12-11 14:33:40|23585.55|23585.55|23582.01|23582.01|23585.55|23585.55|23582.01|23582.01|0
1607697230000|2020-12-11 14:33:50|23585.55|23585.55|23592.64|23592.64|23592.64|23592.64|23585.55|23585.55|0
1607697240000|2020-12-11 14:34:00|23596.18|23596.18|23596.18|23596.18|23596.18|23596.18|23596.18|23596.18|0
1607697250000|2020-12-11 14:34:10|23592.64|23592.64|23585.97|23585.97|23593.05|23593.05|23585.97|23585.97|0
1607697260000|2020-12-11 14:34:20|23582.42|23582.42|23589.51|23589.51|23589.51|23589.51|23582.42|23582.42|0
1607697270000|2020-12-11 14:34:30|23590.11|23590.11|23593.65|23593.65|23593.65|23593.65|23590.11|23590.11|0
1607697280000|2020-12-11 14:34:40|23597.19|23597.19|23591.31|23591.31|23598.39|23598.39|23591.31|23591.31|0
1607697300000|2020-12-11 14:35:00|23592.52|23592.52|23592.52|23592.52|23592.52|23592.52|23592.52|23592.52|0
1607697310000|2020-12-11 14:35:10|23592.93|23592.93|23592.93|23592.93|23592.93|23592.93|23592.93|23592.93|0
1607697320000|2020-12-11 14:35:20|23589.38|23589.38|23587.05|23587.05|23590.59|23590.59|23587.05|23587.05|0
1607697330000|2020-12-11 14:35:30|23586.44|23586.44|23586.44|23586.44|23586.44|23586.44|23586.44|23586.44|0
1607697350000|2020-12-11 14:35:50|23582.9|23582.9|23571.87|23571.87|23582.9|23582.9|23571.87|23571.87|0
1607697360000|2020-12-11 14:36:00|23574.21|23574.21|23574.21|23574.21|23574.21|23574.21|23574.21|23574.21|0
1607697370000|2020-12-11 14:36:10|23573.8|23573.8|23573.8|23573.8|23573.8|23573.8|23573.8|23573.8|0
1607697380000|2020-12-11 14:36:20|23573.39|23573.39|23573.39|23573.39|23573.39|23573.39|23573.39|23573.39|0
1607697400000|2020-12-11 14:36:40|23576.93|23576.93|23576.93|23576.93|23576.93|23576.93|23576.93|23576.93|0
1607697410000|2020-12-11 14:36:50|23573.39|23573.39|23576.93|23576.93|23576.93|23576.93|23573.39|23573.39|0
1607697420000|2020-12-11 14:37:00|23573.39|23573.39|23573.39|23573.39|23573.39|23573.39|23573.39|23573.39|0
1607697440000|2020-12-11 14:37:20|23576.93|23576.93|23584.01|23584.01|23584.01|23584.01|23576.93|23576.93|0
1607697480000|2020-12-11 14:38:00|23584.61|23584.61|23588.75|23588.75|23588.75|23588.75|23584.61|23584.61|0
1607697490000|2020-12-11 14:38:10|23595.84|23595.84|23595.84|23595.84|23595.84|23595.84|23595.84|23595.84|0
1607697500000|2020-12-11 14:38:20|23599.38|23599.38|23598.97|23598.97|23599.38|23599.38|23598.97|23598.97|0
1607697510000|2020-12-11 14:38:30|23602.51|23602.51|23607.25|23607.25|23607.25|23607.25|23602.51|23602.51|0
1607697520000|2020-12-11 14:38:40|23603.71|23603.71|23603.71|23603.71|23603.71|23603.71|23603.71|23603.71|0
1607697530000|2020-12-11 14:38:50|23617.88|23617.88|23621.42|23621.42|23621.42|23621.42|23617.88|23617.88|0
1607697540000|2020-12-11 14:39:00|23624.96|23624.96|23614.34|23614.34|23624.96|23624.96|23614.34|23614.34|0
1607697550000|2020-12-11 14:39:10|23617.88|23617.88|23617.88|23617.88|23621.42|23621.42|23617.88|23617.88|0
1607697560000|2020-12-11 14:39:20|23621.42|23621.42|23628.5|23628.5|23628.5|23628.5|23621.42|23621.42|0
1607697580000|2020-12-11 14:39:40|23624.96|23624.96|23632.04|23632.04|23632.04|23632.04|23624.96|23624.96|0
1607697590000|2020-12-11 14:39:50|23635.58|23635.58|23632.04|23632.04|23635.58|23635.58|23632.04|23632.04|0
1607697600000|2020-12-11 14:40:00|23632.45|23632.45|23635.99|23635.99|23635.99|23635.99|23628.91|23628.91|0
1607697610000|2020-12-11 14:40:10|23639.53|23639.53|23632.45|23632.45|23639.53|23639.53|23632.45|23632.45|0
1607697620000|2020-12-11 14:40:20|23628.91|23628.91|23621.83|23621.83|23628.91|23628.91|23621.83|23621.83|0
1607697630000|2020-12-11 14:40:30|23618.29|23618.29|23618.29|23618.29|23618.29|23618.29|23618.29|23618.29|0
1607697660000|2020-12-11 14:41:00|23621.83|23621.83|23621.83|23621.83|23621.83|23621.83|23621.83|23621.83|0
1607697670000|2020-12-11 14:41:10|23628.91|23628.91|23632.45|23632.45|23632.45|23632.45|23628.91|23628.91|0
1607697690000|2020-12-11 14:41:30|23628.91|23628.91|23628.91|23628.91|23628.91|23628.91|23628.91|23628.91|0
1607697710000|2020-12-11 14:41:50|23629.51|23629.51|23633.05|23633.05|23633.05|23633.05|23629.51|23629.51|0
1607697720000|2020-12-11 14:42:00|23629.51|23629.51|23629.51|23629.51|23629.51|23629.51|23629.51|23629.51|0
1607697730000|2020-12-11 14:42:10|23625.97|23625.97|23615.35|23615.35|23625.97|23625.97|23615.35|23615.35|0
1607697750000|2020-12-11 14:42:30|23611.81|23611.81|23611.81|23611.81|23611.81|23611.81|23611.81|23611.81|0
1607697760000|2020-12-11 14:42:40|23608.27|23608.27|23611.81|23611.81|23611.81|23611.81|23607.79|23607.79|0
1607697770000|2020-12-11 14:42:50|23615.35|23615.35|23615.35|23615.35|23615.35|23615.35|23615.35|23615.35|0
1607697780000|2020-12-11 14:43:00|23611.21|23611.21|23607.66|23607.66|23611.21|23611.21|23607.66|23607.66|0
1607697790000|2020-12-11 14:43:10|23611.21|23611.21|23621.83|23621.83|23621.83|23621.83|23611.21|23611.21|0
1607697800000|2020-12-11 14:43:20|23622.43|23622.43|23622.43|23622.43|23622.43|23622.43|23622.43|23622.43|0
1607697810000|2020-12-11 14:43:30|23618.89|23618.89|23607.66|23607.66|23618.89|23618.89|23607.66|23607.66|0
1607697830000|2020-12-11 14:43:50|23607.06|23607.06|23606.65|23606.65|23607.06|23607.06|23606.65|23606.65|0
1607697840000|2020-12-11 14:44:00|23603.11|23603.11|23599.57|23599.57|23603.11|23603.11|23599.57|23599.57|0
1607697860000|2020-12-11 14:44:20|23603.11|23603.11|23603.11|23603.11|23603.11|23603.11|23603.11|23603.11|0
1607697900000|2020-12-11 14:45:00|23606.65|23606.65|23610.19|23610.19|23610.19|23610.19|23606.65|23606.65|0
1607697920000|2020-12-11 14:45:20|23610.6|23610.6|23611.21|23611.21|23611.21|23611.21|23610.6|23610.6|0
1607697930000|2020-12-11 14:45:30|23614.75|23614.75|23619.3|23619.3|23619.3|23619.3|23611.21|23611.21|0
1607697940000|2020-12-11 14:45:40|23619.71|23619.71|23616.17|23616.17|23623.25|23623.25|23616.17|23616.17|0
1607697950000|2020-12-11 14:45:50|23619.71|23619.71|23623.25|23623.25|23623.25|23623.25|23619.71|23619.71|0
1607697960000|2020-12-11 14:46:00|23633.88|23633.88|23630.33|23630.33|23633.88|23633.88|23630.33|23630.33|0
1607697970000|2020-12-11 14:46:10|23626.79|23626.79|23619.11|23619.11|23626.79|23626.79|23619.11|23619.11|0
1607698000000|2020-12-11 14:46:40|23612.03|23612.03|23612.03|23612.03|23612.03|23612.03|23612.03|23612.03|0
1607698010000|2020-12-11 14:46:50|23612.44|23612.44|23612.44|23612.44|23612.44|23612.44|23612.44|23612.44|0
1607698020000|2020-12-11 14:47:00|23615.98|23615.98|23623.95|23623.95|23623.95|23623.95|23615.98|23615.98|0
1607698030000|2020-12-11 14:47:10|23616.87|23616.87|23616.87|23616.87|23616.87|23616.87|23616.87|23616.87|0
1607698040000|2020-12-11 14:47:20|23620.41|23620.41|23620.41|23620.41|23620.41|23620.41|23620.41|23620.41|0
1607698050000|2020-12-11 14:47:30|23623.95|23623.95|23631.63|23631.63|23631.63|23631.63|23623.95|23623.95|0
1607698090000|2020-12-11 14:48:10|23635.18|23635.18|23631.63|23631.63|23635.18|23635.18|23631.63|23631.63|0
1607698100000|2020-12-11 14:48:20|23632.05|23632.05|23625.37|23625.37|23632.46|23632.46|23625.37|23625.37|0
1607698110000|2020-12-11 14:48:30|23621.83|23621.83|23621.83|23621.83|23621.83|23621.83|23621.83|23621.83|0
1607698120000|2020-12-11 14:48:40|23614.75|23614.75|23618.29|23618.29|23618.29|23618.29|23614.75|23614.75|0
1607698140000|2020-12-11 14:49:00|23628.91|23628.91|23628.91|23628.91|23628.91|23628.91|23628.91|23628.91|0
1607698150000|2020-12-11 14:49:10|23625.37|23625.37|23625.37|23625.37|23625.37|23625.37|23625.37|23625.37|0
1607698160000|2020-12-11 14:49:20|23628.91|23628.91|23628.91|23628.91|23632.46|23632.46|23628.91|23628.91|0
1607698170000|2020-12-11 14:49:30|23628.31|23628.31|23621.23|23621.23|23628.31|23628.31|23621.23|23621.23|0
1607698180000|2020-12-11 14:49:40|23621.83|23621.83|23621.83|23621.83|23621.83|23621.83|23621.83|23621.83|0
1607698190000|2020-12-11 14:49:50|23625.37|23625.37|23624.77|23624.77|23625.37|23625.37|23624.77|23624.77|0
1607698200000|2020-12-11 14:50:00|23614.15|23614.15|23610.61|23610.61|23614.15|23614.15|23610.61|23610.61|0
1607698230000|2020-12-11 14:50:30|23603.52|23603.52|23599.98|23599.98|23603.52|23603.52|23592.9|23592.9|0
1607698240000|2020-12-11 14:50:40|23607.07|23607.07|23610.13|23610.13|23610.13|23610.13|23606.59|23606.59|0
1607698250000|2020-12-11 14:50:50|23613.67|23613.67|23610.13|23610.13|23613.67|23613.67|23610.13|23610.13|0
1607698290000|2020-12-11 14:51:30|23613.67|23613.67|23613.67|23613.67|23613.67|23613.67|23613.67|23613.67|0
1607698300000|2020-12-11 14:51:40|23610.13|23610.13|23599.5|23599.5|23610.13|23610.13|23599.5|23599.5|0
1607698310000|2020-12-11 14:51:50|23603.04|23603.04|23603.04|23603.04|23603.04|23603.04|23603.04|23603.04|0
1607698320000|2020-12-11 14:52:00|23606.59|23606.59|23606.59|23606.59|23606.59|23606.59|23606.59|23606.59|0
1607698360000|2020-12-11 14:52:40|23603.04|23603.04|23599.5|23599.5|23603.04|23603.04|23599.5|23599.5|0
1607698370000|2020-12-11 14:52:50|23603.04|23603.04|23602.44|23602.44|23603.04|23603.04|23602.44|23602.44|0
1607698380000|2020-12-11 14:53:00|23598.9|23598.9|23598.9|23598.9|23598.9|23598.9|23598.9|23598.9|0
1607698400000|2020-12-11 14:53:20|23605.98|23605.98|23605.98|23605.98|23605.98|23605.98|23605.98|23605.98|0
1607698420000|2020-12-11 14:53:40|23606.59|23606.59|23603.65|23603.65|23607.19|23607.19|23603.65|23603.65|0
1607698430000|2020-12-11 14:53:50|23603.04|23603.04|23603.04|23603.04|23603.04|23603.04|23603.04|23603.04|0
1607698440000|2020-12-11 14:54:00|23599.5|23599.5|23595.96|23595.96|23599.5|23599.5|23595.96|23595.96|0
1607698460000|2020-12-11 14:54:20|23599.5|23599.5|23595.96|23595.96|23599.5|23599.5|23595.96|23595.96|0
1607698480000|2020-12-11 14:54:40|23599.5|23599.5|23599.5|23599.5|23599.5|23599.5|23599.5|23599.5|0
1607698490000|2020-12-11 14:54:50|23606.59|23606.59|23607.19|23607.19|23607.19|23607.19|23606.59|23606.59|0
1607698500000|2020-12-11 14:55:00|23606.59|23606.59|23606.59|23606.59|23606.59|23606.59|23606.59|23606.59|0
1607698560000|2020-12-11 14:56:00|23613.67|23613.67|23618.22|23618.22|23618.22|23618.22|23613.67|23613.67|0
1607698640000|2020-12-11 14:57:20|23618.63|23618.63|23618.63|23618.63|23618.63|23618.63|23618.63|23618.63|0
1607698660000|2020-12-11 14:57:40|23611.55|23611.55|23608.01|23608.01|23611.55|23611.55|23608.01|23608.01|0
1607698670000|2020-12-11 14:57:50|23604.47|23604.47|23600.93|23600.93|23604.47|23604.47|23600.93|23600.93|0
1607698680000|2020-12-11 14:58:00|23600.52|23600.52|23600.11|23600.11|23600.52|23600.52|23600.11|23600.11|0
1607698700000|2020-12-11 14:58:20|23599.5|23599.5|23600.11|23600.11|23600.11|23600.11|23599.5|23599.5|0
1607698710000|2020-12-11 14:58:30|23600.71|23600.71|23600.71|23600.71|23600.71|23600.71|23600.71|23600.71|0
1607698720000|2020-12-11 14:58:40|23604.25|23604.25|23604.25|23604.25|23604.25|23604.25|23604.25|23604.25|0
1607698730000|2020-12-11 14:58:50|23607.79|23607.79|23607.79|23607.79|23607.79|23607.79|23607.79|23607.79|0
1607698780000|2020-12-11 14:59:40|23611.33|23611.33|23607.79|23607.79|23611.33|23611.33|23607.79|23607.79|0
1607698790000|2020-12-11 14:59:50|23608.39|23608.39|23611.93|23611.93|23611.93|23611.93|23608.39|23608.39|0
1607698800000|2020-12-11 15:00:00|23611.33|23611.33|23607.79|23607.79|23611.33|23611.33|23607.79|23607.79|0
1607698830000|2020-12-11 15:00:30|23604.25|23604.25|23608.39|23608.39|23608.39|23608.39|23600.71|23600.71|0
1607698850000|2020-12-11 15:00:50|23609.59|23609.59|23610.2|23610.2|23610.2|23610.2|23609.59|23609.59|0
1607698890000|2020-12-11 15:01:30|23606.66|23606.66|23607.67|23607.67|23607.67|23607.67|23603.11|23603.11|0
1607698900000|2020-12-11 15:01:40|23604.13|23604.13|23604.73|23604.73|23604.73|23604.73|23604.13|23604.13|0
1607698920000|2020-12-11 15:02:00|23605.93|23605.93|23609.47|23609.47|23609.47|23609.47|23605.93|23605.93|0
1607698930000|2020-12-11 15:02:10|23605.93|23605.93|23605.93|23605.93|23605.93|23605.93|23605.93|23605.93|0
1607698940000|2020-12-11 15:02:20|23598.85|23598.85|23598.85|23598.85|23598.85|23598.85|23598.85|23598.85|0
1607698950000|2020-12-11 15:02:30|23595.72|23595.72|23595.31|23595.31|23595.72|23595.72|23595.31|23595.31|0
1607698980000|2020-12-11 15:03:00|23594.71|23594.71|23594.1|23594.1|23594.71|23594.71|23594.1|23594.1|0
1607698990000|2020-12-11 15:03:10|23593.5|23593.5|23593.5|23593.5|23593.5|23593.5|23593.5|23593.5|0
1607699000000|2020-12-11 15:03:20|23597.04|23597.04|23597.04|23597.04|23597.04|23597.04|23597.04|23597.04|0
1607699020000|2020-12-11 15:03:40|23596.63|23596.63|23596.22|23596.22|23596.63|23596.63|23596.22|23596.22|0
1607699030000|2020-12-11 15:03:50|23592.68|23592.68|23592.68|23592.68|23592.68|23592.68|23592.68|23592.68|0
1607699040000|2020-12-11 15:04:00|23589.14|23589.14|23592.68|23592.68|23592.68|23592.68|23589.14|23589.14|0
1607699070000|2020-12-11 15:04:30|23592.08|23592.08|23592.08|23592.08|23592.08|23592.08|23592.08|23592.08|0
1607699090000|2020-12-11 15:04:50|23588.54|23588.54|23588.54|23588.54|23588.54|23588.54|23588.54|23588.54|0
1607699100000|2020-12-11 15:05:00|23587.94|23587.94|23587.94|23587.94|23587.94|23587.94|23587.94|23587.94|0
1607699120000|2020-12-11 15:05:20|23584.4|23584.4|23580.25|23580.25|23584.4|23584.4|23580.25|23580.25|0
1607699130000|2020-12-11 15:05:30|23587.33|23587.33|23587.33|23587.33|23587.33|23587.33|23587.33|23587.33|0
1607699140000|2020-12-11 15:05:40|23586.51|23586.51|23582.97|23582.97|23586.51|23586.51|23582.97|23582.97|0
1607699150000|2020-12-11 15:05:50|23579.43|23579.43|23582.37|23582.37|23582.37|23582.37|23578.83|23578.83|0
1607699160000|2020-12-11 15:06:00|23589.45|23589.45|23589.45|23589.45|23589.45|23589.45|23589.45|23589.45|0
1607699190000|2020-12-11 15:06:30|23592.99|23592.99|23592.99|23592.99|23592.99|23592.99|23592.99|23592.99|0
1607699210000|2020-12-11 15:06:50|23600.08|23600.08|23600.08|23600.08|23600.08|23600.08|23600.08|23600.08|0
1607699220000|2020-12-11 15:07:00|23603.62|23603.62|23592.99|23592.99|23603.62|23603.62|23592.99|23592.99|0
1607699240000|2020-12-11 15:07:20|23589.45|23589.45|23589.45|23589.45|23589.45|23589.45|23589.45|23589.45|0
1607699270000|2020-12-11 15:07:50|23589.86|23589.86|23596.95|23596.95|23596.95|23596.95|23589.86|23589.86|0
1607699280000|2020-12-11 15:08:00|23600.49|23600.49|23596.95|23596.95|23600.49|23600.49|23596.95|23596.95|0
1607699290000|2020-12-11 15:08:10|23589.86|23589.86|23589.86|23589.86|23589.86|23589.86|23589.86|23589.86|0
1607699340000|2020-12-11 15:09:00|23589.38|23589.38|23589.38|23589.38|23589.38|23589.38|23589.38|23589.38|0
1607699350000|2020-12-11 15:09:10|23592.93|23592.93|23585.84|23585.84|23592.93|23592.93|23585.84|23585.84|0
1607699370000|2020-12-11 15:09:30|23586.25|23586.25|23579.17|23579.17|23586.25|23586.25|23579.17|23579.17|0
1607699430000|2020-12-11 15:10:30|23582.71|23582.71|23582.71|23582.71|23582.71|23582.71|23582.71|23582.71|0
1607699440000|2020-12-11 15:10:40|23586.25|23586.25|23589.8|23589.8|23589.8|23589.8|23586.25|23586.25|0
1607699450000|2020-12-11 15:10:50|23582.71|23582.71|23582.71|23582.71|23582.71|23582.71|23582.11|23582.11|0
1607699460000|2020-12-11 15:11:00|23579.17|23579.17|23579.17|23579.17|23579.17|23579.17|23579.17|23579.17|0
1607699470000|2020-12-11 15:11:10|23578.76|23578.76|23578.76|23578.76|23578.76|23578.76|23578.76|23578.76|0
1607699490000|2020-12-11 15:11:30|23582.3|23582.3|23582.3|23582.3|23582.3|23582.3|23582.3|23582.3|0
1607699500000|2020-12-11 15:11:40|23582.9|23582.9|23582.9|23582.9|23582.9|23582.9|23582.9|23582.9|0
1607699520000|2020-12-11 15:12:00|23583.51|23583.51|23584.11|23584.11|23584.11|23584.11|23583.51|23583.51|0
1607699530000|2020-12-11 15:12:10|23587.65|23587.65|23591.19|23591.19|23591.19|23591.19|23587.65|23587.65|0
1607699580000|2020-12-11 15:13:00|23594.73|23594.73|23594.73|23594.73|23594.73|23594.73|23594.73|23594.73|0
1607699590000|2020-12-11 15:13:10|23587.65|23587.65|23587.65|23587.65|23587.65|23587.65|23587.65|23587.65|0
1607699600000|2020-12-11 15:13:20|23584.11|23584.11|23580.57|23580.57|23584.11|23584.11|23580.57|23580.57|0
1607699610000|2020-12-11 15:13:30|23581.17|23581.17|23581.17|23581.17|23581.17|23581.17|23581.17|23581.17|0
1607699630000|2020-12-11 15:13:50|23584.71|23584.71|23588.25|23588.25|23588.25|23588.25|23584.71|23584.71|0
1607699640000|2020-12-11 15:14:00|23595.33|23595.33|23592.75|23592.75|23596.29|23596.29|23592.75|23592.75|0
1607699650000|2020-12-11 15:14:10|23589.21|23589.21|23589.21|23589.21|23589.21|23589.21|23589.21|23589.21|0
1607699660000|2020-12-11 15:14:20|23585.67|23585.67|23585.67|23585.67|23585.67|23585.67|23585.67|23585.67|0
1607699670000|2020-12-11 15:14:30|23582.13|23582.13|23586.15|23586.15|23586.15|23586.15|23582.13|23582.13|0
1607699690000|2020-12-11 15:14:50|23589.69|23589.69|23589.69|23589.69|23589.69|23589.69|23589.69|23589.69|0
1607699700000|2020-12-11 15:15:00|23596.77|23596.77|23596.77|23596.77|23597.37|23597.37|23596.77|23596.77|0
1607699710000|2020-12-11 15:15:10|23603.85|23603.85|23603.85|23603.85|23603.85|23603.85|23603.85|23603.85|0
1607699720000|2020-12-11 15:15:20|23607.39|23607.39|23611.95|23611.95|23611.95|23611.95|23607.39|23607.39|0
1607699750000|2020-12-11 15:15:50|23608.41|23608.41|23593.01|23593.01|23608.41|23608.41|23593.01|23593.01|0
1607699760000|2020-12-11 15:16:00|23592.19|23592.19|23595.73|23595.73|23595.73|23595.73|23592.19|23592.19|0
1607699770000|2020-12-11 15:16:10|23599.27|23599.27|23599.27|23599.27|23599.27|23599.27|23599.27|23599.27|0
1607699800000|2020-12-11 15:16:40|23602.81|23602.81|23602.81|23602.81|23602.81|23602.81|23602.81|23602.81|0
1607699810000|2020-12-11 15:16:50|23603.22|23603.22|23606.76|23606.76|23606.76|23606.76|23603.22|23603.22|0
1607699830000|2020-12-11 15:17:10|23610.31|23610.31|23610.31|23610.31|23610.31|23610.31|23610.31|23610.31|0
1607699850000|2020-12-11 15:17:30|23613.85|23613.85|23613.85|23613.85|23613.85|23613.85|23613.85|23613.85|0
1607699880000|2020-12-11 15:18:00|23617.39|23617.39|23620.93|23620.93|23620.93|23620.93|23617.39|23617.39|0
1607699890000|2020-12-11 15:18:10|23617.39|23617.39|23611.51|23611.51|23617.39|23617.39|23610.31|23610.31|0
1607699900000|2020-12-11 15:18:20|23611.92|23611.92|23615.46|23615.46|23615.46|23615.46|23611.92|23611.92|0
1607699920000|2020-12-11 15:18:40|23622.54|23622.54|23622.54|23622.54|23622.54|23622.54|23622.54|23622.54|0
1607699930000|2020-12-11 15:18:50|23622.95|23622.95|23626.49|23626.49|23626.49|23626.49|23622.95|23622.95|0
1607699940000|2020-12-11 15:19:00|23630.04|23630.04|23630.04|23630.04|23630.04|23630.04|23630.04|23630.04|0
1607699960000|2020-12-11 15:19:20|23633.58|23633.58|23633.58|23633.58|23633.58|23633.58|23633.58|23633.58|0
1607699970000|2020-12-11 15:19:30|23634.18|23634.18|23634.78|23634.78|23634.78|23634.78|23634.18|23634.18|0
1607699980000|2020-12-11 15:19:40|23641.86|23641.86|23634.37|23634.37|23641.86|23641.86|23634.37|23634.37|0
1607699990000|2020-12-11 15:19:50|23627.29|23627.29|23626.69|23626.69|23627.29|23627.29|23626.69|23626.69|0
1607700030000|2020-12-11 15:20:30|23630.23|23630.23|23637.31|23637.31|23637.31|23637.31|23630.23|23630.23|0
1607700050000|2020-12-11 15:20:50|23640.85|23640.85|23640.85|23640.85|23640.85|23640.85|23640.85|23640.85|0
1607700070000|2020-12-11 15:21:10|23644.39|23644.39|23633.77|23633.77|23644.39|23644.39|23633.77|23633.77|0
1607700080000|2020-12-11 15:21:20|23630.23|23630.23|23630.23|23630.23|23630.23|23630.23|23630.23|23630.23|0
1607700140000|2020-12-11 15:22:20|23626.69|23626.69|23630.23|23630.23|23630.23|23630.23|23626.69|23626.69|0
1607700150000|2020-12-11 15:22:30|23633.77|23633.77|23633.77|23633.77|23633.77|23633.77|23633.77|23633.77|0
1607700170000|2020-12-11 15:22:50|23637.31|23637.31|23637.31|23637.31|23637.31|23637.31|23637.31|23637.31|0
1607700180000|2020-12-11 15:23:00|23640.85|23640.85|23640.85|23640.85|23640.85|23640.85|23640.85|23640.85|0
1607700200000|2020-12-11 15:23:20|23644.39|23644.39|23644.39|23644.39|23647.93|23647.93|23644.39|23644.39|0
1607700210000|2020-12-11 15:23:30|23640.85|23640.85|23640.85|23640.85|23640.85|23640.85|23640.85|23640.85|0
1607700220000|2020-12-11 15:23:40|23644.39|23644.39|23644.39|23644.39|23644.39|23644.39|23644.39|23644.39|0
1607700230000|2020-12-11 15:23:50|23640.85|23640.85|23647.93|23647.93|23647.93|23647.93|23640.85|23640.85|0
1607700240000|2020-12-11 15:24:00|23651.47|23651.47|23651.47|23651.47|23651.47|23651.47|23651.47|23651.47|0
1607700250000|2020-12-11 15:24:10|23655.02|23655.02|23655.02|23655.02|23655.02|23655.02|23655.02|23655.02|0
1607700260000|2020-12-11 15:24:20|23651.47|23651.47|23651.47|23651.47|23651.47|23651.47|23651.47|23651.47|0
1607700270000|2020-12-11 15:24:30|23655.02|23655.02|23655.02|23655.02|23655.02|23655.02|23655.02|23655.02|0
1607700280000|2020-12-11 15:24:40|23655.43|23655.43|23655.84|23655.84|23655.84|23655.84|23655.43|23655.43|0
1607700290000|2020-12-11 15:24:50|23655.24|23655.24|23655.24|23655.24|23655.24|23655.24|23655.24|23655.24|0
1607700310000|2020-12-11 15:25:10|23654.63|23654.63|23654.63|23654.63|23654.63|23654.63|23654.63|23654.63|0
1607700320000|2020-12-11 15:25:20|23651.09|23651.09|23651.09|23651.09|23651.09|23651.09|23651.09|23651.09|0
1607700330000|2020-12-11 15:25:30|23654.63|23654.63|23658.17|23658.17|23658.17|23658.17|23654.63|23654.63|0
1607700350000|2020-12-11 15:25:50|23665.26|23665.26|23658.17|23658.17|23665.26|23665.26|23658.17|23658.17|0
1607700370000|2020-12-11 15:26:10|23654.63|23654.63|23651.09|23651.09|23654.63|23654.63|23651.09|23651.09|0
1607700380000|2020-12-11 15:26:20|23647.55|23647.55|23647.55|23647.55|23647.55|23647.55|23647.55|23647.55|0
1607700400000|2020-12-11 15:26:40|23654.63|23654.63|23654.63|23654.63|23654.63|23654.63|23654.63|23654.63|0
1607700410000|2020-12-11 15:26:50|23655.24|23655.24|23655.24|23655.24|23655.24|23655.24|23655.24|23655.24|0
1607700420000|2020-12-11 15:27:00|23658.78|23658.78|23655.24|23655.24|23665.86|23665.86|23655.24|23655.24|0
1607700430000|2020-12-11 15:27:10|23651.69|23651.69|23646.95|23646.95|23651.69|23651.69|23646.95|23646.95|0
1607700440000|2020-12-11 15:27:20|23643.41|23643.41|23639.87|23639.87|23643.41|23643.41|23639.87|23639.87|0
1607700460000|2020-12-11 15:27:40|23639.27|23639.27|23631.58|23631.58|23642.81|23642.81|23631.58|23631.58|0
1607700470000|2020-12-11 15:27:50|23635.12|23635.12|23638.66|23638.66|23638.66|23638.66|23635.12|23635.12|0
1607700490000|2020-12-11 15:28:10|23635.12|23635.12|23631.58|23631.58|23635.12|23635.12|23631.58|23631.58|0
1607700510000|2020-12-11 15:28:30|23630.98|23630.98|23623.71|23623.71|23631.39|23631.39|23623.71|23623.71|0
1607700540000|2020-12-11 15:29:00|23627.25|23627.25|23627.25|23627.25|23627.25|23627.25|23627.25|23627.25|0
1607700550000|2020-12-11 15:29:10|23630.79|23630.79|23630.79|23630.79|23630.79|23630.79|23630.79|23630.79|0
1607700560000|2020-12-11 15:29:20|23627.25|23627.25|23627.25|23627.25|23627.25|23627.25|23627.25|23627.25|0
1607700570000|2020-12-11 15:29:30|23630.79|23630.79|23630.79|23630.79|23630.79|23630.79|23630.79|23630.79|0
1607700620000|2020-12-11 15:30:20|23627.25|23627.25|23623.71|23623.71|23627.25|23627.25|23623.71|23623.71|0
1607700630000|2020-12-11 15:30:30|23623.3|23623.3|23623.3|23623.3|23623.3|23623.3|23623.3|23623.3|0
1607700640000|2020-12-11 15:30:40|23626.84|23626.84|23626.23|23626.23|23626.84|23626.84|23626.23|23626.23|0
1607700660000|2020-12-11 15:31:00|23629.78|23629.78|23629.78|23629.78|23629.78|23629.78|23629.78|23629.78|0
1607700680000|2020-12-11 15:31:20|23629.37|23629.37|23629.37|23629.37|23629.37|23629.37|23629.37|23629.37|0
1607700690000|2020-12-11 15:31:30|23629.97|23629.97|23626.43|23626.43|23629.97|23629.97|23626.43|23626.43|0
1607700700000|2020-12-11 15:31:40|23622.88|23622.88|23622.88|23622.88|23622.88|23622.88|23622.88|23622.88|0
1607700710000|2020-12-11 15:31:50|23615.8|23615.8|23612.26|23612.26|23615.8|23615.8|23612.26|23612.26|0
1607700720000|2020-12-11 15:32:00|23615.8|23615.8|23619.34|23619.34|23619.34|23619.34|23615.8|23615.8|0
1607700730000|2020-12-11 15:32:10|23622.88|23622.88|23623.3|23623.3|23623.3|23623.3|23622.88|23622.88|0
1607700740000|2020-12-11 15:32:20|23630.38|23630.38|23626.84|23626.84|23630.38|23630.38|23626.84|23626.84|0
1607700760000|2020-12-11 15:32:40|23623.3|23623.3|23626.84|23626.84|23626.84|23626.84|23623.3|23623.3|0
1607700780000|2020-12-11 15:33:00|23630.38|23630.38|23635.12|23635.12|23635.12|23635.12|23630.38|23630.38|0
1607700810000|2020-12-11 15:33:30|23642.2|23642.2|23642.2|23642.2|23642.2|23642.2|23642.2|23642.2|0
1607700820000|2020-12-11 15:33:40|23645.75|23645.75|23645.75|23645.75|23645.75|23645.75|23645.75|23645.75|0
1607700830000|2020-12-11 15:33:50|23649.29|23649.29|23650.49|23650.49|23650.49|23650.49|23649.29|23649.29|0
1607700850000|2020-12-11 15:34:10|23654.03|23654.03|23654.03|23654.03|23654.03|23654.03|23654.03|23654.03|0
1607700870000|2020-12-11 15:34:30|23650.49|23650.49|23650.49|23650.49|23650.49|23650.49|23650.49|23650.49|0
1607700890000|2020-12-11 15:34:50|23654.03|23654.03|23657.57|23657.57|23657.57|23657.57|23654.03|23654.03|0
1607700900000|2020-12-11 15:35:00|23654.03|23654.03|23654.03|23654.03|23654.03|23654.03|23650.49|23650.49|0
1607700920000|2020-12-11 15:35:20|23650.49|23650.49|23643.41|23643.41|23650.49|23650.49|23643.41|23643.41|0
1607700930000|2020-12-11 15:35:30|23646.95|23646.95|23643.41|23643.41|23646.95|23646.95|23643.41|23643.41|0
1607700940000|2020-12-11 15:35:40|23639.87|23639.87|23636.33|23636.33|23639.87|23639.87|23636.33|23636.33|0
1607700950000|2020-12-11 15:35:50|23632.18|23632.18|23618.02|23618.02|23632.18|23632.18|23618.02|23618.02|0
1607700960000|2020-12-11 15:36:00|23614.48|23614.48|23621.56|23621.56|23621.56|23621.56|23614.48|23614.48|0
1607700970000|2020-12-11 15:36:10|23622.16|23622.16|23625.7|23625.7|23625.7|23625.7|23622.16|23622.16|0
1607700990000|2020-12-11 15:36:30|23622.16|23622.16|23622.16|23622.16|23622.16|23622.16|23622.16|23622.16|0
1607701010000|2020-12-11 15:36:50|23618.62|23618.62|23618.62|23618.62|23618.62|23618.62|23618.62|23618.62|0
1607701020000|2020-12-11 15:37:00|23617.42|23617.42|23617.42|23617.42|23617.42|23617.42|23617.42|23617.42|0
1607701030000|2020-12-11 15:37:10|23613.88|23613.88|23610.33|23610.33|23613.88|23613.88|23610.33|23610.33|0
1607701040000|2020-12-11 15:37:20|23613.88|23613.88|23613.88|23613.88|23613.88|23613.88|23613.88|23613.88|0
1607701050000|2020-12-11 15:37:30|23617.42|23617.42|23617.42|23617.42|23617.42|23617.42|23617.42|23617.42|0
1607701070000|2020-12-11 15:37:50|23620.96|23620.96|23617.42|23617.42|23620.96|23620.96|23617.42|23617.42|0
1607701090000|2020-12-11 15:38:10|23620.96|23620.96|23606.79|23606.79|23620.96|23620.96|23606.79|23606.79|0
1607701100000|2020-12-11 15:38:20|23606.38|23606.38|23602.43|23602.43|23606.38|23606.38|23602.43|23602.43|0
1607701110000|2020-12-11 15:38:30|23605.97|23605.97|23609.51|23609.51|23609.51|23609.51|23605.97|23605.97|0
1607701120000|2020-12-11 15:38:40|23616.6|23616.6|23616.6|23616.6|23616.6|23616.6|23616.6|23616.6|0
1607701150000|2020-12-11 15:39:10|23613.05|23613.05|23613.05|23613.05|23613.05|23613.05|23613.05|23613.05|0
1607701170000|2020-12-11 15:39:30|23611.85|23611.85|23608.31|23608.31|23611.85|23611.85|23608.31|23608.31|0
1607701180000|2020-12-11 15:39:40|23615.39|23615.39|23618.93|23618.93|23618.93|23618.93|23615.39|23615.39|0
1607701200000|2020-12-11 15:40:00|23622.47|23622.47|23622.47|23622.47|23622.47|23622.47|23622.47|23622.47|0
1607701230000|2020-12-11 15:40:30|23626.02|23626.02|23626.02|23626.02|23626.02|23626.02|23626.02|23626.02|0
1607701260000|2020-12-11 15:41:00|23622.47|23622.47|23618.93|23618.93|23622.47|23622.47|23618.93|23618.93|0
1607701270000|2020-12-11 15:41:10|23622.47|23622.47|23629.56|23629.56|23633.1|23633.1|23622.47|23622.47|0
1607701280000|2020-12-11 15:41:20|23626.02|23626.02|23622.47|23622.47|23626.02|23626.02|23622.47|23622.47|0
1607701290000|2020-12-11 15:41:30|23618.93|23618.93|23626.02|23626.02|23626.02|23626.02|23618.93|23618.93|0
1607701330000|2020-12-11 15:42:10|23622.47|23622.47|23622.47|23622.47|23622.47|23622.47|23615.39|23615.39|0
1607701350000|2020-12-11 15:42:30|23629.56|23629.56|23629.56|23629.56|23629.56|23629.56|23629.56|23629.56|0
1607701400000|2020-12-11 15:43:20|23633.1|23633.1|23633.1|23633.1|23633.1|23633.1|23633.1|23633.1|0
1607701410000|2020-12-11 15:43:30|23632.5|23632.5|23631.89|23631.89|23632.5|23632.5|23631.89|23631.89|0
1607701420000|2020-12-11 15:43:40|23628.35|23628.35|23621.27|23621.27|23628.35|23628.35|23621.27|23621.27|0
1607701430000|2020-12-11 15:43:50|23624.81|23624.81|23624.81|23624.81|23624.81|23624.81|23624.81|23624.81|0
1607701440000|2020-12-11 15:44:00|23631.89|23631.89|23631.89|23631.89|23631.89|23631.89|23631.89|23631.89|0
1607701470000|2020-12-11 15:44:30|23628.35|23628.35|23628.35|23628.35|23628.35|23628.35|23628.35|23628.35|0
1607701480000|2020-12-11 15:44:40|23628.96|23628.96|23628.96|23628.96|23628.96|23628.96|23628.96|23628.96|0
1607701490000|2020-12-11 15:44:50|23625.41|23625.41|23625.41|23625.41|23625.41|23625.41|23625.41|23625.41|0
1607701500000|2020-12-11 15:45:00|23621.87|23621.87|23621.87|23621.87|23621.87|23621.87|23621.87|23621.87|0
1607701510000|2020-12-11 15:45:10|23618.33|23618.33|23614.79|23614.79|23618.33|23618.33|23614.79|23614.79|0
1607701520000|2020-12-11 15:45:20|23618.33|23618.33|23621.39|23621.39|23621.87|23621.87|23618.33|23618.33|0
1607701530000|2020-12-11 15:45:30|23624.93|23624.93|23628.48|23628.48|23628.48|23628.48|23624.93|23624.93|0
1607701540000|2020-12-11 15:45:40|23632.02|23632.02|23635.56|23635.56|23635.56|23635.56|23632.02|23632.02|0
1607701580000|2020-12-11 15:46:20|23635.97|23635.97|23639.51|23639.51|23639.51|23639.51|23635.97|23635.97|0
1607701590000|2020-12-11 15:46:30|23639.1|23639.1|23642.64|23642.64|23642.64|23642.64|23639.1|23639.1|0
1607701600000|2020-12-11 15:46:40|23643.05|23643.05|23643.05|23643.05|23643.05|23643.05|23643.05|23643.05|0
1607701610000|2020-12-11 15:46:50|23646.59|23646.59|23646.59|23646.59|23646.59|23646.59|23646.59|23646.59|0
1607701630000|2020-12-11 15:47:10|23643.05|23643.05|23643.05|23643.05|23643.05|23643.05|23643.05|23643.05|0
1607701670000|2020-12-11 15:47:50|23643.46|23643.46|23643.05|23643.05|23643.46|23643.46|23643.05|23643.05|0
1607701680000|2020-12-11 15:48:00|23646.59|23646.59|23646.59|23646.59|23646.59|23646.59|23646.59|23646.59|0
1607701690000|2020-12-11 15:48:10|23643.05|23643.05|23639.51|23639.51|23643.05|23643.05|23639.51|23639.51|0
1607701740000|2020-12-11 15:49:00|23643.05|23643.05|23639.51|23639.51|23643.05|23643.05|23639.51|23639.51|0
1607701750000|2020-12-11 15:49:10|23635.97|23635.97|23639.39|23639.39|23639.39|23639.39|23635.37|23635.37|0
1607701760000|2020-12-11 15:49:20|23642.93|23642.93|23642.93|23642.93|23642.93|23642.93|23642.93|23642.93|0
1607701770000|2020-12-11 15:49:30|23646.47|23646.47|23646.47|23646.47|23646.47|23646.47|23646.47|23646.47|0
1607701800000|2020-12-11 15:50:00|23642.93|23642.93|23646.47|23646.47|23646.47|23646.47|23642.93|23642.93|0
1607701810000|2020-12-11 15:50:10|23650.01|23650.01|23650.01|23650.01|23650.01|23650.01|23650.01|23650.01|0
1607701830000|2020-12-11 15:50:30|23653.55|23653.55|23657.09|23657.09|23657.09|23657.09|23653.55|23653.55|0
1607701860000|2020-12-11 15:51:00|23653.55|23653.55|23653.55|23653.55|23653.55|23653.55|23653.55|23653.55|0
1607701890000|2020-12-11 15:51:30|23654.15|23654.15|23657.7|23657.7|23657.7|23657.7|23654.15|23654.15|0
1607701980000|2020-12-11 15:53:00|23654.15|23654.15|23654.15|23654.15|23654.15|23654.15|23654.15|23654.15|0
1607701990000|2020-12-11 15:53:10|23650.61|23650.61|23650.61|23650.61|23650.61|23650.61|23650.61|23650.61|0
1607702000000|2020-12-11 15:53:20|23654.15|23654.15|23654.15|23654.15|23654.15|23654.15|23654.15|23654.15|0
1607702010000|2020-12-11 15:53:30|23657.7|23657.7|23657.7|23657.7|23657.7|23657.7|23657.7|23657.7|0
1607702030000|2020-12-11 15:53:50|23661.24|23661.24|23661.24|23661.24|23661.24|23661.24|23661.24|23661.24|0
1607702040000|2020-12-11 15:54:00|23660.76|23660.76|23660.76|23660.76|23660.76|23660.76|23660.76|23660.76|0
1607702050000|2020-12-11 15:54:10|23660.16|23660.16|23660.16|23660.16|23660.16|23660.16|23660.16|23660.16|0
1607702060000|2020-12-11 15:54:20|23656.61|23656.61|23656.61|23656.61|23656.61|23656.61|23656.61|23656.61|0
1607702090000|2020-12-11 15:54:50|23657.22|23657.22|23657.22|23657.22|23657.22|23657.22|23657.22|23657.22|0
1607702130000|2020-12-11 15:55:30|23660.76|23660.76|23660.76|23660.76|23660.76|23660.76|23660.76|23660.76|0
1607702140000|2020-12-11 15:55:40|23657.22|23657.22|23657.22|23657.22|23657.22|23657.22|23657.22|23657.22|0
1607702150000|2020-12-11 15:55:50|23657.82|23657.82|23661.36|23661.36|23661.36|23661.36|23657.82|23657.82|0
1607702160000|2020-12-11 15:56:00|23664.9|23664.9|23661.36|23661.36|23664.9|23664.9|23661.36|23661.36|0
1607702170000|2020-12-11 15:56:10|23657.82|23657.82|23657.82|23657.82|23657.82|23657.82|23657.82|23657.82|0
1607702190000|2020-12-11 15:56:30|23654.28|23654.28|23654.28|23654.28|23654.28|23654.28|23654.28|23654.28|0
1607702200000|2020-12-11 15:56:40|23650.74|23650.74|23650.74|23650.74|23650.74|23650.74|23650.74|23650.74|0
1607702220000|2020-12-11 15:57:00|23650.26|23650.26|23653.8|23653.8|23653.8|23653.8|23650.26|23650.26|0
1607702240000|2020-12-11 15:57:20|23650.26|23650.26|23650.26|23650.26|23650.26|23650.26|23650.26|23650.26|0
1607702260000|2020-12-11 15:57:40|23657.34|23657.34|23657.34|23657.34|23657.34|23657.34|23657.34|23657.34|0
1607702280000|2020-12-11 15:58:00|23653.8|23653.8|23657.34|23657.34|23657.34|23657.34|23653.8|23653.8|0
1607702310000|2020-12-11 15:58:30|23660.88|23660.88|23660.88|23660.88|23660.88|23660.88|23660.88|23660.88|0
1607702340000|2020-12-11 15:59:00|23657.34|23657.34|23650.26|23650.26|23657.34|23657.34|23650.26|23650.26|0
1607702350000|2020-12-11 15:59:10|23646.71|23646.71|23650.86|23650.86|23650.86|23650.86|23646.71|23646.71|0
1607702380000|2020-12-11 15:59:40|23654.4|23654.4|23654.4|23654.4|23654.4|23654.4|23654.4|23654.4|0
1607702390000|2020-12-11 15:59:50|23650.86|23650.86|23650.86|23650.86|23650.86|23650.86|23650.86|23650.86|0
1607702400000|2020-12-11 16:00:00|23654.4|23654.4|23657.94|23657.94|23657.94|23657.94|23654.4|23654.4|0
1607702410000|2020-12-11 16:00:10|23650.86|23650.86|23654.4|23654.4|23654.4|23654.4|23650.86|23650.86|0
1607702420000|2020-12-11 16:00:20|23657.94|23657.94|23658.54|23658.54|23658.54|23658.54|23657.94|23657.94|0
1607702430000|2020-12-11 16:00:30|23665.62|23665.62|23665.62|23665.62|23665.62|23665.62|23665.62|23665.62|0
1607702440000|2020-12-11 16:00:40|23666.23|23666.23|23666.23|23666.23|23666.23|23666.23|23666.23|23666.23|0
1607702450000|2020-12-11 16:00:50|23669.77|23669.77|23669.77|23669.77|23669.77|23669.77|23669.77|23669.77|0
1607702460000|2020-12-11 16:01:00|23673.31|23673.31|23669.77|23669.77|23673.31|23673.31|23666.23|23666.23|0
1607702530000|2020-12-11 16:02:10|23673.31|23673.31|23676.85|23676.85|23676.85|23676.85|23673.31|23673.31|0
1607702540000|2020-12-11 16:02:20|23676.44|23676.44|23676.03|23676.03|23676.44|23676.44|23676.03|23676.03|0
1607702550000|2020-12-11 16:02:30|23672.49|23672.49|23672.49|23672.49|23672.49|23672.49|23672.49|23672.49|0
1607702580000|2020-12-11 16:03:00|23668.95|23668.95|23665.4|23665.4|23668.95|23668.95|23665.4|23665.4|0
1607702590000|2020-12-11 16:03:10|23666.23|23666.23|23666.23|23666.23|23666.23|23666.23|23666.23|23666.23|0
1607702610000|2020-12-11 16:03:30|23665.82|23665.82|23669.36|23669.36|23669.36|23669.36|23665.82|23665.82|0
1607702620000|2020-12-11 16:03:40|23668.75|23668.75|23668.75|23668.75|23668.75|23668.75|23668.75|23668.75|0
1607702630000|2020-12-11 16:03:50|23665.21|23665.21|23668.15|23668.15|23668.15|23668.15|23664.61|23664.61|0
1607702660000|2020-12-11 16:04:20|23664.61|23664.61|23661.07|23661.07|23664.61|23664.61|23661.07|23661.07|0
1607702680000|2020-12-11 16:04:40|23653.99|23653.99|23653.99|23653.99|23653.99|23653.99|23653.99|23653.99|0
1607702690000|2020-12-11 16:04:50|23657.53|23657.53|23657.53|23657.53|23657.53|23657.53|23657.53|23657.53|0
1607702700000|2020-12-11 16:05:00|23661.07|23661.07|23661.07|23661.07|23661.07|23661.07|23661.07|23661.07|0
1607702710000|2020-12-11 16:05:10|23661.67|23661.67|23661.67|23661.67|23661.67|23661.67|23661.67|23661.67|0
1607702730000|2020-12-11 16:05:30|23665.21|23665.21|23665.82|23665.82|23665.82|23665.82|23665.21|23665.21|0
1607702760000|2020-12-11 16:06:00|23669.36|23669.36|23669.36|23669.36|23669.36|23669.36|23669.36|23669.36|0
1607702780000|2020-12-11 16:06:20|23665.82|23665.82|23662.27|23662.27|23665.82|23665.82|23662.27|23662.27|0
1607702810000|2020-12-11 16:06:50|23661.67|23661.67|23661.67|23661.67|23661.67|23661.67|23661.67|23661.67|0
1607702820000|2020-12-11 16:07:00|23658.13|23658.13|23658.13|23658.13|23658.13|23658.13|23658.13|23658.13|0
1607702830000|2020-12-11 16:07:10|23661.67|23661.67|23661.67|23661.67|23661.67|23661.67|23661.67|23661.67|0
1607702850000|2020-12-11 16:07:30|23658.13|23658.13|23658.13|23658.13|23658.13|23658.13|23658.13|23658.13|0
1607702870000|2020-12-11 16:07:50|23654.59|23654.59|23654.59|23654.59|23654.59|23654.59|23654.59|23654.59|0
1607702880000|2020-12-11 16:08:00|23651.05|23651.05|23651.05|23651.05|23651.05|23651.05|23651.05|23651.05|0
1607702900000|2020-12-11 16:08:20|23647.51|23647.51|23647.51|23647.51|23647.51|23647.51|23647.51|23647.51|0
1607702920000|2020-12-11 16:08:40|23646.91|23646.91|23646.91|23646.91|23646.91|23646.91|23646.91|23646.91|0
1607702930000|2020-12-11 16:08:50|23650.45|23650.45|23643.36|23643.36|23650.45|23650.45|23643.36|23643.36|0
1607702940000|2020-12-11 16:09:00|23646.91|23646.91|23646.91|23646.91|23646.91|23646.91|23646.91|23646.91|0
1607702970000|2020-12-11 16:09:30|23650.45|23650.45|23650.45|23650.45|23650.45|23650.45|23650.45|23650.45|0
1607702980000|2020-12-11 16:09:40|23646.91|23646.91|23646.91|23646.91|23646.91|23646.91|23646.91|23646.91|0
1607703000000|2020-12-11 16:10:00|23646.3|23646.3|23646.3|23646.3|23646.3|23646.3|23646.3|23646.3|0
1607703010000|2020-12-11 16:10:10|23649.85|23649.85|23653.39|23653.39|23653.39|23653.39|23649.85|23649.85|0
1607703020000|2020-12-11 16:10:20|23653.8|23653.8|23653.8|23653.8|23653.8|23653.8|23653.8|23653.8|0
1607703040000|2020-12-11 16:10:40|23650.26|23650.26|23650.26|23650.26|23650.26|23650.26|23650.26|23650.26|0
1607703060000|2020-12-11 16:11:00|23646.71|23646.71|23643.17|23643.17|23646.71|23646.71|23643.17|23643.17|0
1607703090000|2020-12-11 16:11:30|23642.57|23642.57|23641.97|23641.97|23642.57|23642.57|23641.97|23641.97|0
1607703150000|2020-12-11 16:12:30|23641.37|23641.37|23638.31|23638.31|23641.85|23641.85|23638.31|23638.31|0
1607703210000|2020-12-11 16:13:30|23641.85|23641.85|23641.85|23641.85|23641.85|23641.85|23641.85|23641.85|0
1607703220000|2020-12-11 16:13:40|23642.45|23642.45|23642.86|23642.86|23642.86|23642.86|23642.45|23642.45|0
1607703240000|2020-12-11 16:14:00|23646.4|23646.4|23646.4|23646.4|23646.4|23646.4|23646.4|23646.4|0
1607703250000|2020-12-11 16:14:10|23647|23647|23647|23647|23647|23647|23647|23647|0
1607703260000|2020-12-11 16:14:20|23643.46|23643.46|23643.46|23643.46|23643.46|23643.46|23643.46|23643.46|0
1607703270000|2020-12-11 16:14:30|23639.92|23639.92|23636.38|23636.38|23639.92|23639.92|23636.38|23636.38|0
1607703300000|2020-12-11 16:15:00|23639.92|23639.92|23643.46|23643.46|23643.46|23643.46|23639.92|23639.92|0
1607703320000|2020-12-11 16:15:20|23642.86|23642.86|23646.4|23646.4|23646.4|23646.4|23642.86|23642.86|0
1607703350000|2020-12-11 16:15:50|23649.94|23649.94|23649.94|23649.94|23649.94|23649.94|23649.94|23649.94|0
1607703360000|2020-12-11 16:16:00|23650.54|23650.54|23650.54|23650.54|23650.54|23650.54|23650.54|23650.54|0
1607703370000|2020-12-11 16:16:10|23651.15|23651.15|23647.6|23647.6|23651.15|23651.15|23647.6|23647.6|0
1607703410000|2020-12-11 16:16:50|23651.15|23651.15|23644.06|23644.06|23651.15|23651.15|23644.06|23644.06|0
1607703420000|2020-12-11 16:17:00|23643.46|23643.46|23643.46|23643.46|23643.46|23643.46|23643.46|23643.46|0
1607703440000|2020-12-11 16:17:20|23642.98|23642.98|23642.98|23642.98|23642.98|23642.98|23642.98|23642.98|0
1607703450000|2020-12-11 16:17:30|23646.52|23646.52|23646.52|23646.52|23646.52|23646.52|23646.52|23646.52|0
1607703490000|2020-12-11 16:18:10|23650.06|23650.06|23650.06|23650.06|23650.06|23650.06|23650.06|23650.06|0
1607703500000|2020-12-11 16:18:20|23650.67|23650.67|23649.24|23649.24|23650.67|23650.67|23649.24|23649.24|0
1607703520000|2020-12-11 16:18:40|23645.7|23645.7|23642.16|23642.16|23645.7|23645.7|23642.16|23642.16|0
1607703540000|2020-12-11 16:19:00|23642.57|23642.57|23642.57|23642.57|23642.57|23642.57|23642.57|23642.57|0
1607703550000|2020-12-11 16:19:10|23635.49|23635.49|23635.49|23635.49|23635.49|23635.49|23635.49|23635.49|0
1607703570000|2020-12-11 16:19:30|23639.03|23639.03|23639.03|23639.03|23642.57|23642.57|23639.03|23639.03|0
1607703580000|2020-12-11 16:19:40|23635.49|23635.49|23631.95|23631.95|23635.49|23635.49|23631.95|23631.95|0
1607703600000|2020-12-11 16:20:00|23631.35|23631.35|23631.35|23631.35|23631.35|23631.35|23630.74|23630.74|0
1607703620000|2020-12-11 16:20:20|23630.94|23630.94|23630.94|23630.94|23630.94|23630.94|23630.94|23630.94|0
1607703640000|2020-12-11 16:20:40|23634.48|23634.48|23641.56|23641.56|23641.56|23641.56|23634.48|23634.48|0
1607703650000|2020-12-11 16:20:50|23641.08|23641.08|23641.56|23641.56|23641.56|23641.56|23641.08|23641.08|0
1607703660000|2020-12-11 16:21:00|23638.02|23638.02|23627.39|23627.39|23638.02|23638.02|23627.39|23627.39|0
1607703670000|2020-12-11 16:21:10|23630.94|23630.94|23630.94|23630.94|23630.94|23630.94|23630.94|23630.94|0
1607703690000|2020-12-11 16:21:30|23627.39|23627.39|23627.39|23627.39|23627.39|23627.39|23627.39|23627.39|0
1607703700000|2020-12-11 16:21:40|23630.94|23630.94|23630.94|23630.94|23630.94|23630.94|23630.94|23630.94|0
1607703710000|2020-12-11 16:21:50|23629.73|23629.73|23629.73|23629.73|23629.73|23629.73|23629.73|23629.73|0
1607703750000|2020-12-11 16:22:30|23640.36|23640.36|23640.36|23640.36|23640.36|23640.36|23640.36|23640.36|0
1607703770000|2020-12-11 16:22:50|23639.75|23639.75|23636.21|23636.21|23639.75|23639.75|23636.21|23636.21|0
1607703780000|2020-12-11 16:23:00|23635.61|23635.61|23632.07|23632.07|23635.61|23635.61|23632.07|23632.07|0
1607703790000|2020-12-11 16:23:10|23628.53|23628.53|23628.53|23628.53|23628.53|23628.53|23628.53|23628.53|0
1607703830000|2020-12-11 16:23:50|23632.07|23632.07|23628.53|23628.53|23632.07|23632.07|23628.53|23628.53|0
1607703840000|2020-12-11 16:24:00|23632.07|23632.07|23628.53|23628.53|23632.07|23632.07|23628.53|23628.53|0
1607703860000|2020-12-11 16:24:20|23639.15|23639.15|23639.15|23639.15|23639.15|23639.15|23639.15|23639.15|0
1607703870000|2020-12-11 16:24:30|23632.07|23632.07|23632.07|23632.07|23632.07|23632.07|23632.07|23632.07|0
1607703890000|2020-12-11 16:24:50|23635.61|23635.61|23635.61|23635.61|23635.61|23635.61|23635.61|23635.61|0
1607703900000|2020-12-11 16:25:00|23639.15|23639.15|23635.61|23635.61|23639.15|23639.15|23635.61|23635.61|0
1607703910000|2020-12-11 16:25:10|23635.2|23635.2|23631.66|23631.66|23635.2|23635.2|23631.66|23631.66|0
1607703930000|2020-12-11 16:25:30|23635.2|23635.2|23640.55|23640.55|23640.55|23640.55|23635.2|23635.2|0
1607703950000|2020-12-11 16:25:50|23644.09|23644.09|23644.09|23644.09|23644.09|23644.09|23644.09|23644.09|0
1607703980000|2020-12-11 16:26:20|23643.49|23643.49|23643.49|23643.49|23643.49|23643.49|23643.49|23643.49|0
1607703990000|2020-12-11 16:26:30|23639.95|23639.95|23639.95|23639.95|23639.95|23639.95|23639.95|23639.95|0
1607704000000|2020-12-11 16:26:40|23643.49|23643.49|23636.4|23636.4|23643.49|23643.49|23632.86|23632.86|0
1607704020000|2020-12-11 16:27:00|23635.8|23635.8|23636.21|23636.21|23636.21|23636.21|23635.8|23635.8|0
1607704030000|2020-12-11 16:27:10|23639.75|23639.75|23632.67|23632.67|23639.75|23639.75|23632.67|23632.67|0
1607704040000|2020-12-11 16:27:20|23636.21|23636.21|23632.07|23632.07|23636.21|23636.21|23632.07|23632.07|0
1607704050000|2020-12-11 16:27:30|23635.61|23635.61|23635.61|23635.61|23639.15|23639.15|23635.61|23635.61|0
1607704080000|2020-12-11 16:28:00|23639.15|23639.15|23640.36|23640.36|23640.36|23640.36|23639.15|23639.15|0
1607704090000|2020-12-11 16:28:10|23643.9|23643.9|23647.44|23647.44|23647.44|23647.44|23643.9|23643.9|0
1607704100000|2020-12-11 16:28:20|23643.9|23643.9|23643.9|23643.9|23643.9|23643.9|23643.9|23643.9|0
1607704110000|2020-12-11 16:28:30|23647.44|23647.44|23643.9|23643.9|23647.44|23647.44|23643.9|23643.9|0
1607704120000|2020-12-11 16:28:40|23640.36|23640.36|23640.36|23640.36|23640.36|23640.36|23640.36|23640.36|0
1607704140000|2020-12-11 16:29:00|23643.9|23643.9|23642.88|23642.88|23643.9|23643.9|23642.88|23642.88|0
1607704160000|2020-12-11 16:29:20|23646.43|23646.43|23647.03|23647.03|23647.03|23647.03|23646.43|23646.43|0
1607704170000|2020-12-11 16:29:30|23643.49|23643.49|23639.34|23639.34|23643.49|23643.49|23639.34|23639.34|0
1607704180000|2020-12-11 16:29:40|23635.8|23635.8|23621.64|23621.64|23635.8|23635.8|23621.64|23621.64|0
1607704190000|2020-12-11 16:29:50|23622.05|23622.05|23618.1|23618.1|23629.13|23629.13|23618.1|23618.1|0
1607933710000|2020-12-14 08:15:10|23467.82|23467.82|23458.4|23458.4|23467.82|23467.82|23458.4|23458.4|0
1607933730000|2020-12-14 08:15:30|23454.86|23454.86|23443.82|23443.82|23454.86|23454.86|23443.82|23443.82|0
1607933740000|2020-12-14 08:15:40|23447.36|23447.36|23454.45|23454.45|23454.45|23454.45|23447.36|23447.36|0
1607933750000|2020-12-14 08:15:50|23454.86|23454.86|23454.86|23454.86|23454.86|23454.86|23454.86|23454.86|0
1607933760000|2020-12-14 08:16:00|23469.02|23469.02|23469.02|23469.02|23469.02|23469.02|23469.02|23469.02|0
1607933790000|2020-12-14 08:16:30|23465.48|23465.48|23461.94|23461.94|23465.48|23465.48|23461.94|23461.94|0
1607933800000|2020-12-14 08:16:40|23461.12|23461.12|23449.29|23449.29|23461.12|23461.12|23449.29|23449.29|0
1607933810000|2020-12-14 08:16:50|23448.88|23448.88|23448.88|23448.88|23448.88|23448.88|23448.88|23448.88|0
1607933820000|2020-12-14 08:17:00|23452.42|23452.42|23459.5|23459.5|23459.5|23459.5|23452.42|23452.42|0
1607933850000|2020-12-14 08:17:30|23459.02|23459.02|23458.55|23458.55|23459.02|23459.02|23458.55|23458.55|0
1607933870000|2020-12-14 08:17:50|23451.46|23451.46|23444.38|23444.38|23451.46|23451.46|23444.38|23444.38|0
1607933890000|2020-12-14 08:18:10|23443.78|23443.78|23443.78|23443.78|23443.78|23443.78|23443.78|23443.78|0
1607933910000|2020-12-14 08:18:30|23442.96|23442.96|23437.38|23437.38|23442.96|23442.96|23437.38|23437.38|0
1607933920000|2020-12-14 08:18:40|23444.46|23444.46|23444.46|23444.46|23444.46|23444.46|23444.46|23444.46|0
1607933930000|2020-12-14 08:18:50|23437.38|23437.38|23437.38|23437.38|23437.38|23437.38|23437.38|23437.38|0
1607933950000|2020-12-14 08:19:10|23440.92|23440.92|23448|23448|23448|23448|23440.92|23440.92|0
1607933980000|2020-12-14 08:19:40|23450.41|23450.41|23450.41|23450.41|23450.41|23450.41|23450.41|23450.41|0
1607933990000|2020-12-14 08:19:50|23451.61|23451.61|23465.77|23465.77|23465.77|23465.77|23451.61|23451.61|0
1607934000000|2020-12-14 08:20:00|23469.32|23469.32|23472.4|23472.4|23472.4|23472.4|23469.32|23469.32|0
1607934010000|2020-12-14 08:20:10|23471.92|23471.92|23482.54|23482.54|23482.54|23482.54|23471.92|23471.92|0
1607934020000|2020-12-14 08:20:20|23479|23479|23475.46|23475.46|23479|23479|23475.46|23475.46|0
1607934030000|2020-12-14 08:20:30|23482.54|23482.54|23500.25|23500.25|23500.25|23500.25|23482.54|23482.54|0
1607934040000|2020-12-14 08:20:40|23503.79|23503.79|23507.33|23507.33|23507.33|23507.33|23503.79|23503.79|0
1607934050000|2020-12-14 08:20:50|23503.79|23503.79|23482.54|23482.54|23503.79|23503.79|23482.54|23482.54|0
1607934060000|2020-12-14 08:21:00|23482.13|23482.13|23496.3|23496.3|23496.3|23496.3|23482.13|23482.13|0
1607934070000|2020-12-14 08:21:10|23499.84|23499.84|23492.75|23492.75|23506.92|23506.92|23492.75|23492.75|0
1607934080000|2020-12-14 08:21:20|23489.21|23489.21|23485.67|23485.67|23489.21|23489.21|23485.67|23485.67|0
1607934090000|2020-12-14 08:21:30|23489.21|23489.21|23489.21|23489.21|23489.21|23489.21|23489.21|23489.21|0
1607934110000|2020-12-14 08:21:50|23482.13|23482.13|23481.72|23481.72|23482.13|23482.13|23481.72|23481.72|0
1607934120000|2020-12-14 08:22:00|23485.26|23485.26|23485.26|23485.26|23485.26|23485.26|23485.26|23485.26|0
1607934130000|2020-12-14 08:22:10|23481.72|23481.72|23485.26|23485.26|23485.26|23485.26|23481.72|23481.72|0
1607934140000|2020-12-14 08:22:20|23481.72|23481.72|23471.1|23471.1|23481.72|23481.72|23471.1|23471.1|0
1607934150000|2020-12-14 08:22:30|23467.55|23467.55|23467.55|23467.55|23467.55|23467.55|23467.55|23467.55|0
1607934160000|2020-12-14 08:22:40|23471.1|23471.1|23471.1|23471.1|23471.1|23471.1|23471.1|23471.1|0
1607934170000|2020-12-14 08:22:50|23474.64|23474.64|23474.64|23474.64|23474.64|23474.64|23474.64|23474.64|0
1607934180000|2020-12-14 08:23:00|23478.18|23478.18|23478.18|23478.18|23478.18|23478.18|23478.18|23478.18|0
1607934190000|2020-12-14 08:23:10|23481.72|23481.72|23474.64|23474.64|23481.72|23481.72|23474.64|23474.64|0
1607934210000|2020-12-14 08:23:30|23464.01|23464.01|23458.67|23458.67|23464.01|23464.01|23458.67|23458.67|0
1607934220000|2020-12-14 08:23:40|23457.85|23457.85|23457.85|23457.85|23457.85|23457.85|23457.85|23457.85|0
1607934230000|2020-12-14 08:23:50|23461.39|23461.39|23461.39|23461.39|23461.39|23461.39|23461.39|23461.39|0
1607934240000|2020-12-14 08:24:00|23457.85|23457.85|23440.14|23440.14|23461.39|23461.39|23440.14|23440.14|0
1607934260000|2020-12-14 08:24:20|23433.06|23433.06|23434.19|23434.19|23436.6|23436.6|23433.06|23433.06|0
1607934270000|2020-12-14 08:24:30|23437.73|23437.73|23437.73|23437.73|23437.73|23437.73|23437.73|23437.73|0
1607934280000|2020-12-14 08:24:40|23441.27|23441.27|23441.27|23441.27|23441.27|23441.27|23441.27|23441.27|0
1607934290000|2020-12-14 08:24:50|23442.48|23442.48|23440.64|23440.64|23442.48|23442.48|23439.44|23439.44|0
1607934300000|2020-12-14 08:25:00|23440.23|23440.23|23452.28|23452.28|23452.28|23452.28|23440.23|23440.23|0
1607934320000|2020-12-14 08:25:20|23445.2|23445.2|23445.2|23445.2|23445.2|23445.2|23445.2|23445.2|0
1607934330000|2020-12-14 08:25:30|23441.66|23441.66|23434.57|23434.57|23441.66|23441.66|23434.57|23434.57|0
1607934340000|2020-12-14 08:25:40|23438.12|23438.12|23412.92|23412.92|23438.12|23438.12|23412.92|23412.92|0
1607934350000|2020-12-14 08:25:50|23420|23420|23423.13|23423.13|23423.54|23423.54|23416.46|23416.46|0
1607934360000|2020-12-14 08:26:00|23419.59|23419.59|23423.13|23423.13|23426.67|23426.67|23419.59|23419.59|0
1607934370000|2020-12-14 08:26:10|23419.59|23419.59|23416.05|23416.05|23419.59|23419.59|23416.05|23416.05|0
1607934380000|2020-12-14 08:26:20|23412.51|23412.51|23416.05|23416.05|23416.05|23416.05|23412.51|23412.51|0
1607934390000|2020-12-14 08:26:30|23419.59|23419.59|23419.59|23419.59|23419.59|23419.59|23419.59|23419.59|0
1607934400000|2020-12-14 08:26:40|23423.13|23423.13|23423.13|23423.13|23423.13|23423.13|23423.13|23423.13|0
1607934410000|2020-12-14 08:26:50|23433.75|23433.75|23433.75|23433.75|23433.75|23433.75|23433.75|23433.75|0
1607934440000|2020-12-14 08:27:20|23440.84|23440.84|23440.84|23440.84|23440.84|23440.84|23440.84|23440.84|0
1607934450000|2020-12-14 08:27:30|23441.31|23441.31|23448.4|23448.4|23448.4|23448.4|23441.31|23441.31|0
1607934460000|2020-12-14 08:27:40|23451.94|23451.94|23451.94|23451.94|23451.94|23451.94|23451.94|23451.94|0
1607934470000|2020-12-14 08:27:50|23444.86|23444.86|23437.77|23437.77|23444.86|23444.86|23437.77|23437.77|0
1607934480000|2020-12-14 08:28:00|23434.23|23434.23|23434.23|23434.23|23434.23|23434.23|23434.23|23434.23|0
1607934490000|2020-12-14 08:28:10|23437.77|23437.77|23437.77|23437.77|23437.77|23437.77|23437.77|23437.77|0
1607934500000|2020-12-14 08:28:20|23448.4|23448.4|23448.4|23448.4|23448.4|23448.4|23448.4|23448.4|0
1607934510000|2020-12-14 08:28:30|23434.23|23434.23|23434.23|23434.23|23434.23|23434.23|23434.23|23434.23|0
1607934520000|2020-12-14 08:28:40|23437.77|23437.77|23435.5|23435.5|23437.77|23437.77|23434.9|23434.9|0
1607934530000|2020-12-14 08:28:50|23446.12|23446.12|23446.12|23446.12|23446.12|23446.12|23446.12|23446.12|0
1607934550000|2020-12-14 08:29:10|23435.5|23435.5|23435.5|23435.5|23435.5|23435.5|23435.5|23435.5|0
1607934560000|2020-12-14 08:29:20|23435.02|23435.02|23435.02|23435.02|23435.02|23435.02|23435.02|23435.02|0
1607934580000|2020-12-14 08:29:40|23438.56|23438.56|23438.56|23438.56|23438.56|23438.56|23438.56|23438.56|0
1607934590000|2020-12-14 08:29:50|23439.16|23439.16|23439.16|23439.16|23439.16|23439.16|23439.16|23439.16|0
1607934600000|2020-12-14 08:30:00|23442.71|23442.71|23442.71|23442.71|23442.71|23442.71|23442.71|23442.71|0
1607934620000|2020-12-14 08:30:20|23446.25|23446.25|23442.71|23442.71|23446.25|23446.25|23442.71|23442.71|0
1607934630000|2020-12-14 08:30:30|23446.25|23446.25|23442.71|23442.71|23446.25|23446.25|23442.71|23442.71|0
1607934640000|2020-12-14 08:30:40|23439.16|23439.16|23439.16|23439.16|23439.16|23439.16|23439.16|23439.16|0
1607934660000|2020-12-14 08:31:00|23442.71|23442.71|23446.25|23446.25|23449.79|23449.79|23442.71|23442.71|0
1607934680000|2020-12-14 08:31:20|23449.79|23449.79|23446.25|23446.25|23449.79|23449.79|23442.71|23442.71|0
1607934690000|2020-12-14 08:31:30|23448.05|23448.05|23448.05|23448.05|23448.05|23448.05|23448.05|23448.05|0
1607934710000|2020-12-14 08:31:50|23451.59|23451.59|23451.59|23451.59|23451.59|23451.59|23451.59|23451.59|0
1607934720000|2020-12-14 08:32:00|23437.43|23437.43|23444.51|23444.51|23444.51|23444.51|23437.43|23437.43|0
1607934740000|2020-12-14 08:32:20|23440.97|23440.97|23440.97|23440.97|23440.97|23440.97|23440.97|23440.97|0
1607934760000|2020-12-14 08:32:40|23437.43|23437.43|23437.43|23437.43|23437.43|23437.43|23437.43|23437.43|0
1607934770000|2020-12-14 08:32:50|23440.97|23440.97|23444.51|23444.51|23444.51|23444.51|23440.97|23440.97|0
1607934780000|2020-12-14 08:33:00|23451.59|23451.59|23451.59|23451.59|23451.59|23451.59|23451.59|23451.59|0
1607934790000|2020-12-14 08:33:10|23455.13|23455.13|23455.13|23455.13|23455.13|23455.13|23455.13|23455.13|0
1607934800000|2020-12-14 08:33:20|23448.05|23448.05|23444.51|23444.51|23448.05|23448.05|23444.51|23444.51|0
1607934810000|2020-12-14 08:33:30|23437.43|23437.43|23437.43|23437.43|23437.43|23437.43|23437.43|23437.43|0
1607934820000|2020-12-14 08:33:40|23440.97|23440.97|23440.97|23440.97|23440.97|23440.97|23440.97|23440.97|0
1607934830000|2020-12-14 08:33:50|23430.35|23430.35|23439.96|23439.96|23439.96|23439.96|23430.35|23430.35|0
1607934870000|2020-12-14 08:34:30|23447.04|23447.04|23447.04|23447.04|23447.04|23447.04|23447.04|23447.04|0
1607934890000|2020-12-14 08:34:50|23443.5|23443.5|23443.5|23443.5|23443.5|23443.5|23443.5|23443.5|0
1607934900000|2020-12-14 08:35:00|23447.04|23447.04|23447.04|23447.04|23447.04|23447.04|23447.04|23447.04|0
1607934910000|2020-12-14 08:35:10|23447.52|23447.52|23447.52|23447.52|23447.52|23447.52|23447.52|23447.52|0
1607934920000|2020-12-14 08:35:20|23440.44|23440.44|23447.93|23447.93|23447.93|23447.93|23440.44|23440.44|0
1607934930000|2020-12-14 08:35:30|23451.47|23451.47|23447.93|23447.93|23451.47|23451.47|23447.93|23447.93|0
1607934940000|2020-12-14 08:35:40|23455.01|23455.01|23455.01|23455.01|23455.01|23455.01|23455.01|23455.01|0
1607934960000|2020-12-14 08:36:00|23451.47|23451.47|23444.39|23444.39|23451.47|23451.47|23444.39|23444.39|0
1607934980000|2020-12-14 08:36:20|23447.93|23447.93|23451.47|23451.47|23451.47|23451.47|23447.93|23447.93|0
1607935000000|2020-12-14 08:36:40|23452.29|23452.29|23452.29|23452.29|23452.29|23452.29|23452.29|23452.29|0
1607935020000|2020-12-14 08:37:00|23459.37|23459.37|23459.98|23459.98|23459.98|23459.98|23459.37|23459.37|0
1607935030000|2020-12-14 08:37:10|23481.22|23481.22|23477.68|23477.68|23481.22|23481.22|23474.14|23474.14|0
1607935050000|2020-12-14 08:37:30|23481.22|23481.22|23484.77|23484.77|23484.77|23484.77|23477.68|23477.68|0
1607935060000|2020-12-14 08:37:40|23488.31|23488.31|23488.31|23488.31|23488.31|23488.31|23488.31|23488.31|0
1607935080000|2020-12-14 08:38:00|23491.85|23491.85|23491.85|23491.85|23491.85|23491.85|23491.85|23491.85|0
1607935100000|2020-12-14 08:38:20|23488.31|23488.31|23491.85|23491.85|23491.85|23491.85|23488.31|23488.31|0
1607935110000|2020-12-14 08:38:30|23488.31|23488.31|23488.31|23488.31|23488.31|23488.31|23488.31|23488.31|0
1607935140000|2020-12-14 08:39:00|23486.5|23486.5|23489.51|23489.51|23489.51|23489.51|23486.5|23486.5|0
1607935180000|2020-12-14 08:39:40|23485.97|23485.97|23482.43|23482.43|23485.97|23485.97|23482.43|23482.43|0
1607935190000|2020-12-14 08:39:50|23485.97|23485.97|23482.43|23482.43|23485.97|23485.97|23482.43|23482.43|0
1607935200000|2020-12-14 08:40:00|23478.89|23478.89|23475.34|23475.34|23478.89|23478.89|23475.34|23475.34|0
1607935220000|2020-12-14 08:40:20|23485.97|23485.97|23485.97|23485.97|23485.97|23485.97|23485.97|23485.97|0
1607935230000|2020-12-14 08:40:30|23489.51|23489.51|23489.51|23489.51|23489.51|23489.51|23489.51|23489.51|0
1607935280000|2020-12-14 08:41:20|23503.67|23503.67|23503.67|23503.67|23503.67|23503.67|23503.67|23503.67|0
1607935300000|2020-12-14 08:41:40|23504.5|23504.5|23500.95|23500.95|23504.5|23504.5|23500.95|23500.95|0
1607935310000|2020-12-14 08:41:50|23508.04|23508.04|23508.04|23508.04|23508.04|23508.04|23508.04|23508.04|0
1607935320000|2020-12-14 08:42:00|23507.56|23507.56|23507.56|23507.56|23507.56|23507.56|23507.56|23507.56|0
1607935330000|2020-12-14 08:42:10|23511.1|23511.1|23511.1|23511.1|23511.1|23511.1|23511.1|23511.1|0
1607935350000|2020-12-14 08:42:30|23518.18|23518.18|23518.18|23518.18|23518.18|23518.18|23518.18|23518.18|0
1607935370000|2020-12-14 08:42:50|23521.72|23521.72|23521.72|23521.72|23521.72|23521.72|23521.72|23521.72|0
1607935380000|2020-12-14 08:43:00|23528.8|23528.8|23524.66|23524.66|23528.8|23528.8|23524.66|23524.66|0
1607935390000|2020-12-14 08:43:10|23525.26|23525.26|23525.26|23525.26|23525.26|23525.26|23518.18|23518.18|0
1607935410000|2020-12-14 08:43:30|23518.18|23518.18|23514.64|23514.64|23518.18|23518.18|23514.64|23514.64|0
1607935430000|2020-12-14 08:43:50|23511.1|23511.1|23511.1|23511.1|23511.1|23511.1|23511.1|23511.1|0
1607935440000|2020-12-14 08:44:00|23507.56|23507.56|23505.53|23505.53|23507.56|23507.56|23505.53|23505.53|0
1607935460000|2020-12-14 08:44:20|23501.99|23501.99|23491.37|23491.37|23501.99|23501.99|23491.37|23491.37|0
1607935490000|2020-12-14 08:44:50|23492.19|23492.19|23492.19|23492.19|23492.19|23492.19|23492.19|23492.19|0
1607935510000|2020-12-14 08:45:10|23481.57|23481.57|23481.57|23481.57|23481.57|23481.57|23481.57|23481.57|0
1607935520000|2020-12-14 08:45:20|23481.16|23481.16|23481.16|23481.16|23481.16|23481.16|23481.16|23481.16|0
1607935530000|2020-12-14 08:45:30|23484.7|23484.7|23484.7|23484.7|23484.7|23484.7|23484.7|23484.7|0
1607935540000|2020-12-14 08:45:40|23481.16|23481.16|23481.16|23481.16|23481.16|23481.16|23481.16|23481.16|0
1607935550000|2020-12-14 08:45:50|23480.68|23480.68|23480.68|23480.68|23480.68|23480.68|23480.68|23480.68|0
1607935560000|2020-12-14 08:46:00|23480.2|23480.2|23481.4|23481.4|23481.4|23481.4|23480.2|23480.2|0
1607935570000|2020-12-14 08:46:10|23488.48|23488.48|23488.48|23488.48|23488.48|23488.48|23488.48|23488.48|0
1607935580000|2020-12-14 08:46:20|23490.29|23490.29|23490.29|23490.29|23490.29|23490.29|23490.29|23490.29|0
1607935590000|2020-12-14 08:46:30|23483.2|23483.2|23483.2|23483.2|23483.2|23483.2|23483.2|23483.2|0
1607935610000|2020-12-14 08:46:50|23476.12|23476.12|23476.12|23476.12|23476.12|23476.12|23476.12|23476.12|0
1607935620000|2020-12-14 08:47:00|23469.04|23469.04|23469.04|23469.04|23469.04|23469.04|23469.04|23469.04|0
1607935630000|2020-12-14 08:47:10|23465.5|23465.5|23465.5|23465.5|23465.5|23465.5|23465.5|23465.5|0
1607935640000|2020-12-14 08:47:20|23458.42|23458.42|23453.67|23453.67|23458.42|23458.42|23453.67|23453.67|0
1607935660000|2020-12-14 08:47:40|23457.21|23457.21|23453.67|23453.67|23457.21|23457.21|23453.67|23453.67|0
1607935670000|2020-12-14 08:47:50|23460.75|23460.75|23460.75|23460.75|23460.75|23460.75|23460.75|23460.75|0
1607935680000|2020-12-14 08:48:00|23457.21|23457.21|23457.21|23457.21|23457.21|23457.21|23457.21|23457.21|0
1607935690000|2020-12-14 08:48:10|23460.75|23460.75|23460.75|23460.75|23460.75|23460.75|23460.75|23460.75|0
1607935700000|2020-12-14 08:48:20|23464.3|23464.3|23460.27|23460.27|23464.3|23464.3|23460.27|23460.27|0
1607935710000|2020-12-14 08:48:30|23463.82|23463.82|23463.82|23463.82|23463.82|23463.82|23463.82|23463.82|0
1607935740000|2020-12-14 08:49:00|23460.27|23460.27|23460.27|23460.27|23460.27|23460.27|23460.27|23460.27|0
1607935750000|2020-12-14 08:49:10|23453.19|23453.19|23453.19|23453.19|23453.19|23453.19|23453.19|23453.19|0
1607935810000|2020-12-14 08:50:10|23449.65|23449.65|23449.65|23449.65|23449.65|23449.65|23449.65|23449.65|0
1607935840000|2020-12-14 08:50:40|23446.11|23446.11|23435.49|23435.49|23446.11|23446.11|23435.49|23435.49|0
1607935880000|2020-12-14 08:51:20|23431.94|23431.94|23428.4|23428.4|23431.94|23431.94|23428.4|23428.4|0
1607935920000|2020-12-14 08:52:00|23426.6|23426.6|23430.74|23430.74|23430.74|23430.74|23420.12|23420.12|0
1607935930000|2020-12-14 08:52:10|23428.28|23428.28|23428.28|23428.28|23428.28|23428.28|23428.28|23428.28|0
1607935960000|2020-12-14 08:52:40|23435.36|23435.36|23435.36|23435.36|23435.36|23435.36|23435.36|23435.36|0
1607935970000|2020-12-14 08:52:50|23442.44|23442.44|23442.44|23442.44|23442.44|23442.44|23442.44|23442.44|0
1607935990000|2020-12-14 08:53:10|23449.53|23449.53|23449.53|23449.53|23449.53|23449.53|23449.53|23449.53|0
1607936020000|2020-12-14 08:53:40|23453.07|23453.07|23449.53|23449.53|23453.07|23453.07|23449.53|23449.53|0
1607936030000|2020-12-14 08:53:50|23450.76|23450.76|23442.95|23442.95|23451.17|23451.17|23442.95|23442.95|0
1607936090000|2020-12-14 08:54:50|23439.41|23439.41|23439.41|23439.41|23439.41|23439.41|23439.41|23439.41|0
1607936100000|2020-12-14 08:55:00|23442.95|23442.95|23446.49|23446.49|23446.49|23446.49|23442.95|23442.95|0
1607936180000|2020-12-14 08:56:20|23445.26|23445.26|23445.26|23445.26|23445.26|23445.26|23445.26|23445.26|0
1607936200000|2020-12-14 08:56:40|23441.72|23441.72|23441.72|23441.72|23441.72|23441.72|23441.72|23441.72|0
1607936210000|2020-12-14 08:56:50|23448.8|23448.8|23452.34|23452.34|23452.34|23452.34|23448.8|23448.8|0
1607936230000|2020-12-14 08:57:10|23453.55|23453.55|23453.55|23453.55|23453.55|23453.55|23453.55|23453.55|0
1607936240000|2020-12-14 08:57:20|23453.07|23453.07|23449.53|23449.53|23453.07|23453.07|23449.53|23449.53|0
1607936250000|2020-12-14 08:57:30|23445.98|23445.98|23445.98|23445.98|23445.98|23445.98|23445.98|23445.98|0
1607936270000|2020-12-14 08:57:50|23449.53|23449.53|23449.53|23449.53|23449.53|23449.53|23449.53|23449.53|0
1607936280000|2020-12-14 08:58:00|23453.07|23453.07|23460.15|23460.15|23460.15|23460.15|23453.07|23453.07|0
1607936290000|2020-12-14 08:58:10|23467.23|23467.23|23467.23|23467.23|23467.23|23467.23|23467.23|23467.23|0
1607936300000|2020-12-14 08:58:20|23463.69|23463.69|23463.69|23463.69|23463.69|23463.69|23463.69|23463.69|0
1607936330000|2020-12-14 08:58:50|23470.77|23470.77|23470.77|23470.77|23470.77|23470.77|23470.77|23470.77|0
1607936340000|2020-12-14 08:59:00|23471.25|23471.25|23471.25|23471.25|23471.25|23471.25|23471.25|23471.25|0
1607936350000|2020-12-14 08:59:10|23471.73|23471.73|23471.13|23471.13|23471.73|23471.73|23471.13|23471.13|0
1607936370000|2020-12-14 08:59:30|23488.84|23488.84|23488.23|23488.23|23488.84|23488.84|23488.23|23488.23|0
1607936400000|2020-12-14 09:00:00|23502.4|23502.4|23504.2|23504.2|23505.41|23505.41|23502.4|23502.4|0
1607936420000|2020-12-14 09:00:20|23506.01|23506.01|23512.49|23512.49|23512.49|23512.49|23505.41|23505.41|0
1607936430000|2020-12-14 09:00:30|23513.09|23513.09|23513.09|23513.09|23513.09|23513.09|23513.09|23513.09|0
1607936440000|2020-12-14 09:00:40|23520.17|23520.17|23527.26|23527.26|23527.26|23527.26|23520.17|23520.17|0
1607936450000|2020-12-14 09:00:50|23528.9|23528.9|23524.95|23524.95|23528.9|23528.9|23524.95|23524.95|0
1607936460000|2020-12-14 09:01:00|23521.41|23521.41|23521.41|23521.41|23521.41|23521.41|23521.41|23521.41|0
1607936500000|2020-12-14 09:01:40|23517.86|23517.86|23517.86|23517.86|23517.86|23517.86|23517.86|23517.86|0
1607936520000|2020-12-14 09:02:00|23510.78|23510.78|23510.78|23510.78|23510.78|23510.78|23510.78|23510.78|0
1607936530000|2020-12-14 09:02:10|23507.24|23507.24|23499.56|23499.56|23507.24|23507.24|23499.56|23499.56|0
1607936540000|2020-12-14 09:02:20|23496.02|23496.02|23499.56|23499.56|23499.56|23499.56|23496.02|23496.02|0
1607936550000|2020-12-14 09:02:30|23492.47|23492.47|23481.85|23481.85|23492.47|23492.47|23481.85|23481.85|0
1607936580000|2020-12-14 09:03:00|23481.44|23481.44|23481.44|23481.44|23481.44|23481.44|23481.44|23481.44|0
1607936590000|2020-12-14 09:03:10|23492.06|23492.06|23492.06|23492.06|23492.06|23492.06|23492.06|23492.06|0
1607936600000|2020-12-14 09:03:20|23488.52|23488.52|23488.52|23488.52|23488.52|23488.52|23488.52|23488.52|0
1607936640000|2020-12-14 09:04:00|23487.92|23487.92|23487.92|23487.92|23487.92|23487.92|23487.92|23487.92|0
1607936650000|2020-12-14 09:04:10|23491.46|23491.46|23491.46|23491.46|23491.46|23491.46|23491.46|23491.46|0
1607936710000|2020-12-14 09:05:10|23487.92|23487.92|23491.46|23491.46|23491.46|23491.46|23487.92|23487.92|0
1607936730000|2020-12-14 09:05:30|23487.92|23487.92|23487.92|23487.92|23487.92|23487.92|23487.92|23487.92|0
1607936740000|2020-12-14 09:05:40|23487.1|23487.1|23483.56|23483.56|23487.1|23487.1|23483.56|23483.56|0
1607936750000|2020-12-14 09:05:50|23480.02|23480.02|23476.48|23476.48|23480.02|23480.02|23476.48|23476.48|0
1607936770000|2020-12-14 09:06:10|23469.39|23469.39|23469.39|23469.39|23469.39|23469.39|23469.39|23469.39|0
1607936780000|2020-12-14 09:06:20|23465.85|23465.85|23465.85|23465.85|23465.85|23465.85|23465.85|23465.85|0
1607936790000|2020-12-14 09:06:30|23462.31|23462.31|23462.31|23462.31|23462.31|23462.31|23462.31|23462.31|0
1607936800000|2020-12-14 09:06:40|23461.11|23461.11|23461.11|23461.11|23461.11|23461.11|23461.11|23461.11|0
1607936820000|2020-12-14 09:07:00|23454.03|23454.03|23454.03|23454.03|23454.03|23454.03|23454.03|23454.03|0
1607936870000|2020-12-14 09:07:50|23446.94|23446.94|23446.94|23446.94|23446.94|23446.94|23446.94|23446.94|0
1607936880000|2020-12-14 09:08:00|23457.57|23457.57|23457.57|23457.57|23457.57|23457.57|23454.03|23454.03|0
1607936890000|2020-12-14 09:08:10|23468.19|23468.19|23468.19|23468.19|23468.19|23468.19|23468.19|23468.19|0
1607936930000|2020-12-14 09:08:50|23471.73|23471.73|23471.73|23471.73|23471.73|23471.73|23471.73|23471.73|0
1607936940000|2020-12-14 09:09:00|23472.21|23472.21|23479.29|23479.29|23479.29|23479.29|23472.21|23472.21|0
1607936950000|2020-12-14 09:09:10|23472.21|23472.21|23472.21|23472.21|23472.21|23472.21|23472.21|23472.21|0
1607936980000|2020-12-14 09:09:40|23472.62|23472.62|23472.62|23472.62|23472.62|23472.62|23472.62|23472.62|0
1607937010000|2020-12-14 09:10:10|23469.08|23469.08|23458.46|23458.46|23469.08|23469.08|23458.46|23458.46|0
1607937020000|2020-12-14 09:10:20|23462|23462|23462|23462|23462|23462|23462|23462|0
1607937030000|2020-12-14 09:10:30|23461.18|23461.18|23461.18|23461.18|23461.18|23461.18|23461.18|23461.18|0
1607937050000|2020-12-14 09:10:50|23454.09|23454.09|23454.09|23454.09|23454.09|23454.09|23454.09|23454.09|0
1607937060000|2020-12-14 09:11:00|23450.55|23450.55|23450.55|23450.55|23450.55|23450.55|23450.55|23450.55|0
1607937070000|2020-12-14 09:11:10|23454.09|23454.09|23454.09|23454.09|23454.09|23454.09|23454.09|23454.09|0
1607937080000|2020-12-14 09:11:20|23450.55|23450.55|23443.47|23443.47|23450.55|23450.55|23443.47|23443.47|0
1607937090000|2020-12-14 09:11:30|23439.93|23439.93|23429.31|23429.31|23439.93|23439.93|23429.31|23429.31|0
1607937100000|2020-12-14 09:11:40|23428.1|23428.1|23429.31|23429.31|23429.31|23429.31|23428.1|23428.1|0
1607937120000|2020-12-14 09:12:00|23436.39|23436.39|23450.55|23450.55|23450.55|23450.55|23436.39|23436.39|0
1607937140000|2020-12-14 09:12:20|23447.01|23447.01|23447.01|23447.01|23447.01|23447.01|23447.01|23447.01|0
1607937250000|2020-12-14 09:14:10|23443.47|23443.47|23442.87|23442.87|23443.47|23443.47|23442.87|23442.87|0
1607937280000|2020-12-14 09:14:40|23439.33|23439.33|23439.33|23439.33|23439.33|23439.33|23439.33|23439.33|0
1607937300000|2020-12-14 09:15:00|23449.95|23449.95|23449.95|23449.95|23449.95|23449.95|23449.95|23449.95|0
1607937310000|2020-12-14 09:15:10|23453.49|23453.49|23453.49|23453.49|23453.49|23453.49|23453.49|23453.49|0
1607937340000|2020-12-14 09:15:40|23457.03|23457.03|23457.03|23457.03|23457.03|23457.03|23457.03|23457.03|0
1607937370000|2020-12-14 09:16:10|23453.49|23453.49|23453.49|23453.49|23453.49|23453.49|23453.49|23453.49|0
1607937380000|2020-12-14 09:16:20|23449.95|23449.95|23449.95|23449.95|23449.95|23449.95|23449.95|23449.95|0
1607937390000|2020-12-14 09:16:30|23457.03|23457.03|23457.03|23457.03|23457.03|23457.03|23457.03|23457.03|0
1607937420000|2020-12-14 09:17:00|23460.57|23460.57|23460.57|23460.57|23460.57|23460.57|23460.57|23460.57|0
1607937450000|2020-12-14 09:17:30|23461.18|23461.18|23461.18|23461.18|23461.18|23461.18|23461.18|23461.18|0
1607937470000|2020-12-14 09:17:50|23464.72|23464.72|23468.26|23468.26|23468.26|23468.26|23464.72|23464.72|0
1607937500000|2020-12-14 09:18:20|23471.8|23471.8|23471.8|23471.8|23471.8|23471.8|23471.8|23471.8|0
1607937540000|2020-12-14 09:19:00|23478.88|23478.88|23478.88|23478.88|23478.88|23478.88|23478.88|23478.88|0
1607937550000|2020-12-14 09:19:10|23482.42|23482.42|23482.42|23482.42|23482.42|23482.42|23482.42|23482.42|0
1607937610000|2020-12-14 09:20:10|23483.03|23483.03|23483.03|23483.03|23483.03|23483.03|23483.03|23483.03|0
1607937620000|2020-12-14 09:20:20|23472.4|23472.4|23461.78|23461.78|23472.4|23472.4|23461.78|23461.78|0
1607937660000|2020-12-14 09:21:00|23465.32|23465.32|23465.32|23465.32|23465.32|23465.32|23465.32|23465.32|0
1607937680000|2020-12-14 09:21:20|23461.18|23461.18|23457.03|23457.03|23461.18|23461.18|23457.03|23457.03|0
1607937710000|2020-12-14 09:21:50|23460.57|23460.57|23449.95|23449.95|23460.57|23460.57|23449.95|23449.95|0
1607937740000|2020-12-14 09:22:20|23453.49|23453.49|23446.41|23446.41|23453.49|23453.49|23446.41|23446.41|0
1607937770000|2020-12-14 09:22:50|23442.87|23442.87|23442.87|23442.87|23442.87|23442.87|23442.87|23442.87|0
1607937790000|2020-12-14 09:23:10|23439.33|23439.33|23439.33|23439.33|23439.33|23439.33|23439.33|23439.33|0
1607937820000|2020-12-14 09:23:40|23446.41|23446.41|23446.41|23446.41|23446.41|23446.41|23446.41|23446.41|0
1607937830000|2020-12-14 09:23:50|23453.49|23453.49|23453.49|23453.49|23453.49|23453.49|23453.49|23453.49|0
1607937840000|2020-12-14 09:24:00|23442.87|23442.87|23435.79|23435.79|23442.87|23442.87|23435.79|23435.79|0
1607937850000|2020-12-14 09:24:10|23439.33|23439.33|23439.33|23439.33|23439.33|23439.33|23439.33|23439.33|0
1607937890000|2020-12-14 09:24:50|23442.87|23442.87|23442.87|23442.87|23442.87|23442.87|23442.87|23442.87|0
1607937930000|2020-12-14 09:25:30|23439.33|23439.33|23439.33|23439.33|23439.33|23439.33|23439.33|23439.33|0
1607937940000|2020-12-14 09:25:40|23432.24|23432.24|23432.24|23432.24|23432.24|23432.24|23432.24|23432.24|0
1607937950000|2020-12-14 09:25:50|23428.7|23428.7|23428.7|23428.7|23428.7|23428.7|23428.7|23428.7|0
1607937960000|2020-12-14 09:26:00|23425.16|23425.16|23425.16|23425.16|23425.16|23425.16|23425.16|23425.16|0
1607937970000|2020-12-14 09:26:10|23421.62|23421.62|23418.08|23418.08|23421.62|23421.62|23418.08|23418.08|0
1607937980000|2020-12-14 09:26:20|23425.16|23425.16|23425.16|23425.16|23425.16|23425.16|23425.16|23425.16|0
1607938010000|2020-12-14 09:26:50|23428.7|23428.7|23421.62|23421.62|23428.7|23428.7|23421.62|23421.62|0
1607938030000|2020-12-14 09:27:10|23432.24|23432.24|23432.24|23432.24|23432.24|23432.24|23432.24|23432.24|0
1607938060000|2020-12-14 09:27:40|23432.66|23432.66|23432.66|23432.66|23432.66|23432.66|23432.66|23432.66|0
1607938100000|2020-12-14 09:28:20|23439.74|23439.74|23439.74|23439.74|23439.74|23439.74|23439.74|23439.74|0
1607938130000|2020-12-14 09:28:50|23436.2|23436.2|23436.2|23436.2|23436.2|23436.2|23436.2|23436.2|0
1607938160000|2020-12-14 09:29:20|23435.79|23435.79|23435.79|23435.79|23435.79|23435.79|23435.79|23435.79|0
1607938210000|2020-12-14 09:30:10|23428.7|23428.7|23423.96|23423.96|23428.7|23428.7|23423.96|23423.96|0
1607938230000|2020-12-14 09:30:30|23420.42|23420.42|23420.42|23420.42|23420.42|23420.42|23420.42|23420.42|0
1607938250000|2020-12-14 09:30:50|23423.96|23423.96|23423.96|23423.96|23423.96|23423.96|23423.96|23423.96|0
1607938260000|2020-12-14 09:31:00|23423.36|23423.36|23423.36|23423.36|23423.36|23423.36|23423.36|23423.36|0
1607938290000|2020-12-14 09:31:30|23416.27|23416.27|23416.27|23416.27|23416.27|23416.27|23412.73|23412.73|0
1607938300000|2020-12-14 09:31:40|23415.67|23415.67|23415.67|23415.67|23415.67|23415.67|23415.67|23415.67|0
1607938320000|2020-12-14 09:32:00|23408.59|23408.59|23412.13|23412.13|23412.13|23412.13|23408.59|23408.59|0
1607938360000|2020-12-14 09:32:40|23412.73|23412.73|23412.73|23412.73|23412.73|23412.73|23412.73|23412.73|0
1607938370000|2020-12-14 09:32:50|23416.27|23416.27|23416.27|23416.27|23416.27|23416.27|23416.27|23416.27|0
1607938380000|2020-12-14 09:33:00|23418.08|23418.08|23418.08|23418.08|23418.08|23418.08|23418.08|23418.08|0
1607938390000|2020-12-14 09:33:10|23417.26|23417.26|23416.44|23416.44|23417.26|23417.26|23416.44|23416.44|0
1607938400000|2020-12-14 09:33:20|23419.98|23419.98|23423.52|23423.52|23423.52|23423.52|23419.98|23419.98|0
1607938420000|2020-12-14 09:33:40|23427.06|23427.06|23427.06|23427.06|23427.06|23427.06|23427.06|23427.06|0
1607938450000|2020-12-14 09:34:10|23437.69|23437.69|23437.69|23437.69|23437.69|23437.69|23437.69|23437.69|0
1607938490000|2020-12-14 09:34:50|23434.14|23434.14|23429.4|23429.4|23434.14|23434.14|23429.4|23429.4|0
1607938530000|2020-12-14 09:35:30|23422.32|23422.32|23422.32|23422.32|23422.32|23422.32|23422.32|23422.32|0
1607938540000|2020-12-14 09:35:40|23425.86|23425.86|23425.86|23425.86|23425.86|23425.86|23425.86|23425.86|0
1607938560000|2020-12-14 09:36:00|23429.4|23429.4|23429.4|23429.4|23429.4|23429.4|23429.4|23429.4|0
1607938570000|2020-12-14 09:36:10|23440.02|23440.02|23440.02|23440.02|23440.02|23440.02|23440.02|23440.02|0
1607938580000|2020-12-14 09:36:20|23436.48|23436.48|23436.48|23436.48|23436.48|23436.48|23436.48|23436.48|0
1607938590000|2020-12-14 09:36:30|23440.02|23440.02|23440.02|23440.02|23440.02|23440.02|23440.02|23440.02|0
1607938600000|2020-12-14 09:36:40|23441.23|23441.23|23441.23|23441.23|23441.23|23441.23|23441.23|23441.23|0
1607938630000|2020-12-14 09:37:10|23462.47|23462.47|23467.22|23467.22|23467.22|23467.22|23462.47|23462.47|0
1607938660000|2020-12-14 09:37:40|23463.68|23463.68|23463.68|23463.68|23463.68|23463.68|23463.68|23463.68|0
1607938680000|2020-12-14 09:38:00|23456.59|23456.59|23463.68|23463.68|23463.68|23463.68|23456.59|23456.59|0
1607938730000|2020-12-14 09:38:50|23467.22|23467.22|23467.22|23467.22|23467.22|23467.22|23467.22|23467.22|0
1607938750000|2020-12-14 09:39:10|23463.68|23463.68|23463.68|23463.68|23463.68|23463.68|23460.14|23460.14|0
1607938770000|2020-12-14 09:39:30|23470.76|23470.76|23470.76|23470.76|23474.3|23474.3|23470.76|23470.76|0
1607938790000|2020-12-14 09:39:50|23477.84|23477.84|23477.84|23477.84|23477.84|23477.84|23477.84|23477.84|0
1607938800000|2020-12-14 09:40:00|23481.38|23481.38|23481.38|23481.38|23481.38|23481.38|23481.38|23481.38|0
1607938810000|2020-12-14 09:40:10|23484.92|23484.92|23484.92|23484.92|23484.92|23484.92|23484.92|23484.92|0
1607938820000|2020-12-14 09:40:20|23477.84|23477.84|23477.84|23477.84|23477.84|23477.84|23477.84|23477.84|0
1607938830000|2020-12-14 09:40:30|23477.24|23477.24|23477.24|23477.24|23477.24|23477.24|23477.24|23477.24|0
1607938860000|2020-12-14 09:41:00|23473.7|23473.7|23470.16|23470.16|23473.7|23473.7|23470.16|23470.16|0
1607938880000|2020-12-14 09:41:20|23463.08|23463.08|23470.16|23470.16|23470.16|23470.16|23463.08|23463.08|0
1607938900000|2020-12-14 09:41:40|23466.62|23466.62|23466.62|23466.62|23466.62|23466.62|23466.62|23466.62|0
1607938910000|2020-12-14 09:41:50|23470.16|23470.16|23470.16|23470.16|23470.16|23470.16|23470.16|23470.16|0
1607938920000|2020-12-14 09:42:00|23477.24|23477.24|23477.24|23477.24|23477.24|23477.24|23477.24|23477.24|0
1607938930000|2020-12-14 09:42:10|23470.16|23470.16|23470.16|23470.16|23470.16|23470.16|23470.16|23470.16|0
1607938980000|2020-12-14 09:43:00|23473.7|23473.7|23473.7|23473.7|23473.7|23473.7|23473.7|23473.7|0
1607938990000|2020-12-14 09:43:10|23477.24|23477.24|23477.24|23477.24|23477.24|23477.24|23477.24|23477.24|0
1607939010000|2020-12-14 09:43:30|23480.78|23480.78|23477.24|23477.24|23480.78|23480.78|23477.24|23477.24|0
1607939040000|2020-12-14 09:44:00|23480.78|23480.78|23480.78|23480.78|23480.78|23480.78|23480.78|23480.78|0
1607939100000|2020-12-14 09:45:00|23487.86|23487.86|23487.86|23487.86|23487.86|23487.86|23487.86|23487.86|0
1607939110000|2020-12-14 09:45:10|23480.78|23480.78|23476.76|23476.76|23480.78|23480.78|23476.76|23476.76|0
1607939120000|2020-12-14 09:45:20|23477.36|23477.36|23477.36|23477.36|23477.36|23477.36|23477.36|23477.36|0
1607939130000|2020-12-14 09:45:30|23487.99|23487.99|23487.99|23487.99|23487.99|23487.99|23487.99|23487.99|0
1607939150000|2020-12-14 09:45:50|23484.44|23484.44|23480.9|23480.9|23484.44|23484.44|23480.9|23480.9|0
1607939170000|2020-12-14 09:46:10|23484.44|23484.44|23484.44|23484.44|23484.44|23484.44|23484.44|23484.44|0
1607939190000|2020-12-14 09:46:30|23487.99|23487.99|23487.99|23487.99|23487.99|23487.99|23487.99|23487.99|0
1607939200000|2020-12-14 09:46:40|23487.38|23487.38|23487.38|23487.38|23487.38|23487.38|23487.38|23487.38|0
1607939230000|2020-12-14 09:47:10|23490.93|23490.93|23487.38|23487.38|23494.47|23494.47|23487.38|23487.38|0
1607939240000|2020-12-14 09:47:20|23483.84|23483.84|23483.84|23483.84|23483.84|23483.84|23483.84|23483.84|0
1607939250000|2020-12-14 09:47:30|23480.3|23480.3|23473.22|23473.22|23480.3|23480.3|23473.22|23473.22|0
1607939260000|2020-12-14 09:47:40|23469.68|23469.68|23469.68|23469.68|23469.68|23469.68|23469.68|23469.68|0
1607939290000|2020-12-14 09:48:10|23470.28|23470.28|23470.28|23470.28|23470.28|23470.28|23470.28|23470.28|0
1607939300000|2020-12-14 09:48:20|23463.2|23463.2|23466.74|23466.74|23470.28|23470.28|23463.2|23463.2|0
1607939310000|2020-12-14 09:48:30|23473.82|23473.82|23477.36|23477.36|23477.36|23477.36|23470.28|23470.28|0
1607939320000|2020-12-14 09:48:40|23476.76|23476.76|23480.3|23480.3|23480.3|23480.3|23476.76|23476.76|0
1607939340000|2020-12-14 09:49:00|23483.84|23483.84|23476.76|23476.76|23483.84|23483.84|23476.76|23476.76|0
1607939370000|2020-12-14 09:49:30|23473.22|23473.22|23476.76|23476.76|23476.76|23476.76|23469.68|23469.68|0
1607939390000|2020-12-14 09:49:50|23480.3|23480.3|23476.76|23476.76|23480.3|23480.3|23476.76|23476.76|0
1607939400000|2020-12-14 09:50:00|23487.38|23487.38|23476.76|23476.76|23487.38|23487.38|23476.76|23476.76|0
1607939410000|2020-12-14 09:50:10|23483.84|23483.84|23483.84|23483.84|23483.84|23483.84|23483.84|23483.84|0
1607939420000|2020-12-14 09:50:20|23480.3|23480.3|23480.3|23480.3|23480.3|23480.3|23480.3|23480.3|0
1607939460000|2020-12-14 09:51:00|23473.22|23473.22|23473.22|23473.22|23473.22|23473.22|23473.22|23473.22|0
1607939490000|2020-12-14 09:51:30|23469.68|23469.68|23469.68|23469.68|23469.68|23469.68|23469.68|23469.68|0
1607939520000|2020-12-14 09:52:00|23476.76|23476.76|23473.22|23473.22|23476.76|23476.76|23473.22|23473.22|0
1607939530000|2020-12-14 09:52:10|23480.3|23480.3|23480.3|23480.3|23480.3|23480.3|23480.3|23480.3|0
1607939540000|2020-12-14 09:52:20|23479.7|23479.7|23479.7|23479.7|23479.7|23479.7|23479.7|23479.7|0
1607939550000|2020-12-14 09:52:30|23476.16|23476.16|23476.16|23476.16|23476.16|23476.16|23476.16|23476.16|0
1607939580000|2020-12-14 09:53:00|23483.24|23483.24|23479.7|23479.7|23483.24|23483.24|23479.7|23479.7|0
1607939640000|2020-12-14 09:54:00|23469.08|23469.08|23472.62|23472.62|23472.62|23472.62|23469.08|23469.08|0
1607939670000|2020-12-14 09:54:30|23469.08|23469.08|23469.08|23469.08|23469.08|23469.08|23469.08|23469.08|0
1607939700000|2020-12-14 09:55:00|23465.54|23465.54|23465.54|23465.54|23465.54|23465.54|23465.54|23465.54|0
1607939710000|2020-12-14 09:55:10|23469.08|23469.08|23465.54|23465.54|23469.08|23469.08|23465.54|23465.54|0
1607939740000|2020-12-14 09:55:40|23476.16|23476.16|23476.16|23476.16|23476.16|23476.16|23476.16|23476.16|0
1607939750000|2020-12-14 09:55:50|23477.39|23477.39|23477.39|23477.39|23477.39|23477.39|23477.39|23477.39|0
1607939780000|2020-12-14 09:56:20|23473.85|23473.85|23473.85|23473.85|23473.85|23473.85|23473.85|23473.85|0
1607939790000|2020-12-14 09:56:30|23466.77|23466.77|23466.17|23466.17|23466.77|23466.77|23465.56|23465.56|0
1607939810000|2020-12-14 09:56:50|23462.62|23462.62|23459.68|23459.68|23462.62|23462.62|23459.08|23459.08|0
1607939820000|2020-12-14 09:57:00|23466.77|23466.77|23459.68|23459.68|23466.77|23466.77|23459.68|23459.68|0
1607939830000|2020-12-14 09:57:10|23460.1|23460.1|23460.1|23460.1|23460.1|23460.1|23460.1|23460.1|0
1607939870000|2020-12-14 09:57:50|23467.18|23467.18|23460.1|23460.1|23467.18|23467.18|23460.1|23460.1|0
1607939890000|2020-12-14 09:58:10|23459.68|23459.68|23466.77|23466.77|23466.77|23466.77|23459.68|23459.68|0
1607939900000|2020-12-14 09:58:20|23463.23|23463.23|23466.77|23466.77|23466.77|23466.77|23459.68|23459.68|0
1607939950000|2020-12-14 09:59:10|23465.95|23465.95|23465.95|23465.95|23465.95|23465.95|23465.95|23465.95|0
1607940020000|2020-12-14 10:00:20|23465.34|23465.34|23461.8|23461.8|23465.34|23465.34|23461.8|23461.8|0
1607940030000|2020-12-14 10:00:30|23458.26|23458.26|23458.26|23458.26|23458.26|23458.26|23458.26|23458.26|0
1607940050000|2020-12-14 10:00:50|23465.34|23465.34|23465.34|23465.34|23465.34|23465.34|23465.34|23465.34|0
1607940080000|2020-12-14 10:01:20|23458.26|23458.26|23458.26|23458.26|23458.26|23458.26|23458.26|23458.26|0
1607940120000|2020-12-14 10:02:00|23457.85|23457.85|23461.39|23461.39|23464.93|23464.93|23457.85|23457.85|0
1607940130000|2020-12-14 10:02:10|23457.85|23457.85|23457.85|23457.85|23457.85|23457.85|23457.85|23457.85|0
1607940150000|2020-12-14 10:02:30|23450.77|23450.77|23447.23|23447.23|23450.77|23450.77|23447.23|23447.23|0
1607940160000|2020-12-14 10:02:40|23454.31|23454.31|23454.31|23454.31|23454.31|23454.31|23454.31|23454.31|0
1607940180000|2020-12-14 10:03:00|23447.23|23447.23|23447.23|23447.23|23447.23|23447.23|23447.23|23447.23|0
1607940200000|2020-12-14 10:03:20|23450.77|23450.77|23450.77|23450.77|23450.77|23450.77|23450.77|23450.77|0
1607940210000|2020-12-14 10:03:30|23450.17|23450.17|23450.17|23450.17|23450.17|23450.17|23450.17|23450.17|0
1607940220000|2020-12-14 10:03:40|23443.08|23443.08|23443.08|23443.08|23443.08|23443.08|23436|23436|0
1607940230000|2020-12-14 10:03:50|23436|23436|23436|23436|23436|23436|23436|23436|0
1607940240000|2020-12-14 10:04:00|23443.08|23443.08|23447.04|23447.04|23447.04|23447.04|23443.08|23443.08|0
1607940250000|2020-12-14 10:04:10|23454.12|23454.12|23454.12|23454.12|23454.12|23454.12|23454.12|23454.12|0
1607940290000|2020-12-14 10:04:50|23454.94|23454.94|23462.02|23462.02|23462.02|23462.02|23454.94|23454.94|0
1607940360000|2020-12-14 10:06:00|23465.56|23465.56|23462.02|23462.02|23465.56|23465.56|23462.02|23462.02|0
1607940380000|2020-12-14 10:06:20|23462.62|23462.62|23462.62|23462.62|23462.62|23462.62|23462.62|23462.62|0
1607940390000|2020-12-14 10:06:30|23466.17|23466.17|23466.17|23466.17|23466.17|23466.17|23466.17|23466.17|0
1607940430000|2020-12-14 10:07:10|23455.54|23455.54|23448.46|23448.46|23455.54|23455.54|23448.46|23448.46|0
1607940460000|2020-12-14 10:07:40|23444.92|23444.92|23441.38|23441.38|23444.92|23444.92|23441.38|23441.38|0
1607940490000|2020-12-14 10:08:10|23444.92|23444.92|23444.92|23444.92|23444.92|23444.92|23444.92|23444.92|0
1607940520000|2020-12-14 10:08:40|23448.46|23448.46|23455.54|23455.54|23459.08|23459.08|23448.46|23448.46|0
1607940540000|2020-12-14 10:09:00|23459.08|23459.08|23463.83|23463.83|23463.83|23463.83|23459.08|23459.08|0
1607940620000|2020-12-14 10:10:20|23460.29|23460.29|23456.75|23456.75|23460.29|23460.29|23456.75|23456.75|0
1607940630000|2020-12-14 10:10:30|23453.2|23453.2|23453.2|23453.2|23453.2|23453.2|23453.2|23453.2|0
1607940690000|2020-12-14 10:11:30|23453.68|23453.68|23452.72|23452.72|23453.68|23453.68|23452.72|23452.72|0
1607940710000|2020-12-14 10:11:50|23456.27|23456.27|23456.27|23456.27|23456.27|23456.27|23456.27|23456.27|0
1607940740000|2020-12-14 10:12:20|23455.66|23455.66|23455.06|23455.06|23455.66|23455.66|23455.06|23455.06|0
1607940760000|2020-12-14 10:12:40|23458.6|23458.6|23458.6|23458.6|23458.6|23458.6|23458.6|23458.6|0
1607940780000|2020-12-14 10:13:00|23451.52|23451.52|23451.52|23451.52|23451.52|23451.52|23451.52|23451.52|0
1607940790000|2020-12-14 10:13:10|23458.6|23458.6|23447.98|23447.98|23458.6|23458.6|23444.44|23444.44|0
1607940800000|2020-12-14 10:13:20|23444.44|23444.44|23444.44|23444.44|23444.44|23444.44|23444.44|23444.44|0
1607940830000|2020-12-14 10:13:50|23451.52|23451.52|23451.52|23451.52|23451.52|23451.52|23451.52|23451.52|0
1607940840000|2020-12-14 10:14:00|23458.6|23458.6|23458.6|23458.6|23458.6|23458.6|23458.6|23458.6|0
1607940880000|2020-12-14 10:14:40|23455.06|23455.06|23447.98|23447.98|23455.06|23455.06|23447.98|23447.98|0
1607940900000|2020-12-14 10:15:00|23444.44|23444.44|23444.44|23444.44|23444.44|23444.44|23444.44|23444.44|0
1607940910000|2020-12-14 10:15:10|23440.9|23440.9|23440.9|23440.9|23440.9|23440.9|23440.9|23440.9|0
1607940920000|2020-12-14 10:15:20|23437.36|23437.36|23440.9|23440.9|23440.9|23440.9|23437.36|23437.36|0
1607940970000|2020-12-14 10:16:10|23437.36|23437.36|23433.82|23433.82|23437.36|23437.36|23433.82|23433.82|0
1607941010000|2020-12-14 10:16:50|23430.27|23430.27|23426.73|23426.73|23430.27|23430.27|23426.73|23426.73|0
1607941030000|2020-12-14 10:17:10|23423.19|23423.19|23416.11|23416.11|23423.19|23423.19|23416.11|23416.11|0
1607941040000|2020-12-14 10:17:20|23412.57|23412.57|23412.57|23412.57|23412.57|23412.57|23412.57|23412.57|0
1607941050000|2020-12-14 10:17:30|23412.16|23412.16|23412.16|23412.16|23412.16|23412.16|23412.16|23412.16|0
1607941070000|2020-12-14 10:17:50|23415.7|23415.7|23416.18|23416.18|23416.18|23416.18|23415.7|23415.7|0
1607941080000|2020-12-14 10:18:00|23409.1|23409.1|23409.1|23409.1|23410.3|23410.3|23405.55|23405.55|0
1607941090000|2020-12-14 10:18:10|23408.49|23408.49|23404.95|23404.95|23408.49|23408.49|23404.95|23404.95|0
1607941100000|2020-12-14 10:18:20|23401.41|23401.41|23394.33|23394.33|23401.41|23401.41|23394.33|23394.33|0
1607941110000|2020-12-14 10:18:30|23395.53|23395.53|23399.07|23399.07|23406.16|23406.16|23395.53|23395.53|0
1607941120000|2020-12-14 10:18:40|23402.61|23402.61|23406.16|23406.16|23406.16|23406.16|23399.07|23399.07|0
1607941140000|2020-12-14 10:19:00|23406.76|23406.76|23406.76|23406.76|23406.76|23406.76|23406.76|23406.76|0
1607941160000|2020-12-14 10:19:20|23417.38|23417.38|23417.98|23417.98|23417.98|23417.98|23417.38|23417.38|0
1607941180000|2020-12-14 10:19:40|23417.38|23417.38|23417.38|23417.38|23417.38|23417.38|23417.38|23417.38|0
1607941230000|2020-12-14 10:20:30|23420.92|23420.92|23420.92|23420.92|23420.92|23420.92|23420.92|23420.92|0
1607941250000|2020-12-14 10:20:50|23417.38|23417.38|23417.38|23417.38|23417.38|23417.38|23417.38|23417.38|0
1607941270000|2020-12-14 10:21:10|23410.3|23410.3|23406.76|23406.76|23410.3|23410.3|23406.76|23406.76|0
1607941290000|2020-12-14 10:21:30|23406.35|23406.35|23406.35|23406.35|23406.35|23406.35|23406.35|23406.35|0
1607941300000|2020-12-14 10:21:40|23402.81|23402.81|23409.89|23409.89|23409.89|23409.89|23402.81|23402.81|0
1607941310000|2020-12-14 10:21:50|23416.97|23416.97|23416.01|23416.01|23416.97|23416.97|23416.01|23416.01|0
1607941330000|2020-12-14 10:22:10|23408.93|23408.93|23408.93|23408.93|23408.93|23408.93|23408.93|23408.93|0
1607941340000|2020-12-14 10:22:20|23412.47|23412.47|23412.47|23412.47|23412.47|23412.47|23412.47|23412.47|0
1607941370000|2020-12-14 10:22:50|23426.64|23426.64|23426.64|23426.64|23426.64|23426.64|23426.64|23426.64|0
1607941410000|2020-12-14 10:23:30|23430.18|23430.18|23430.18|23430.18|23430.18|23430.18|23430.18|23430.18|0
1607941450000|2020-12-14 10:24:10|23431.98|23431.98|23431.98|23431.98|23431.98|23431.98|23431.98|23431.98|0
1607941470000|2020-12-14 10:24:30|23439.06|23439.06|23439.06|23439.06|23439.06|23439.06|23439.06|23439.06|0
1607941490000|2020-12-14 10:24:50|23435.52|23435.52|23435.52|23435.52|23435.52|23435.52|23435.52|23435.52|0
1607941500000|2020-12-14 10:25:00|23442.61|23442.61|23442.61|23442.61|23442.61|23442.61|23442.61|23442.61|0
1607941550000|2020-12-14 10:25:50|23446.15|23446.15|23446.15|23446.15|23446.15|23446.15|23446.15|23446.15|0
1607941570000|2020-12-14 10:26:10|23447.38|23447.38|23447.38|23447.38|23447.38|23447.38|23447.38|23447.38|0
1607941590000|2020-12-14 10:26:30|23440.3|23440.3|23440.3|23440.3|23440.3|23440.3|23440.3|23440.3|0
1607941600000|2020-12-14 10:26:40|23436.75|23436.75|23436.75|23436.75|23436.75|23436.75|23436.75|23436.75|0
1607941660000|2020-12-14 10:27:40|23450.92|23450.92|23450.92|23450.92|23450.92|23450.92|23450.92|23450.92|0
1607941670000|2020-12-14 10:27:50|23458|23458|23458|23458|23458|23458|23458|23458|0
1607941740000|2020-12-14 10:29:00|23458.6|23458.6|23444.44|23444.44|23458.6|23458.6|23444.44|23444.44|0
1607941760000|2020-12-14 10:29:20|23440.9|23440.9|23440.9|23440.9|23440.9|23440.9|23440.9|23440.9|0
1607941780000|2020-12-14 10:29:40|23440.3|23440.3|23440.3|23440.3|23440.3|23440.3|23440.3|23440.3|0
1607941790000|2020-12-14 10:29:50|23433.21|23433.21|23433.21|23433.21|23433.21|23433.21|23433.21|23433.21|0
1607941830000|2020-12-14 10:30:30|23436.75|23436.75|23436.75|23436.75|23436.75|23436.75|23436.75|23436.75|0
1607941840000|2020-12-14 10:30:40|23440.3|23440.3|23440.3|23440.3|23440.3|23440.3|23440.3|23440.3|0
1607941850000|2020-12-14 10:30:50|23440.9|23440.9|23458.6|23458.6|23458.6|23458.6|23440.9|23440.9|0
1607941890000|2020-12-14 10:31:30|23455.06|23455.06|23458.6|23458.6|23458.6|23458.6|23455.06|23455.06|0
1607941900000|2020-12-14 10:31:40|23459.21|23459.21|23455.66|23455.66|23459.21|23459.21|23455.66|23455.66|0
1607941910000|2020-12-14 10:31:50|23456.49|23456.49|23460.03|23460.03|23460.03|23460.03|23456.49|23456.49|0
1607941930000|2020-12-14 10:32:10|23467.11|23467.11|23469.71|23469.71|23470.31|23470.31|23466.29|23466.29|0
1607942000000|2020-12-14 10:33:20|23459.08|23459.08|23455.54|23455.54|23459.08|23459.08|23455.54|23455.54|0
1607942010000|2020-12-14 10:33:30|23462.62|23462.62|23462.62|23462.62|23462.62|23462.62|23462.62|23462.62|0
1607942030000|2020-12-14 10:33:50|23469.71|23469.71|23473.25|23473.25|23473.25|23473.25|23469.71|23469.71|0
1607942110000|2020-12-14 10:35:10|23462.02|23462.02|23462.02|23462.02|23462.02|23462.02|23462.02|23462.02|0
1607942130000|2020-12-14 10:35:30|23465.56|23465.56|23465.56|23465.56|23465.56|23465.56|23465.56|23465.56|0
1607942140000|2020-12-14 10:35:40|23469.11|23469.11|23469.11|23469.11|23469.11|23469.11|23469.11|23469.11|0
1607942180000|2020-12-14 10:36:20|23472.65|23472.65|23472.65|23472.65|23472.65|23472.65|23472.65|23472.65|0
1607942240000|2020-12-14 10:37:20|23469.11|23469.11|23469.11|23469.11|23469.11|23469.11|23469.11|23469.11|0
1607942260000|2020-12-14 10:37:40|23465.56|23465.56|23465.56|23465.56|23465.56|23465.56|23465.56|23465.56|0
1607942280000|2020-12-14 10:38:00|23462.02|23462.02|23462.02|23462.02|23462.02|23462.02|23462.02|23462.02|0
1607942290000|2020-12-14 10:38:10|23458.48|23458.48|23458.48|23458.48|23458.48|23458.48|23458.48|23458.48|0
1607942300000|2020-12-14 10:38:20|23462.02|23462.02|23462.02|23462.02|23462.02|23462.02|23462.02|23462.02|0
1607942330000|2020-12-14 10:38:50|23460.82|23460.82|23460.82|23460.82|23460.82|23460.82|23460.82|23460.82|0
1607942340000|2020-12-14 10:39:00|23459.59|23459.59|23456.05|23456.05|23459.59|23459.59|23456.05|23456.05|0
1607942360000|2020-12-14 10:39:20|23459.59|23459.59|23459.59|23459.59|23459.59|23459.59|23459.59|23459.59|0
1607942370000|2020-12-14 10:39:30|23463.13|23463.13|23462.65|23462.65|23463.13|23463.13|23462.65|23462.65|0
1607942410000|2020-12-14 10:40:10|23459.11|23459.11|23459.11|23459.11|23459.11|23459.11|23459.11|23459.11|0
1607942430000|2020-12-14 10:40:30|23462.65|23462.65|23462.65|23462.65|23462.65|23462.65|23462.65|23462.65|0
1607942480000|2020-12-14 10:41:20|23459.11|23459.11|23459.11|23459.11|23459.11|23459.11|23459.11|23459.11|0
1607942540000|2020-12-14 10:42:20|23457.9|23457.9|23459.71|23459.71|23459.71|23459.71|23457.9|23457.9|0
1607942550000|2020-12-14 10:42:30|23460.12|23460.12|23460.12|23460.12|23460.12|23460.12|23460.12|23460.12|0
1607942560000|2020-12-14 10:42:40|23470.74|23470.74|23470.74|23470.74|23470.74|23470.74|23470.74|23470.74|0
1607942570000|2020-12-14 10:42:50|23460.12|23460.12|23460.12|23460.12|23460.12|23460.12|23460.12|23460.12|0
1607942610000|2020-12-14 10:43:30|23456.58|23456.58|23453.04|23453.04|23456.58|23456.58|23453.04|23453.04|0
1607942620000|2020-12-14 10:43:40|23449.5|23449.5|23449.5|23449.5|23449.5|23449.5|23449.5|23449.5|0
1607942630000|2020-12-14 10:43:50|23453.04|23453.04|23449.5|23449.5|23453.04|23453.04|23449.5|23449.5|0
1607942640000|2020-12-14 10:44:00|23448.9|23448.9|23448.9|23448.9|23448.9|23448.9|23448.9|23448.9|0
1607942650000|2020-12-14 10:44:10|23445.35|23445.35|23445.35|23445.35|23445.35|23445.35|23441.81|23441.81|0
1607942700000|2020-12-14 10:45:00|23438.27|23438.27|23438.27|23438.27|23438.27|23438.27|23438.27|23438.27|0
1607942730000|2020-12-14 10:45:30|23431.19|23431.19|23431.19|23431.19|23431.19|23431.19|23431.19|23431.19|0
1607942750000|2020-12-14 10:45:50|23438.27|23438.27|23438.27|23438.27|23438.27|23438.27|23438.27|23438.27|0
1607942810000|2020-12-14 10:46:50|23441.81|23441.81|23441.81|23441.81|23441.81|23441.81|23441.81|23441.81|0
1607942830000|2020-12-14 10:47:10|23438.27|23438.27|23438.27|23438.27|23438.27|23438.27|23438.27|23438.27|0
1607942850000|2020-12-14 10:47:30|23434.73|23434.73|23431.19|23431.19|23434.73|23434.73|23431.19|23431.19|0
1607942860000|2020-12-14 10:47:40|23427.65|23427.65|23427.65|23427.65|23427.65|23427.65|23427.65|23427.65|0
1607942870000|2020-12-14 10:47:50|23424.11|23424.11|23424.11|23424.11|23424.11|23424.11|23424.11|23424.11|0
1607942890000|2020-12-14 10:48:10|23420.57|23420.57|23420.57|23420.57|23420.57|23420.57|23420.57|23420.57|0
1607942920000|2020-12-14 10:48:40|23424.11|23424.11|23424.11|23424.11|23424.11|23424.11|23424.11|23424.11|0
1607942930000|2020-12-14 10:48:50|23427.65|23427.65|23427.65|23427.65|23427.65|23427.65|23427.65|23427.65|0
1607942950000|2020-12-14 10:49:10|23420.57|23420.57|23420.57|23420.57|23420.57|23420.57|23420.57|23420.57|0
1607942960000|2020-12-14 10:49:20|23417.02|23417.02|23417.02|23417.02|23417.02|23417.02|23417.02|23417.02|0
1607942990000|2020-12-14 10:49:50|23413.48|23413.48|23408.74|23408.74|23415.82|23415.82|23408.74|23408.74|0
1607943000000|2020-12-14 10:50:00|23412.28|23412.28|23415.82|23415.82|23415.82|23415.82|23412.28|23412.28|0
1607943020000|2020-12-14 10:50:20|23405.2|23405.2|23405.2|23405.2|23405.2|23405.2|23405.2|23405.2|0
1607943050000|2020-12-14 10:50:50|23408.74|23408.74|23408.74|23408.74|23408.74|23408.74|23408.74|23408.74|0
1607943080000|2020-12-14 10:51:20|23401.66|23401.66|23401.66|23401.66|23401.66|23401.66|23401.66|23401.66|0
1607943110000|2020-12-14 10:51:50|23408.74|23408.74|23398.11|23398.11|23408.74|23408.74|23398.11|23398.11|0
1607943130000|2020-12-14 10:52:10|23394.57|23394.57|23395.05|23395.05|23395.05|23395.05|23394.57|23394.57|0
1607943140000|2020-12-14 10:52:20|23393.85|23393.85|23393.85|23393.85|23393.85|23393.85|23393.85|23393.85|0
1607943150000|2020-12-14 10:52:30|23394.45|23394.45|23394.45|23394.45|23394.45|23394.45|23394.45|23394.45|0
1607943170000|2020-12-14 10:52:50|23397.99|23397.99|23405.07|23405.07|23405.07|23405.07|23397.99|23397.99|0
1607943190000|2020-12-14 10:53:10|23412.16|23412.16|23412.16|23412.16|23412.16|23412.16|23412.16|23412.16|0
1607943210000|2020-12-14 10:53:30|23415.7|23415.7|23415.7|23415.7|23415.7|23415.7|23415.7|23415.7|0
1607943220000|2020-12-14 10:53:40|23415.1|23415.1|23415.1|23415.1|23415.1|23415.1|23415.1|23415.1|0
1607943250000|2020-12-14 10:54:10|23411.56|23411.56|23411.56|23411.56|23411.56|23411.56|23411.56|23411.56|0
1607943340000|2020-12-14 10:55:40|23408.01|23408.01|23404.47|23404.47|23408.01|23408.01|23404.47|23404.47|0
1607943350000|2020-12-14 10:55:50|23403.87|23403.87|23403.87|23403.87|23403.87|23403.87|23403.87|23403.87|0
1607943410000|2020-12-14 10:56:50|23407.41|23407.41|23407.41|23407.41|23407.41|23407.41|23407.41|23407.41|0
1607943490000|2020-12-14 10:58:10|23406.21|23406.21|23406.21|23406.21|23406.21|23406.21|23406.21|23406.21|0
1607943510000|2020-12-14 10:58:30|23420.37|23420.37|23420.37|23420.37|23420.37|23420.37|23420.37|23420.37|0
1607943520000|2020-12-14 10:58:40|23423.92|23423.92|23420.37|23420.37|23423.92|23423.92|23420.37|23420.37|0
1607943560000|2020-12-14 10:59:20|23427.46|23427.46|23427.46|23427.46|23427.46|23427.46|23427.46|23427.46|0
1607943570000|2020-12-14 10:59:30|23416.83|23416.83|23416.83|23416.83|23416.83|23416.83|23416.83|23416.83|0
1607943600000|2020-12-14 11:00:00|23416.42|23416.42|23416.42|23416.42|23416.42|23416.42|23416.42|23416.42|0
1607943640000|2020-12-14 11:00:40|23409.34|23409.34|23409.34|23409.34|23409.34|23409.34|23409.34|23409.34|0
1607943650000|2020-12-14 11:00:50|23405.8|23405.8|23405.8|23405.8|23405.8|23405.8|23405.8|23405.8|0
1607943660000|2020-12-14 11:01:00|23402.26|23402.26|23402.26|23402.26|23402.26|23402.26|23402.26|23402.26|0
1607943680000|2020-12-14 11:01:20|23398.72|23398.72|23398.72|23398.72|23398.72|23398.72|23398.72|23398.72|0
1607943690000|2020-12-14 11:01:30|23398.11|23398.11|23401.25|23401.25|23401.66|23401.66|23398.11|23398.11|0
1607943710000|2020-12-14 11:01:50|23400.77|23400.77|23401.25|23401.25|23401.25|23401.25|23400.77|23400.77|0
1607943730000|2020-12-14 11:02:10|23404.79|23404.79|23404.79|23404.79|23404.79|23404.79|23404.79|23404.79|0
1607943740000|2020-12-14 11:02:20|23400.64|23400.64|23404.18|23404.18|23404.18|23404.18|23400.64|23400.64|0
1607943760000|2020-12-14 11:02:40|23407.73|23407.73|23407.73|23407.73|23407.73|23407.73|23407.73|23407.73|0
1607943790000|2020-12-14 11:03:10|23408.14|23408.14|23408.14|23408.14|23408.14|23408.14|23408.14|23408.14|0
1607943800000|2020-12-14 11:03:20|23408.74|23408.74|23429.99|23429.99|23429.99|23429.99|23408.74|23408.74|0
1607943810000|2020-12-14 11:03:30|23430.59|23430.59|23430.59|23430.59|23430.59|23430.59|23430.59|23430.59|0
1607943830000|2020-12-14 11:03:50|23437.67|23437.67|23437.67|23437.67|23437.67|23437.67|23437.67|23437.67|0
1607943840000|2020-12-14 11:04:00|23441.21|23441.21|23441.21|23441.21|23441.21|23441.21|23441.21|23441.21|0
1607943850000|2020-12-14 11:04:10|23441.69|23441.69|23441.69|23441.69|23441.69|23441.69|23441.69|23441.69|0
1607943860000|2020-12-14 11:04:20|23442.1|23442.1|23442.1|23442.1|23442.1|23442.1|23442.1|23442.1|0
1607943880000|2020-12-14 11:04:40|23435.02|23435.02|23435.02|23435.02|23435.02|23435.02|23435.02|23435.02|0
1607943890000|2020-12-14 11:04:50|23438.56|23438.56|23438.56|23438.56|23438.56|23438.56|23438.56|23438.56|0
1607943910000|2020-12-14 11:05:10|23431.48|23431.48|23427.94|23427.94|23431.48|23431.48|23427.94|23427.94|0
1607943930000|2020-12-14 11:05:30|23424.39|23424.39|23424.39|23424.39|23424.39|23424.39|23424.39|23424.39|0
1607943940000|2020-12-14 11:05:40|23427.94|23427.94|23427.94|23427.94|23427.94|23427.94|23427.94|23427.94|0
1607943960000|2020-12-14 11:06:00|23428.54|23428.54|23428.54|23428.54|23428.54|23428.54|23428.54|23428.54|0
1607943970000|2020-12-14 11:06:10|23429.02|23429.02|23429.02|23429.02|23429.02|23429.02|23429.02|23429.02|0
1607943990000|2020-12-14 11:06:30|23432.56|23432.56|23432.56|23432.56|23432.56|23432.56|23432.56|23432.56|0
1607944000000|2020-12-14 11:06:40|23433.16|23433.16|23433.16|23433.16|23433.16|23433.16|23433.16|23433.16|0
1607944020000|2020-12-14 11:07:00|23436.7|23436.7|23440.24|23440.24|23440.24|23440.24|23436.7|23436.7|0
1607944060000|2020-12-14 11:07:40|23443.78|23443.78|23443.78|23443.78|23443.78|23443.78|23443.78|23443.78|0
1607944110000|2020-12-14 11:08:30|23444.19|23444.19|23444.19|23444.19|23444.19|23444.19|23444.19|23444.19|0
1607944120000|2020-12-14 11:08:40|23440.65|23440.65|23440.65|23440.65|23440.65|23440.65|23440.65|23440.65|0
1607944140000|2020-12-14 11:09:00|23437.11|23437.11|23432.97|23432.97|23437.11|23437.11|23432.97|23432.97|0
1607944170000|2020-12-14 11:09:30|23425.89|23425.89|23425.89|23425.89|23425.89|23425.89|23425.89|23425.89|0
1607944180000|2020-12-14 11:09:40|23425.48|23425.48|23425.48|23425.48|23425.48|23425.48|23425.48|23425.48|0
1607944190000|2020-12-14 11:09:50|23424.52|23424.52|23424.52|23424.52|23424.52|23424.52|23424.52|23424.52|0
1607944250000|2020-12-14 11:10:50|23420.98|23420.98|23420.98|23420.98|23420.98|23420.98|23420.98|23420.98|0
1607944300000|2020-12-14 11:11:40|23424.52|23424.52|23424.52|23424.52|23424.52|23424.52|23424.52|23424.52|0
1607944320000|2020-12-14 11:12:00|23431.6|23431.6|23431.6|23431.6|23431.6|23431.6|23431.6|23431.6|0
1607944360000|2020-12-14 11:12:40|23438.68|23438.68|23438.68|23438.68|23438.68|23438.68|23438.68|23438.68|0
1607944380000|2020-12-14 11:13:00|23443.43|23443.43|23450.51|23450.51|23450.51|23450.51|23443.43|23443.43|0
1607944390000|2020-12-14 11:13:10|23443.43|23443.43|23443.43|23443.43|23443.43|23443.43|23443.43|23443.43|0
1607944410000|2020-12-14 11:13:30|23444.66|23444.66|23444.66|23444.66|23444.66|23444.66|23444.66|23444.66|0
1607944430000|2020-12-14 11:13:50|23451.74|23451.74|23444.66|23444.66|23451.74|23451.74|23444.66|23444.66|0
1607944440000|2020-12-14 11:14:00|23441.12|23441.12|23441.12|23441.12|23441.12|23441.12|23441.12|23441.12|0
1607944460000|2020-12-14 11:14:20|23441.6|23441.6|23441.6|23441.6|23441.6|23441.6|23441.6|23441.6|0
1607944490000|2020-12-14 11:14:50|23438.06|23438.06|23445.14|23445.14|23445.14|23445.14|23438.06|23438.06|0
1607944510000|2020-12-14 11:15:10|23453.42|23453.42|23453.42|23453.42|23453.42|23453.42|23453.42|23453.42|0
1607944520000|2020-12-14 11:15:20|23454.03|23454.03|23454.03|23454.03|23454.03|23454.03|23454.03|23454.03|0
1607944550000|2020-12-14 11:15:50|23455.23|23455.23|23455.23|23455.23|23455.23|23455.23|23455.23|23455.23|0
1607944560000|2020-12-14 11:16:00|23454.82|23454.82|23443.37|23443.37|23454.82|23454.82|23443.37|23443.37|0
1607944570000|2020-12-14 11:16:10|23439.83|23439.83|23439.83|23439.83|23439.83|23439.83|23439.83|23439.83|0
1607944600000|2020-12-14 11:16:40|23439.23|23439.23|23439.23|23439.23|23439.23|23439.23|23439.23|23439.23|0
1607944610000|2020-12-14 11:16:50|23435.69|23435.69|23428.61|23428.61|23435.69|23435.69|23428.61|23428.61|0
1607944690000|2020-12-14 11:18:10|23427.4|23427.4|23427.4|23427.4|23427.4|23427.4|23427.4|23427.4|0
1607944700000|2020-12-14 11:18:20|23430.94|23430.94|23434.49|23434.49|23434.49|23434.49|23430.94|23430.94|0
1607944710000|2020-12-14 11:18:30|23430.94|23430.94|23430.94|23430.94|23430.94|23430.94|23430.94|23430.94|0
1607944720000|2020-12-14 11:18:40|23434.49|23434.49|23438.03|23438.03|23438.03|23438.03|23434.49|23434.49|0
1607944770000|2020-12-14 11:19:30|23434.49|23434.49|23434.49|23434.49|23434.49|23434.49|23434.49|23434.49|0
1607944780000|2020-12-14 11:19:40|23435.09|23435.09|23438.63|23438.63|23438.63|23438.63|23435.09|23435.09|0
1607944840000|2020-12-14 11:20:40|23442.17|23442.17|23438.63|23438.63|23442.17|23442.17|23438.63|23438.63|0
1607944850000|2020-12-14 11:20:50|23439.11|23439.11|23442.65|23442.65|23442.65|23442.65|23435.57|23435.57|0
1607944870000|2020-12-14 11:21:10|23443.85|23443.85|23443.85|23443.85|23443.85|23443.85|23443.85|23443.85|0
1607944890000|2020-12-14 11:21:30|23440.31|23440.31|23440.31|23440.31|23440.31|23440.31|23440.31|23440.31|0
1607944900000|2020-12-14 11:21:40|23436.77|23436.77|23434.87|23434.87|23438|23438|23434.87|23434.87|0
1607944910000|2020-12-14 11:21:50|23434.46|23434.46|23434.46|23434.46|23434.46|23434.46|23434.46|23434.46|0
1607944920000|2020-12-14 11:22:00|23427.38|23427.38|23427.38|23427.38|23427.38|23427.38|23427.38|23427.38|0
1607944940000|2020-12-14 11:22:20|23423.84|23423.84|23420.3|23420.3|23423.84|23423.84|23420.3|23420.3|0
1607944950000|2020-12-14 11:22:30|23416.75|23416.75|23416.75|23416.75|23416.75|23416.75|23416.75|23416.75|0
1607944970000|2020-12-14 11:22:50|23417.17|23417.17|23417.17|23417.17|23417.17|23417.17|23417.17|23417.17|0
1607945020000|2020-12-14 11:23:40|23420.71|23420.71|23421.84|23421.84|23424.25|23424.25|23420.71|23420.71|0
1607945050000|2020-12-14 11:24:10|23425.38|23425.38|23425.38|23425.38|23425.38|23425.38|23425.38|23425.38|0
1607945080000|2020-12-14 11:24:40|23428.92|23428.92|23428.92|23428.92|23428.92|23428.92|23428.92|23428.92|0
1607945160000|2020-12-14 11:26:00|23421.84|23421.84|23421.84|23421.84|23421.84|23421.84|23421.84|23421.84|0
1607945170000|2020-12-14 11:26:10|23425.38|23425.38|23425.38|23425.38|23425.38|23425.38|23425.38|23425.38|0
1607945190000|2020-12-14 11:26:30|23425.98|23425.98|23425.98|23425.98|23425.98|23425.98|23425.98|23425.98|0
1607945210000|2020-12-14 11:26:50|23422.44|23422.44|23418.9|23418.9|23422.44|23422.44|23418.9|23418.9|0
1607945230000|2020-12-14 11:27:10|23411.82|23411.82|23408.28|23408.28|23411.82|23411.82|23408.28|23408.28|0
1607945250000|2020-12-14 11:27:30|23407.07|23407.07|23407.07|23407.07|23407.07|23407.07|23407.07|23407.07|0
1607945260000|2020-12-14 11:27:40|23406.47|23406.47|23406.47|23406.47|23406.47|23406.47|23406.47|23406.47|0
1607945280000|2020-12-14 11:28:00|23407.07|23407.07|23407.07|23407.07|23407.07|23407.07|23407.07|23407.07|0
1607945290000|2020-12-14 11:28:10|23410.62|23410.62|23410.62|23410.62|23410.62|23410.62|23410.62|23410.62|0
1607945310000|2020-12-14 11:28:30|23407.07|23407.07|23407.07|23407.07|23407.07|23407.07|23407.07|23407.07|0
1607945330000|2020-12-14 11:28:50|23414.16|23414.16|23414.16|23414.16|23414.16|23414.16|23414.16|23414.16|0
1607945340000|2020-12-14 11:29:00|23413.75|23413.75|23413.75|23413.75|23413.75|23413.75|23413.75|23413.75|0
1607945350000|2020-12-14 11:29:10|23417.29|23417.29|23417.29|23417.29|23417.29|23417.29|23417.29|23417.29|0
1607945370000|2020-12-14 11:29:30|23416.81|23416.81|23416.81|23416.81|23416.81|23416.81|23416.81|23416.81|0
1607945400000|2020-12-14 11:30:00|23417.41|23417.41|23420.95|23420.95|23420.95|23420.95|23417.41|23417.41|0
1607945430000|2020-12-14 11:30:30|23424.49|23424.49|23424.49|23424.49|23424.49|23424.49|23424.49|23424.49|0
1607945440000|2020-12-14 11:30:40|23425.09|23425.09|23425.5|23425.5|23425.5|23425.5|23425.09|23425.09|0
1607945480000|2020-12-14 11:31:20|23436.13|23436.13|23436.13|23436.13|23436.13|23436.13|23436.13|23436.13|0
1607945490000|2020-12-14 11:31:30|23446.75|23446.75|23446.75|23446.75|23446.75|23446.75|23446.75|23446.75|0
1607945500000|2020-12-14 11:31:40|23450.29|23450.29|23451.5|23451.5|23451.5|23451.5|23450.29|23450.29|0
1607945510000|2020-12-14 11:31:50|23455.04|23455.04|23454.44|23454.44|23455.04|23455.04|23454.44|23454.44|0
1607945530000|2020-12-14 11:32:10|23450.89|23450.89|23450.89|23450.89|23450.89|23450.89|23450.89|23450.89|0
1607945540000|2020-12-14 11:32:20|23447.35|23447.35|23447.35|23447.35|23447.35|23447.35|23447.35|23447.35|0
1607945550000|2020-12-14 11:32:30|23443.81|23443.81|23443.81|23443.81|23443.81|23443.81|23443.81|23443.81|0
1607945600000|2020-12-14 11:33:20|23443.4|23443.4|23443.4|23443.4|23443.4|23443.4|23443.4|23443.4|0
1607945640000|2020-12-14 11:34:00|23450.48|23450.48|23443.4|23443.4|23450.48|23450.48|23443.4|23443.4|0
1607945720000|2020-12-14 11:35:20|23450.48|23450.48|23450.48|23450.48|23450.48|23450.48|23450.48|23450.48|0
1607945740000|2020-12-14 11:35:40|23457.57|23457.57|23457.57|23457.57|23457.57|23457.57|23457.57|23457.57|0
1607945810000|2020-12-14 11:36:50|23457.98|23457.98|23457.98|23457.98|23457.98|23457.98|23457.98|23457.98|0
1607945840000|2020-12-14 11:37:20|23465.06|23465.06|23465.06|23465.06|23465.06|23465.06|23465.06|23465.06|0
1607945880000|2020-12-14 11:38:00|23464.46|23464.46|23464.46|23464.46|23464.46|23464.46|23464.46|23464.46|0
1607945900000|2020-12-14 11:38:20|23460.92|23460.92|23460.92|23460.92|23460.92|23460.92|23460.92|23460.92|0
1607945930000|2020-12-14 11:38:50|23457.38|23457.38|23460.92|23460.92|23460.92|23460.92|23453.83|23453.83|0
1607945940000|2020-12-14 11:39:00|23460.51|23460.51|23460.51|23460.51|23460.51|23460.51|23460.51|23460.51|0
1607945960000|2020-12-14 11:39:20|23456.96|23456.96|23456.96|23456.96|23456.96|23456.96|23456.96|23456.96|0
1607945990000|2020-12-14 11:39:50|23457.57|23457.57|23457.57|23457.57|23457.57|23457.57|23457.57|23457.57|0
1607946010000|2020-12-14 11:40:10|23454.03|23454.03|23453.42|23453.42|23454.03|23454.03|23453.42|23453.42|0
1607946030000|2020-12-14 11:40:30|23453.9|23453.9|23446.82|23446.82|23453.9|23453.9|23446.82|23446.82|0
1607946040000|2020-12-14 11:40:40|23443.28|23443.28|23443.28|23443.28|23443.28|23443.28|23443.28|23443.28|0
1607946050000|2020-12-14 11:40:50|23439.74|23439.74|23439.74|23439.74|23439.74|23439.74|23439.74|23439.74|0
1607946060000|2020-12-14 11:41:00|23438.53|23438.53|23438.53|23438.53|23438.53|23438.53|23438.53|23438.53|0
1607946110000|2020-12-14 11:41:50|23439.14|23439.14|23439.14|23439.14|23442.68|23442.68|23439.14|23439.14|0
1607946140000|2020-12-14 11:42:20|23446.22|23446.22|23449.76|23449.76|23449.76|23449.76|23446.22|23446.22|0
1607946150000|2020-12-14 11:42:30|23453.3|23453.3|23453.9|23453.9|23453.9|23453.9|23453.3|23453.3|0
1607946200000|2020-12-14 11:43:20|23457.44|23457.44|23457.44|23457.44|23457.44|23457.44|23457.44|23457.44|0
1607946210000|2020-12-14 11:43:30|23457.85|23457.85|23457.85|23457.85|23457.85|23457.85|23457.85|23457.85|0
1607946280000|2020-12-14 11:44:40|23461.4|23461.4|23461.4|23461.4|23461.4|23461.4|23457.85|23457.85|0
1607946310000|2020-12-14 11:45:10|23461.88|23461.88|23462.48|23462.48|23462.48|23462.48|23461.88|23461.88|0
1607946400000|2020-12-14 11:46:40|23458.94|23458.94|23458.94|23458.94|23458.94|23458.94|23458.94|23458.94|0
1607946420000|2020-12-14 11:47:00|23458.53|23458.53|23458.53|23458.53|23458.53|23458.53|23458.53|23458.53|0
1607946450000|2020-12-14 11:47:30|23458.11|23458.11|23461.66|23461.66|23461.66|23461.66|23458.11|23458.11|0
1607946480000|2020-12-14 11:48:00|23458.11|23458.11|23458.11|23458.11|23458.11|23458.11|23458.11|23458.11|0
1607946500000|2020-12-14 11:48:20|23457.51|23457.51|23453.97|23453.97|23457.51|23457.51|23453.97|23453.97|0
1607946510000|2020-12-14 11:48:30|23453.37|23453.37|23453.37|23453.37|23453.37|23453.37|23453.37|23453.37|0
1607946530000|2020-12-14 11:48:50|23456.91|23456.91|23456.91|23456.91|23456.91|23456.91|23456.91|23456.91|0
1607946560000|2020-12-14 11:49:20|23453.37|23453.37|23453.37|23453.37|23453.37|23453.37|23453.37|23453.37|0
1607946570000|2020-12-14 11:49:30|23452.96|23452.96|23452.96|23452.96|23452.96|23452.96|23452.96|23452.96|0
1607946580000|2020-12-14 11:49:40|23452.36|23452.36|23452.36|23452.36|23452.36|23452.36|23452.36|23452.36|0
1607946660000|2020-12-14 11:51:00|23448.82|23448.82|23448.82|23448.82|23448.82|23448.82|23448.82|23448.82|0
1607946690000|2020-12-14 11:51:30|23445.28|23445.28|23445.28|23445.28|23445.28|23445.28|23445.28|23445.28|0
1607946710000|2020-12-14 11:51:50|23441.73|23441.73|23441.73|23441.73|23441.73|23441.73|23441.73|23441.73|0
1607946740000|2020-12-14 11:52:20|23445.28|23445.28|23445.28|23445.28|23445.28|23445.28|23445.28|23445.28|0
1607946770000|2020-12-14 11:52:50|23448.82|23448.82|23448.82|23448.82|23448.82|23448.82|23448.82|23448.82|0
1607946780000|2020-12-14 11:53:00|23452.36|23452.36|23455.9|23455.9|23455.9|23455.9|23452.36|23452.36|0
1607946790000|2020-12-14 11:53:10|23452.36|23452.36|23452.36|23452.36|23452.36|23452.36|23452.36|23452.36|0
1607946800000|2020-12-14 11:53:20|23455.9|23455.9|23459.44|23459.44|23459.44|23459.44|23455.9|23455.9|0
1607946850000|2020-12-14 11:54:10|23455.9|23455.9|23455.9|23455.9|23455.9|23455.9|23455.9|23455.9|0
1607946860000|2020-12-14 11:54:20|23452.36|23452.36|23452.36|23452.36|23452.36|23452.36|23452.36|23452.36|0
1607946870000|2020-12-14 11:54:30|23448.82|23448.82|23448.82|23448.82|23448.82|23448.82|23448.82|23448.82|0
1607946920000|2020-12-14 11:55:20|23445.28|23445.28|23441.73|23441.73|23445.28|23445.28|23441.73|23441.73|0
1607946980000|2020-12-14 11:56:20|23445.28|23445.28|23445.28|23445.28|23445.28|23445.28|23445.28|23445.28|0
1607946990000|2020-12-14 11:56:30|23444.8|23444.8|23444.8|23444.8|23444.8|23444.8|23444.8|23444.8|0
1607947010000|2020-12-14 11:56:50|23448.34|23448.34|23448.34|23448.34|23448.34|23448.34|23448.34|23448.34|0
1607947020000|2020-12-14 11:57:00|23451.88|23451.88|23452.48|23452.48|23452.48|23452.48|23451.88|23451.88|0
1607947040000|2020-12-14 11:57:20|23459.56|23459.56|23466.64|23466.64|23466.64|23466.64|23459.56|23459.56|0
1607947080000|2020-12-14 11:58:00|23473.73|23473.73|23473.73|23473.73|23473.73|23473.73|23473.73|23473.73|0
1607947110000|2020-12-14 11:58:30|23480.81|23480.81|23480.81|23480.81|23480.81|23480.81|23480.81|23480.81|0
1607947150000|2020-12-14 11:59:10|23484.35|23484.35|23484.35|23484.35|23484.35|23484.35|23484.35|23484.35|0
1607947170000|2020-12-14 11:59:30|23494.97|23494.97|23502.06|23502.06|23502.06|23502.06|23494.97|23494.97|0
1607947190000|2020-12-14 11:59:50|23509.14|23509.14|23509.14|23509.14|23509.14|23509.14|23509.14|23509.14|0
1607947200000|2020-12-14 12:00:00|23502.06|23502.06|23487.89|23487.89|23502.06|23502.06|23487.89|23487.89|0
1607947220000|2020-12-14 12:00:20|23480.81|23480.81|23480.81|23480.81|23480.81|23480.81|23480.81|23480.81|0
1607947260000|2020-12-14 12:01:00|23480.4|23480.4|23480.4|23480.4|23480.4|23480.4|23480.4|23480.4|0
1607947280000|2020-12-14 12:01:20|23469.78|23469.78|23469.78|23469.78|23469.78|23469.78|23469.78|23469.78|0
1607947310000|2020-12-14 12:01:50|23462.69|23462.69|23462.69|23462.69|23462.69|23462.69|23462.69|23462.69|0
1607947320000|2020-12-14 12:02:00|23462.09|23462.09|23462.09|23462.09|23462.09|23462.09|23462.09|23462.09|0
1607947350000|2020-12-14 12:02:30|23460.04|23460.04|23460.04|23460.04|23460.04|23460.04|23460.04|23460.04|0
1607947380000|2020-12-14 12:03:00|23463.58|23463.58|23458.84|23458.84|23463.58|23463.58|23458.84|23458.84|0
1607947440000|2020-12-14 12:04:00|23455.29|23455.29|23455.29|23455.29|23455.29|23455.29|23455.29|23455.29|0
1607947480000|2020-12-14 12:04:40|23462.38|23462.38|23462.38|23462.38|23462.38|23462.38|23462.38|23462.38|0
1607947510000|2020-12-14 12:05:10|23458.84|23458.84|23461.77|23461.77|23462.38|23462.38|23458.84|23458.84|0
1607947520000|2020-12-14 12:05:20|23461.17|23461.17|23468.26|23468.26|23468.26|23468.26|23461.17|23461.17|0
1607947530000|2020-12-14 12:05:30|23468.86|23468.86|23468.26|23468.26|23468.86|23468.86|23468.26|23468.26|0
1607947550000|2020-12-14 12:05:50|23461.17|23461.17|23461.17|23461.17|23461.17|23461.17|23461.17|23461.17|0
1607947560000|2020-12-14 12:06:00|23464.71|23464.71|23464.71|23464.71|23464.71|23464.71|23464.71|23464.71|0
1607947600000|2020-12-14 12:06:40|23468.26|23468.26|23468.26|23468.26|23468.26|23468.26|23468.26|23468.26|0
1607947610000|2020-12-14 12:06:50|23464.71|23464.71|23475.34|23475.34|23475.34|23475.34|23464.71|23464.71|0
1607947640000|2020-12-14 12:07:20|23475.94|23475.94|23475.34|23475.34|23475.94|23475.94|23475.34|23475.34|0
1607947650000|2020-12-14 12:07:30|23485.96|23485.96|23485.36|23485.36|23485.96|23485.96|23485.36|23485.36|0
1607947660000|2020-12-14 12:07:40|23478.28|23478.28|23478.28|23478.28|23478.28|23478.28|23478.28|23478.28|0
1607947690000|2020-12-14 12:08:10|23485.36|23485.36|23485.36|23485.36|23485.36|23485.36|23485.36|23485.36|0
1607947710000|2020-12-14 12:08:30|23486.56|23486.56|23486.56|23486.56|23486.56|23486.56|23486.56|23486.56|0
1607947740000|2020-12-14 12:09:00|23487.16|23487.16|23487.16|23487.16|23487.16|23487.16|23487.16|23487.16|0
1607947800000|2020-12-14 12:10:00|23483.62|23483.62|23478.88|23478.88|23483.62|23483.62|23478.88|23478.88|0
1607947810000|2020-12-14 12:10:10|23475.34|23475.34|23478.88|23478.88|23478.88|23478.88|23475.34|23475.34|0
1607947840000|2020-12-14 12:10:40|23479.48|23479.48|23479.48|23479.48|23479.48|23479.48|23479.48|23479.48|0
1607947850000|2020-12-14 12:10:50|23483.02|23483.02|23486.56|23486.56|23486.56|23486.56|23479.48|23479.48|0
1607947860000|2020-12-14 12:11:00|23490.1|23490.1|23490.1|23490.1|23490.1|23490.1|23490.1|23490.1|0
1607947870000|2020-12-14 12:11:10|23497.19|23497.19|23500.73|23500.73|23500.73|23500.73|23497.19|23497.19|0
1607947890000|2020-12-14 12:11:30|23493.65|23493.65|23490.1|23490.1|23493.65|23493.65|23490.1|23490.1|0
1607947900000|2020-12-14 12:11:40|23493.65|23493.65|23493.65|23493.65|23493.65|23493.65|23493.65|23493.65|0
1607947920000|2020-12-14 12:12:00|23497.19|23497.19|23497.19|23497.19|23497.19|23497.19|23497.19|23497.19|0
1607947950000|2020-12-14 12:12:30|23507.81|23507.81|23507.81|23507.81|23507.81|23507.81|23507.81|23507.81|0
1607948010000|2020-12-14 12:13:30|23507.4|23507.4|23507.4|23507.4|23507.4|23507.4|23507.4|23507.4|0
1607948020000|2020-12-14 12:13:40|23493.24|23493.24|23507.4|23507.4|23507.4|23507.4|23489.69|23489.69|0
1607948030000|2020-12-14 12:13:50|23510.94|23510.94|23514.48|23514.48|23514.48|23514.48|23507.4|23507.4|0
1607948040000|2020-12-14 12:14:00|23507.4|23507.4|23514.48|23514.48|23518.02|23518.02|23507.4|23507.4|0
1607948050000|2020-12-14 12:14:10|23518.02|23518.02|23514.48|23514.48|23518.02|23518.02|23514.48|23514.48|0
1607948060000|2020-12-14 12:14:20|23528.65|23528.65|23528.65|23528.65|23528.65|23528.65|23528.65|23528.65|0
1607948070000|2020-12-14 12:14:30|23525.11|23525.11|23528.65|23528.65|23528.65|23528.65|23525.11|23525.11|0
1607948080000|2020-12-14 12:14:40|23525.11|23525.11|23528.65|23528.65|23528.65|23528.65|23525.11|23525.11|0
1607948090000|2020-12-14 12:14:50|23525.11|23525.11|23525.11|23525.11|23525.11|23525.11|23525.11|23525.11|0
1607948100000|2020-12-14 12:15:00|23518.02|23518.02|23518.02|23518.02|23518.02|23518.02|23518.02|23518.02|0
1607948110000|2020-12-14 12:15:10|23521.56|23521.56|23518.02|23518.02|23521.56|23521.56|23518.02|23518.02|0
1607948170000|2020-12-14 12:16:10|23521.56|23521.56|23521.56|23521.56|23521.56|23521.56|23521.56|23521.56|0
1607948180000|2020-12-14 12:16:20|23525.11|23525.11|23525.11|23525.11|23525.11|23525.11|23525.11|23525.11|0
1607948190000|2020-12-14 12:16:30|23535.73|23535.73|23542.21|23542.21|23542.21|23542.21|23531.59|23531.59|0
1607948200000|2020-12-14 12:16:40|23545.75|23545.75|23531.59|23531.59|23545.75|23545.75|23531.59|23531.59|0
1607948240000|2020-12-14 12:17:20|23528.05|23528.05|23524.5|23524.5|23528.05|23528.05|23524.5|23524.5|0
1607948260000|2020-12-14 12:17:40|23524.02|23524.02|23524.02|23524.02|23524.02|23524.02|23524.02|23524.02|0
1607948300000|2020-12-14 12:18:20|23516.94|23516.94|23516.94|23516.94|23516.94|23516.94|23516.94|23516.94|0
1607948330000|2020-12-14 12:18:50|23524.02|23524.02|23524.02|23524.02|23524.02|23524.02|23524.02|23524.02|0
1607948340000|2020-12-14 12:19:00|23520.48|23520.48|23519.88|23519.88|23520.48|23520.48|23519.88|23519.88|0
1607948350000|2020-12-14 12:19:10|23523.42|23523.42|23523.42|23523.42|23523.42|23523.42|23523.42|23523.42|0
1607948400000|2020-12-14 12:20:00|23512.8|23512.8|23512.8|23512.8|23512.8|23512.8|23512.8|23512.8|0
1607948460000|2020-12-14 12:21:00|23516.34|23516.34|23516.34|23516.34|23516.34|23516.34|23516.34|23516.34|0
1607948520000|2020-12-14 12:22:00|23509.26|23509.26|23508.78|23508.78|23509.26|23509.26|23508.78|23508.78|0
1607948530000|2020-12-14 12:22:10|23501.7|23501.7|23501.7|23501.7|23501.7|23501.7|23501.7|23501.7|0
1607948560000|2020-12-14 12:22:40|23501.22|23501.22|23501.22|23501.22|23501.22|23501.22|23501.22|23501.22|0
1607948570000|2020-12-14 12:22:50|23497.68|23497.68|23501.22|23501.22|23501.22|23501.22|23497.68|23497.68|0
1607948590000|2020-12-14 12:23:10|23504.76|23504.76|23504.76|23504.76|23504.76|23504.76|23504.76|23504.76|0
1607948610000|2020-12-14 12:23:30|23511.84|23511.84|23511.84|23511.84|23511.84|23511.84|23511.84|23511.84|0
1607948640000|2020-12-14 12:24:00|23518.92|23518.92|23518.92|23518.92|23518.92|23518.92|23518.92|23518.92|0
1607948660000|2020-12-14 12:24:20|23515.38|23515.38|23515.38|23515.38|23515.38|23515.38|23515.38|23515.38|0
1607948670000|2020-12-14 12:24:30|23522.46|23522.46|23522.46|23522.46|23522.46|23522.46|23522.46|23522.46|0
1607948690000|2020-12-14 12:24:50|23518.92|23518.92|23515.38|23515.38|23518.92|23518.92|23515.38|23515.38|0
1607948730000|2020-12-14 12:25:30|23522.46|23522.46|23522.46|23522.46|23522.46|23522.46|23522.46|23522.46|0
1607948740000|2020-12-14 12:25:40|23518.92|23518.92|23518.92|23518.92|23518.92|23518.92|23518.92|23518.92|0
1607948760000|2020-12-14 12:26:00|23526.01|23526.01|23526.01|23526.01|23526.01|23526.01|23526.01|23526.01|0
1607948780000|2020-12-14 12:26:20|23518.92|23518.92|23518.92|23518.92|23518.92|23518.92|23515.38|23515.38|0
1607948850000|2020-12-14 12:27:30|23522.46|23522.46|23522.46|23522.46|23522.46|23522.46|23522.46|23522.46|0
1607948870000|2020-12-14 12:27:50|23526.01|23526.01|23529.55|23529.55|23529.55|23529.55|23526.01|23526.01|0
1607948900000|2020-12-14 12:28:20|23526.01|23526.01|23522.46|23522.46|23526.01|23526.01|23522.46|23522.46|0
1607948950000|2020-12-14 12:29:10|23526.01|23526.01|23526.01|23526.01|23526.01|23526.01|23526.01|23526.01|0
1607948960000|2020-12-14 12:29:20|23529.55|23529.55|23526.01|23526.01|23529.55|23529.55|23526.01|23526.01|0
1607949000000|2020-12-14 12:30:00|23525.53|23525.53|23521.99|23521.99|23525.53|23525.53|23521.99|23521.99|0
1607949010000|2020-12-14 12:30:10|23518.44|23518.44|23514.9|23514.9|23518.44|23518.44|23514.9|23514.9|0
1607949030000|2020-12-14 12:30:30|23518.44|23518.44|23517.84|23517.84|23518.44|23518.44|23517.84|23517.84|0
1607949060000|2020-12-14 12:31:00|23518.44|23518.44|23518.44|23518.44|23518.44|23518.44|23518.44|23518.44|0
1607949070000|2020-12-14 12:31:10|23517.96|23517.96|23514.42|23514.42|23517.96|23517.96|23514.42|23514.42|0
1607949090000|2020-12-14 12:31:30|23515.02|23515.02|23515.02|23515.02|23515.02|23515.02|23515.02|23515.02|0
1607949150000|2020-12-14 12:32:30|23522.11|23522.11|23515.02|23515.02|23522.11|23522.11|23515.02|23515.02|0
1607949170000|2020-12-14 12:32:50|23518.57|23518.57|23518.57|23518.57|23518.57|23518.57|23518.57|23518.57|0
1607949210000|2020-12-14 12:33:30|23522.11|23522.11|23522.11|23522.11|23522.11|23522.11|23522.11|23522.11|0
1607949220000|2020-12-14 12:33:40|23518.57|23518.57|23517.61|23517.61|23518.57|23518.57|23517.61|23517.61|0
1607949240000|2020-12-14 12:34:00|23524.69|23524.69|23528.23|23528.23|23528.23|23528.23|23524.69|23524.69|0
1607949250000|2020-12-14 12:34:10|23524.69|23524.69|23524.69|23524.69|23524.69|23524.69|23524.69|23524.69|0
1607949270000|2020-12-14 12:34:30|23517.61|23517.61|23514.07|23514.07|23517.61|23517.61|23514.07|23514.07|0
1607949280000|2020-12-14 12:34:40|23512.86|23512.86|23512.26|23512.26|23512.86|23512.86|23512.26|23512.26|0
1607949300000|2020-12-14 12:35:00|23508.72|23508.72|23506.38|23506.38|23509.92|23509.92|23506.38|23506.38|0
1607949310000|2020-12-14 12:35:10|23499.3|23499.3|23499.3|23499.3|23499.3|23499.3|23499.3|23499.3|0
1607949370000|2020-12-14 12:36:10|23509.92|23509.92|23502.84|23502.84|23509.92|23509.92|23502.84|23502.84|0
1607949420000|2020-12-14 12:37:00|23499.3|23499.3|23499.3|23499.3|23499.3|23499.3|23499.3|23499.3|0
1607949430000|2020-12-14 12:37:10|23502.84|23502.84|23502.84|23502.84|23502.84|23502.84|23502.84|23502.84|0
1607949450000|2020-12-14 12:37:30|23520.55|23520.55|23520.55|23520.55|23520.55|23520.55|23520.55|23520.55|0
1607949460000|2020-12-14 12:37:40|23517.01|23517.01|23518.21|23518.21|23518.21|23518.21|23517.01|23517.01|0
1607949490000|2020-12-14 12:38:10|23514.67|23514.67|23514.67|23514.67|23514.67|23514.67|23514.67|23514.67|0
1607949530000|2020-12-14 12:38:50|23511.13|23511.13|23510.72|23510.72|23511.13|23511.13|23510.72|23510.72|0
1607949570000|2020-12-14 12:39:30|23511.32|23511.32|23511.32|23511.32|23511.32|23511.32|23511.32|23511.32|0
1607949600000|2020-12-14 12:40:00|23521.94|23521.94|23521.94|23521.94|23521.94|23521.94|23521.94|23521.94|0
1607949650000|2020-12-14 12:40:50|23522.35|23522.35|23522.35|23522.35|23522.35|23522.35|23522.35|23522.35|0
1607949670000|2020-12-14 12:41:10|23518.81|23518.81|23518.81|23518.81|23518.81|23518.81|23518.81|23518.81|0
1607949710000|2020-12-14 12:41:50|23515.27|23515.27|23515.27|23515.27|23515.27|23515.27|23515.27|23515.27|0
1607949760000|2020-12-14 12:42:40|23515.68|23515.68|23519.22|23519.22|23519.22|23519.22|23515.68|23515.68|0
1607949770000|2020-12-14 12:42:50|23529.84|23529.84|23529.84|23529.84|23529.84|23529.84|23529.84|23529.84|0
1607949840000|2020-12-14 12:44:00|23522.76|23522.76|23519.22|23519.22|23522.76|23522.76|23519.22|23519.22|0
1607949890000|2020-12-14 12:44:50|23520.18|23520.18|23520.18|23520.18|23520.18|23520.18|23520.18|23520.18|0
1607949910000|2020-12-14 12:45:10|23519.22|23519.22|23519.22|23519.22|23519.22|23519.22|23519.22|23519.22|0
1607949920000|2020-12-14 12:45:20|23522.76|23522.76|23526.91|23526.91|23526.91|23526.91|23522.76|23522.76|0
1607949940000|2020-12-14 12:45:40|23523.36|23523.36|23523.36|23523.36|23523.36|23523.36|23523.36|23523.36|0
1607949960000|2020-12-14 12:46:00|23519.82|23519.82|23519.82|23519.82|23519.82|23519.82|23519.82|23519.82|0
1607950030000|2020-12-14 12:47:10|23519.34|23519.34|23522.88|23522.88|23522.88|23522.88|23519.34|23519.34|0
1607950040000|2020-12-14 12:47:20|23529.97|23529.97|23529.97|23529.97|23529.97|23529.97|23529.97|23529.97|0
1607950060000|2020-12-14 12:47:40|23526.43|23526.43|23522.88|23522.88|23526.43|23526.43|23522.88|23522.88|0
1607950100000|2020-12-14 12:48:20|23519.34|23519.34|23519.34|23519.34|23519.34|23519.34|23519.34|23519.34|0
1607950120000|2020-12-14 12:48:40|23515.8|23515.8|23519.34|23519.34|23519.34|23519.34|23515.8|23515.8|0
1607950130000|2020-12-14 12:48:50|23518.93|23518.93|23518.93|23518.93|23518.93|23518.93|23518.93|23518.93|0
1607950140000|2020-12-14 12:49:00|23519.53|23519.53|23520.14|23520.14|23520.14|23520.14|23519.53|23519.53|0
1607950150000|2020-12-14 12:49:10|23519.53|23519.53|23519.53|23519.53|23519.53|23519.53|23519.53|23519.53|0
1607950180000|2020-12-14 12:49:40|23523.08|23523.08|23523.08|23523.08|23523.08|23523.08|23523.08|23523.08|0
1607950190000|2020-12-14 12:49:50|23519.53|23519.53|23519.53|23519.53|23519.53|23519.53|23519.53|23519.53|0
1607950200000|2020-12-14 12:50:00|23520.01|23520.01|23520.01|23520.01|23520.01|23520.01|23520.01|23520.01|0
1607950210000|2020-12-14 12:50:10|23516.47|23516.47|23516.47|23516.47|23516.47|23516.47|23516.47|23516.47|0
1607950240000|2020-12-14 12:50:40|23515.87|23515.87|23512.33|23512.33|23515.87|23515.87|23512.33|23512.33|0
1607950260000|2020-12-14 12:51:00|23511.92|23511.92|23511.92|23511.92|23511.92|23511.92|23511.92|23511.92|0
1607950270000|2020-12-14 12:51:10|23515.46|23515.46|23515.46|23515.46|23515.46|23515.46|23515.46|23515.46|0
1607950300000|2020-12-14 12:51:40|23514.86|23514.86|23514.86|23514.86|23514.86|23514.86|23514.86|23514.86|0
1607950330000|2020-12-14 12:52:10|23514.26|23514.26|23514.26|23514.26|23514.26|23514.26|23514.26|23514.26|0
1607950360000|2020-12-14 12:52:40|23510.72|23510.72|23510.72|23510.72|23510.72|23510.72|23510.72|23510.72|0
1607950370000|2020-12-14 12:52:50|23507.17|23507.17|23507.17|23507.17|23507.17|23507.17|23507.17|23507.17|0
1607950400000|2020-12-14 12:53:20|23503.63|23503.63|23503.63|23503.63|23503.63|23503.63|23503.63|23503.63|0
1607950430000|2020-12-14 12:53:50|23503.22|23503.22|23502.81|23502.81|23503.22|23503.22|23502.81|23502.81|0
1607950480000|2020-12-14 12:54:40|23509.89|23509.89|23509.89|23509.89|23509.89|23509.89|23509.89|23509.89|0
1607950510000|2020-12-14 12:55:10|23516.98|23516.98|23516.98|23516.98|23516.98|23516.98|23516.98|23516.98|0
1607950540000|2020-12-14 12:55:40|23520.52|23520.52|23524.06|23524.06|23524.66|23524.66|23520.52|23520.52|0
1607950680000|2020-12-14 12:58:00|23531.14|23531.14|23531.14|23531.14|23531.14|23531.14|23531.14|23531.14|0
1607950740000|2020-12-14 12:59:00|23527.6|23527.6|23531.14|23531.14|23531.14|23531.14|23527.6|23527.6|0
1607950790000|2020-12-14 12:59:50|23531.55|23531.55|23531.96|23531.96|23531.96|23531.96|23531.55|23531.55|0
1607950800000|2020-12-14 13:00:00|23535.5|23535.5|23542.59|23542.59|23542.59|23542.59|23535.5|23535.5|0
1607950830000|2020-12-14 13:00:30|23543.19|23543.19|23543.79|23543.79|23547.33|23547.33|23543.19|23543.19|0
1607950840000|2020-12-14 13:00:40|23547.33|23547.33|23547.33|23547.33|23547.33|23547.33|23547.33|23547.33|0
1607950870000|2020-12-14 13:01:10|23540.25|23540.25|23547.33|23547.33|23547.33|23547.33|23540.25|23540.25|0
1607950880000|2020-12-14 13:01:20|23548.56|23548.56|23548.56|23548.56|23548.56|23548.56|23548.56|23548.56|0
1607950890000|2020-12-14 13:01:30|23552.1|23552.1|23552.1|23552.1|23552.1|23552.1|23552.1|23552.1|0
1607950900000|2020-12-14 13:01:40|23555.65|23555.65|23552.1|23552.1|23559.19|23559.19|23552.1|23552.1|0
1607950960000|2020-12-14 13:02:40|23551.28|23551.28|23551.28|23551.28|23551.28|23551.28|23551.28|23551.28|0
1607950970000|2020-12-14 13:02:50|23550.68|23550.68|23550.68|23550.68|23550.68|23550.68|23550.68|23550.68|0
1607950980000|2020-12-14 13:03:00|23543.6|23543.6|23540.06|23540.06|23543.6|23543.6|23540.06|23540.06|0
1607950990000|2020-12-14 13:03:10|23543.6|23543.6|23543.6|23543.6|23543.6|23543.6|23543.6|23543.6|0
1607951030000|2020-12-14 13:03:50|23543|23543|23535.92|23535.92|23543|23543|23535.92|23535.92|0
1607951040000|2020-12-14 13:04:00|23534.71|23534.71|23534.71|23534.71|23534.71|23534.71|23534.71|23534.71|0
1607951050000|2020-12-14 13:04:10|23531.17|23531.17|23531.17|23531.17|23531.17|23531.17|23531.17|23531.17|0
1607951070000|2020-12-14 13:04:30|23527.63|23527.63|23527.22|23527.22|23527.63|23527.63|23527.22|23527.22|0
1607951090000|2020-12-14 13:04:50|23523.68|23523.68|23527.22|23527.22|23527.22|23527.22|23523.68|23523.68|0
1607951100000|2020-12-14 13:05:00|23530.76|23530.76|23530.76|23530.76|23530.76|23530.76|23530.76|23530.76|0
1607951160000|2020-12-14 13:06:00|23527.22|23527.22|23527.22|23527.22|23527.22|23527.22|23527.22|23527.22|0
1607951230000|2020-12-14 13:07:10|23526.74|23526.74|23526.74|23526.74|23526.74|23526.74|23526.74|23526.74|0
1607951240000|2020-12-14 13:07:20|23523.2|23523.2|23523.2|23523.2|23523.2|23523.2|23523.2|23523.2|0
1607951270000|2020-12-14 13:07:50|23522.79|23522.79|23522.79|23522.79|23522.79|23522.79|23522.79|23522.79|0
1607951320000|2020-12-14 13:08:40|23526.33|23526.33|23526.33|23526.33|23526.33|23526.33|23526.33|23526.33|0
1607951350000|2020-12-14 13:09:10|23529.87|23529.87|23530.47|23530.47|23530.47|23530.47|23529.87|23529.87|0
1607951380000|2020-12-14 13:09:40|23531.07|23531.07|23527.53|23527.53|23531.07|23531.07|23527.53|23527.53|0
1607951400000|2020-12-14 13:10:00|23528.13|23528.13|23528.13|23528.13|23528.13|23528.13|23528.13|23528.13|0
1607951470000|2020-12-14 13:11:10|23527.72|23527.72|23516.69|23516.69|23527.72|23527.72|23516.69|23516.69|0
1607951480000|2020-12-14 13:11:20|23513.15|23513.15|23513.15|23513.15|23513.15|23513.15|23513.15|23513.15|0
1607951510000|2020-12-14 13:11:50|23506.07|23506.07|23506.07|23506.07|23506.07|23506.07|23506.07|23506.07|0
1607951520000|2020-12-14 13:12:00|23502.52|23502.52|23502.52|23502.52|23502.52|23502.52|23502.52|23502.52|0
1607951530000|2020-12-14 13:12:10|23501.92|23501.92|23501.92|23501.92|23501.92|23501.92|23501.92|23501.92|0
1607951540000|2020-12-14 13:12:20|23498.38|23498.38|23498.38|23498.38|23498.38|23498.38|23498.38|23498.38|0
1607951560000|2020-12-14 13:12:40|23494.84|23494.84|23494.84|23494.84|23494.84|23494.84|23494.84|23494.84|0
1607951570000|2020-12-14 13:12:50|23498.38|23498.38|23498.38|23498.38|23498.38|23498.38|23498.38|23498.38|0
1607951580000|2020-12-14 13:13:00|23494.84|23494.84|23494.84|23494.84|23494.84|23494.84|23494.84|23494.84|0
1607951600000|2020-12-14 13:13:20|23494.36|23494.36|23494.84|23494.84|23494.84|23494.84|23494.36|23494.36|0
1607951620000|2020-12-14 13:13:40|23491.3|23491.3|23487.76|23487.76|23491.3|23491.3|23487.76|23487.76|0
1607951660000|2020-12-14 13:14:20|23484.22|23484.22|23484.82|23484.82|23484.82|23484.82|23483.61|23483.61|0
1607951670000|2020-12-14 13:14:30|23488.36|23488.36|23488.36|23488.36|23488.36|23488.36|23488.36|23488.36|0
1607951680000|2020-12-14 13:14:40|23487.76|23487.76|23487.76|23487.76|23487.76|23487.76|23487.76|23487.76|0
1607951690000|2020-12-14 13:14:50|23494.84|23494.84|23498.38|23498.38|23498.38|23498.38|23494.84|23494.84|0
1607951700000|2020-12-14 13:15:00|23494.84|23494.84|23491.3|23491.3|23494.84|23494.84|23491.3|23491.3|0
1607951720000|2020-12-14 13:15:20|23492.5|23492.5|23492.5|23492.5|23492.5|23492.5|23492.5|23492.5|0
1607951730000|2020-12-14 13:15:30|23496.04|23496.04|23488.96|23488.96|23496.04|23496.04|23488.96|23488.96|0
1607951740000|2020-12-14 13:15:40|23485.42|23485.42|23485.42|23485.42|23485.42|23485.42|23485.42|23485.42|0
1607951750000|2020-12-14 13:15:50|23481.88|23481.88|23481.88|23481.88|23481.88|23481.88|23481.88|23481.88|0
1607951760000|2020-12-14 13:16:00|23478.34|23478.34|23478.34|23478.34|23478.34|23478.34|23478.34|23478.34|0
1607951780000|2020-12-14 13:16:20|23474.8|23474.8|23471.25|23471.25|23474.8|23474.8|23471.25|23471.25|0
1607951800000|2020-12-14 13:16:40|23474.8|23474.8|23474.8|23474.8|23474.8|23474.8|23474.8|23474.8|0
1607951820000|2020-12-14 13:17:00|23471.25|23471.25|23471.25|23471.25|23471.25|23471.25|23471.25|23471.25|0
1607951830000|2020-12-14 13:17:10|23467.71|23467.71|23464.17|23464.17|23467.71|23467.71|23464.17|23464.17|0
1607951840000|2020-12-14 13:17:20|23460.63|23460.63|23460.63|23460.63|23460.63|23460.63|23460.63|23460.63|0
1607951850000|2020-12-14 13:17:30|23457.09|23457.09|23453.55|23453.55|23457.09|23457.09|23453.55|23453.55|0
1607951870000|2020-12-14 13:17:50|23450.01|23450.01|23446.47|23446.47|23450.01|23450.01|23446.47|23446.47|0
1607951890000|2020-12-14 13:18:10|23442.92|23442.92|23437.58|23437.58|23442.92|23442.92|23437.58|23437.58|0
1607951960000|2020-12-14 13:19:20|23434.04|23434.04|23434.04|23434.04|23434.04|23434.04|23434.04|23434.04|0
1607951970000|2020-12-14 13:19:30|23430.5|23430.5|23426.95|23426.95|23430.5|23430.5|23426.95|23426.95|0
1607952000000|2020-12-14 13:20:00|23430.5|23430.5|23434.04|23434.04|23434.04|23434.04|23430.5|23430.5|0
1607952030000|2020-12-14 13:20:30|23441.12|23441.12|23441.12|23441.12|23441.12|23441.12|23441.12|23441.12|0
1607952080000|2020-12-14 13:21:20|23441.6|23441.6|23459.31|23459.31|23459.31|23459.31|23441.6|23441.6|0
1607952090000|2020-12-14 13:21:30|23460.51|23460.51|23460.51|23460.51|23460.51|23460.51|23460.51|23460.51|0
1607952100000|2020-12-14 13:21:40|23464.05|23464.05|23464.05|23464.05|23464.05|23464.05|23464.05|23464.05|0
1607952160000|2020-12-14 13:22:40|23467.59|23467.59|23467.59|23467.59|23467.59|23467.59|23467.59|23467.59|0
1607952210000|2020-12-14 13:23:30|23471.13|23471.13|23471.13|23471.13|23471.13|23471.13|23471.13|23471.13|0
1607952270000|2020-12-14 13:24:30|23467.59|23467.59|23467.59|23467.59|23467.59|23467.59|23467.59|23467.59|0
1607952310000|2020-12-14 13:25:10|23460.51|23460.51|23460.51|23460.51|23460.51|23460.51|23460.51|23460.51|0
1607952320000|2020-12-14 13:25:20|23464.05|23464.05|23464.05|23464.05|23464.05|23464.05|23464.05|23464.05|0
1607952330000|2020-12-14 13:25:30|23467.59|23467.59|23463.45|23463.45|23467.59|23467.59|23463.45|23463.45|0
1607952340000|2020-12-14 13:25:40|23466.99|23466.99|23466.99|23466.99|23466.99|23466.99|23466.99|23466.99|0
1607952420000|2020-12-14 13:27:00|23477.61|23477.61|23477.61|23477.61|23477.61|23477.61|23477.61|23477.61|0
1607952430000|2020-12-14 13:27:10|23474.07|23474.07|23474.07|23474.07|23474.07|23474.07|23474.07|23474.07|0
1607952540000|2020-12-14 13:29:00|23477.61|23477.61|23477.61|23477.61|23477.61|23477.61|23477.61|23477.61|0
1607952580000|2020-12-14 13:29:40|23477.2|23477.2|23477.2|23477.2|23477.2|23477.2|23477.2|23477.2|0
1607952600000|2020-12-14 13:30:00|23476.6|23476.6|23476.6|23476.6|23476.6|23476.6|23476.6|23476.6|0
1607952620000|2020-12-14 13:30:20|23473.06|23473.06|23473.06|23473.06|23473.06|23473.06|23473.06|23473.06|0
1607952650000|2020-12-14 13:30:50|23465.98|23465.98|23465.98|23465.98|23465.98|23465.98|23465.98|23465.98|0
1607952670000|2020-12-14 13:31:10|23469.52|23469.52|23469.52|23469.52|23469.52|23469.52|23469.52|23469.52|0
1607952700000|2020-12-14 13:31:40|23476.6|23476.6|23476.6|23476.6|23476.6|23476.6|23476.6|23476.6|0
1607952750000|2020-12-14 13:32:30|23477.8|23477.8|23477.8|23477.8|23477.8|23477.8|23477.8|23477.8|0
1607952790000|2020-12-14 13:33:10|23470.72|23470.72|23470.12|23470.12|23470.72|23470.72|23470.12|23470.12|0
1607952800000|2020-12-14 13:33:20|23470.72|23470.72|23470.72|23470.72|23470.72|23470.72|23470.72|23470.72|0
1607952850000|2020-12-14 13:34:10|23463.64|23463.64|23463.64|23463.64|23463.64|23463.64|23463.64|23463.64|0
1607952890000|2020-12-14 13:34:50|23460.1|23460.1|23460.1|23460.1|23460.1|23460.1|23460.1|23460.1|0
1607952900000|2020-12-14 13:35:00|23456.56|23456.56|23456.56|23456.56|23456.56|23456.56|23456.56|23456.56|0
1607952940000|2020-12-14 13:35:40|23460.1|23460.1|23463.64|23463.64|23463.64|23463.64|23460.1|23460.1|0
1607952960000|2020-12-14 13:36:00|23467.18|23467.18|23467.18|23467.18|23467.18|23467.18|23467.18|23467.18|0
1607953050000|2020-12-14 13:37:30|23470.72|23470.72|23470.72|23470.72|23470.72|23470.72|23470.72|23470.72|0
1607953130000|2020-12-14 13:38:50|23471.32|23471.32|23471.32|23471.32|23471.32|23471.32|23471.32|23471.32|0
1607953150000|2020-12-14 13:39:10|23474.86|23474.86|23474.86|23474.86|23474.86|23474.86|23474.86|23474.86|0
1607953170000|2020-12-14 13:39:30|23478.41|23478.41|23481.95|23481.95|23485.49|23485.49|23478.41|23478.41|0
1607953200000|2020-12-14 13:40:00|23485.49|23485.49|23485.49|23485.49|23485.49|23485.49|23485.49|23485.49|0
1607953240000|2020-12-14 13:40:40|23481.95|23481.95|23481.95|23481.95|23481.95|23481.95|23481.95|23481.95|0
1607953260000|2020-12-14 13:41:00|23485.49|23485.49|23485.49|23485.49|23485.49|23485.49|23485.49|23485.49|0
1607953280000|2020-12-14 13:41:20|23485.08|23485.08|23484.26|23484.26|23485.08|23485.08|23484.26|23484.26|0
1607953340000|2020-12-14 13:42:20|23484.86|23484.86|23485.46|23485.46|23485.46|23485.46|23484.86|23484.86|0
1607953360000|2020-12-14 13:42:40|23478.38|23478.38|23478.38|23478.38|23478.38|23478.38|23478.38|23478.38|0
1607953370000|2020-12-14 13:42:50|23474.84|23474.84|23467.75|23467.75|23474.84|23474.84|23467.75|23467.75|0
1607953380000|2020-12-14 13:43:00|23471.29|23471.29|23471.29|23471.29|23471.29|23471.29|23471.29|23471.29|0
1607953430000|2020-12-14 13:43:50|23464.21|23464.21|23464.21|23464.21|23464.21|23464.21|23464.21|23464.21|0
1607953450000|2020-12-14 13:44:10|23460.67|23460.67|23460.67|23460.67|23460.67|23460.67|23460.67|23460.67|0
1607953550000|2020-12-14 13:45:50|23464.21|23464.21|23464.21|23464.21|23464.21|23464.21|23464.21|23464.21|0
1607953560000|2020-12-14 13:46:00|23460.67|23460.67|23460.67|23460.67|23460.67|23460.67|23460.67|23460.67|0
1607953570000|2020-12-14 13:46:10|23461.27|23461.27|23461.27|23461.27|23461.27|23461.27|23461.27|23461.27|0
1607953590000|2020-12-14 13:46:30|23464.81|23464.81|23464.81|23464.81|23464.81|23464.81|23464.81|23464.81|0
1607953680000|2020-12-14 13:48:00|23461.27|23461.27|23461.27|23461.27|23461.27|23461.27|23461.27|23461.27|0
1607953700000|2020-12-14 13:48:20|23462.09|23462.09|23462.09|23462.09|23462.09|23462.09|23462.09|23462.09|0
1607953710000|2020-12-14 13:48:30|23461.27|23461.27|23461.27|23461.27|23461.27|23461.27|23461.27|23461.27|0
1607953730000|2020-12-14 13:48:50|23464.81|23464.81|23464.81|23464.81|23464.81|23464.81|23464.81|23464.81|0
1607953790000|2020-12-14 13:49:50|23471.9|23471.9|23471.9|23471.9|23471.9|23471.9|23471.9|23471.9|0
1607953810000|2020-12-14 13:50:10|23468.36|23468.36|23468.36|23468.36|23468.36|23468.36|23468.36|23468.36|0
1607953870000|2020-12-14 13:51:10|23468.77|23468.77|23468.77|23468.77|23468.77|23468.77|23468.77|23468.77|0
1607953940000|2020-12-14 13:52:20|23465.22|23465.22|23465.22|23465.22|23465.22|23465.22|23465.22|23465.22|0
1607953980000|2020-12-14 13:53:00|23468.77|23468.77|23469.25|23469.25|23469.25|23469.25|23468.77|23468.77|0
1607954000000|2020-12-14 13:53:20|23469.66|23469.66|23469.66|23469.66|23469.66|23469.66|23469.66|23469.66|0
1607954010000|2020-12-14 13:53:30|23466.11|23466.11|23466.11|23466.11|23466.11|23466.11|23466.11|23466.11|0
1607954060000|2020-12-14 13:54:20|23467.32|23467.32|23467.92|23467.92|23467.92|23467.92|23467.32|23467.32|0
1607954070000|2020-12-14 13:54:30|23471.46|23471.46|23471.46|23471.46|23471.46|23471.46|23471.46|23471.46|0
1607954090000|2020-12-14 13:54:50|23475|23475|23475.41|23475.41|23475.41|23475.41|23475|23475|0
1607954130000|2020-12-14 13:55:30|23474.21|23474.21|23474.21|23474.21|23474.21|23474.21|23474.21|23474.21|0
1607954140000|2020-12-14 13:55:40|23473.8|23473.8|23473.8|23473.8|23473.8|23473.8|23473.8|23473.8|0
1607954150000|2020-12-14 13:55:50|23473.39|23473.39|23466.31|23466.31|23473.39|23473.39|23466.31|23466.31|0
1607954180000|2020-12-14 13:56:20|23462.76|23462.76|23466.31|23466.31|23466.31|23466.31|23462.76|23462.76|0
1607954200000|2020-12-14 13:56:40|23473.39|23473.39|23473.39|23473.39|23473.39|23473.39|23473.39|23473.39|0
1607954210000|2020-12-14 13:56:50|23480.47|23480.47|23480.88|23480.88|23480.88|23480.88|23480.47|23480.47|0
1607954220000|2020-12-14 13:57:00|23484.42|23484.42|23484.42|23484.42|23484.42|23484.42|23484.42|23484.42|0
1607954240000|2020-12-14 13:57:20|23492.71|23492.71|23489.17|23489.17|23492.71|23492.71|23489.17|23489.17|0
1607954260000|2020-12-14 13:57:40|23492.71|23492.71|23492.71|23492.71|23492.71|23492.71|23492.71|23492.71|0
1607954270000|2020-12-14 13:57:50|23496.25|23496.25|23496.25|23496.25|23496.25|23496.25|23496.25|23496.25|0
1607954280000|2020-12-14 13:58:00|23496.85|23496.85|23496.85|23496.85|23496.85|23496.85|23496.85|23496.85|0
1607954310000|2020-12-14 13:58:30|23500.39|23500.39|23500.39|23500.39|23500.39|23500.39|23500.39|23500.39|0
1607954320000|2020-12-14 13:58:40|23496.85|23496.85|23496.85|23496.85|23496.85|23496.85|23496.85|23496.85|0
1607954350000|2020-12-14 13:59:10|23493.31|23493.31|23493.31|23493.31|23493.31|23493.31|23493.31|23493.31|0
1607954360000|2020-12-14 13:59:20|23486.23|23486.23|23486.23|23486.23|23486.23|23486.23|23486.23|23486.23|0
1607954370000|2020-12-14 13:59:30|23485.63|23485.63|23485.63|23485.63|23485.63|23485.63|23485.63|23485.63|0
1607954400000|2020-12-14 14:00:00|23489.17|23489.17|23492.71|23492.71|23492.71|23492.71|23489.17|23489.17|0
1607954410000|2020-12-14 14:00:10|23496.25|23496.25|23499.79|23499.79|23499.79|23499.79|23496.25|23496.25|0
1607954420000|2020-12-14 14:00:20|23503.33|23503.33|23503.33|23503.33|23503.33|23503.33|23503.33|23503.33|0
1607954440000|2020-12-14 14:00:40|23502.73|23502.73|23502.73|23502.73|23502.73|23502.73|23502.73|23502.73|0
1607954450000|2020-12-14 14:00:50|23499.19|23499.19|23499.19|23499.19|23499.19|23499.19|23499.19|23499.19|0
1607954470000|2020-12-14 14:01:10|23498.59|23498.59|23502.13|23502.13|23502.13|23502.13|23498.59|23498.59|0
1607954490000|2020-12-14 14:01:30|23501.65|23501.65|23501.17|23501.17|23501.65|23501.65|23501.17|23501.17|0
1607954500000|2020-12-14 14:01:40|23504.71|23504.71|23504.71|23504.71|23504.71|23504.71|23504.71|23504.71|0
1607954510000|2020-12-14 14:01:50|23504.11|23504.11|23504.11|23504.11|23504.11|23504.11|23504.11|23504.11|0
1607954620000|2020-12-14 14:03:40|23500.57|23500.57|23499.97|23499.97|23504.11|23504.11|23499.97|23499.97|0
1607954630000|2020-12-14 14:03:50|23503.51|23503.51|23503.51|23503.51|23503.51|23503.51|23503.51|23503.51|0
1607954660000|2020-12-14 14:04:20|23499.97|23499.97|23499.97|23499.97|23499.97|23499.97|23499.97|23499.97|0
1607954720000|2020-12-14 14:05:20|23503.51|23503.51|23503.51|23503.51|23503.51|23503.51|23503.51|23503.51|0
1607954740000|2020-12-14 14:05:40|23510.59|23510.59|23510.59|23510.59|23510.59|23510.59|23510.59|23510.59|0
1607954780000|2020-12-14 14:06:20|23517.67|23517.67|23517.67|23517.67|23517.67|23517.67|23517.67|23517.67|0
1607954800000|2020-12-14 14:06:40|23514.13|23514.13|23514.13|23514.13|23514.13|23514.13|23514.13|23514.13|0
1607954820000|2020-12-14 14:07:00|23515.94|23515.94|23516.54|23516.54|23516.54|23516.54|23515.94|23515.94|0
1607954830000|2020-12-14 14:07:10|23520.08|23520.08|23520.08|23520.08|23520.08|23520.08|23520.08|23520.08|0
1607954850000|2020-12-14 14:07:30|23523.62|23523.62|23523.62|23523.62|23523.62|23523.62|23523.62|23523.62|0
1607954860000|2020-12-14 14:07:40|23527.16|23527.16|23527.16|23527.16|23527.16|23527.16|23527.16|23527.16|0
1607954890000|2020-12-14 14:08:10|23523.62|23523.62|23523.62|23523.62|23523.62|23523.62|23523.62|23523.62|0
1607954950000|2020-12-14 14:09:10|23520.08|23520.08|23516.54|23516.54|23520.08|23520.08|23516.54|23516.54|0
1607954970000|2020-12-14 14:09:30|23517.36|23517.36|23517.36|23517.36|23517.36|23517.36|23517.36|23517.36|0
1607954980000|2020-12-14 14:09:40|23510.28|23510.28|23510.28|23510.28|23510.28|23510.28|23510.28|23510.28|0
1607954990000|2020-12-14 14:09:50|23509.07|23509.07|23509.07|23509.07|23509.07|23509.07|23509.07|23509.07|0
1607955000000|2020-12-14 14:10:00|23508.66|23508.66|23512.2|23512.2|23512.2|23512.2|23508.66|23508.66|0
1607955050000|2020-12-14 14:10:50|23511.38|23511.38|23511.38|23511.38|23511.38|23511.38|23511.38|23511.38|0
1607955060000|2020-12-14 14:11:00|23522.01|23522.01|23523.21|23523.21|23523.21|23523.21|23522.01|23522.01|0
1607955070000|2020-12-14 14:11:10|23519.67|23519.67|23519.67|23519.67|23519.67|23519.67|23519.67|23519.67|0
1607955100000|2020-12-14 14:11:40|23516.13|23516.13|23516.13|23516.13|23516.13|23516.13|23516.13|23516.13|0
1607955140000|2020-12-14 14:12:20|23512.59|23512.59|23512.59|23512.59|23512.59|23512.59|23512.59|23512.59|0
1607955170000|2020-12-14 14:12:50|23523.21|23523.21|23516.13|23516.13|23526.75|23526.75|23516.13|23516.13|0
1607955180000|2020-12-14 14:13:00|23523.21|23523.21|23523.21|23523.21|23523.21|23523.21|23523.21|23523.21|0
1607955200000|2020-12-14 14:13:20|23526.75|23526.75|23526.75|23526.75|23526.75|23526.75|23526.75|23526.75|0
1607955280000|2020-12-14 14:14:40|23519.67|23519.67|23516.13|23516.13|23519.67|23519.67|23516.13|23516.13|0
1607955290000|2020-12-14 14:14:50|23519.67|23519.67|23519.67|23519.67|23519.67|23519.67|23519.67|23519.67|0
1607955300000|2020-12-14 14:15:00|23518.47|23518.47|23518.47|23518.47|23518.47|23518.47|23518.47|23518.47|0
1607955310000|2020-12-14 14:15:10|23519.67|23519.67|23519.67|23519.67|23519.67|23519.67|23519.67|23519.67|0
1607955370000|2020-12-14 14:16:10|23519.07|23519.07|23519.07|23519.07|23519.07|23519.07|23519.07|23519.07|0
1607955420000|2020-12-14 14:17:00|23522.61|23522.61|23522.61|23522.61|23522.61|23522.61|23522.61|23522.61|0
1607955440000|2020-12-14 14:17:20|23521.4|23521.4|23521.4|23521.4|23521.4|23521.4|23521.4|23521.4|0
1607955560000|2020-12-14 14:19:20|23524.95|23524.95|23524.95|23524.95|23524.95|23524.95|23524.95|23524.95|0
1607955610000|2020-12-14 14:20:10|23528.49|23528.49|23528.49|23528.49|23528.49|23528.49|23528.49|23528.49|0
1607955620000|2020-12-14 14:20:20|23528.08|23528.08|23528.08|23528.08|23528.08|23528.08|23528.08|23528.08|0
1607955630000|2020-12-14 14:20:30|23535.16|23535.16|23535.16|23535.16|23535.16|23535.16|23535.16|23535.16|0
1607955640000|2020-12-14 14:20:40|23538.7|23538.7|23538.7|23538.7|23538.7|23538.7|23538.7|23538.7|0
1607955680000|2020-12-14 14:21:20|23535.16|23535.16|23531.62|23531.62|23535.16|23535.16|23531.62|23531.62|0
1607955710000|2020-12-14 14:21:50|23528.08|23528.08|23528.08|23528.08|23528.08|23528.08|23528.08|23528.08|0
1607955720000|2020-12-14 14:22:00|23524.54|23524.54|23524.54|23524.54|23524.54|23524.54|23524.54|23524.54|0
1607955730000|2020-12-14 14:22:10|23523.71|23523.71|23520.17|23520.17|23523.71|23523.71|23520.17|23520.17|0
1607955740000|2020-12-14 14:22:20|23518.97|23518.97|23518.15|23518.15|23518.97|23518.97|23518.15|23518.15|0
1607955800000|2020-12-14 14:23:20|23514.61|23514.61|23522.89|23522.89|23522.89|23522.89|23511.07|23511.07|0
1607955820000|2020-12-14 14:23:40|23519.35|23519.35|23519.35|23519.35|23519.35|23519.35|23519.35|23519.35|0
1607955840000|2020-12-14 14:24:00|23515.81|23515.81|23505.19|23505.19|23515.81|23515.81|23505.19|23505.19|0
1607955850000|2020-12-14 14:24:10|23498.1|23498.1|23498.1|23498.1|23498.1|23498.1|23498.1|23498.1|0
1607955900000|2020-12-14 14:25:00|23496.9|23496.9|23496.9|23496.9|23496.9|23496.9|23496.9|23496.9|0
1607956010000|2020-12-14 14:26:50|23493.36|23493.36|23493.36|23493.36|23493.36|23493.36|23493.36|23493.36|0
1607956050000|2020-12-14 14:27:30|23489.82|23489.82|23489.82|23489.82|23489.82|23489.82|23489.82|23489.82|0
1607956070000|2020-12-14 14:27:50|23488.62|23488.62|23488.62|23488.62|23488.62|23488.62|23488.62|23488.62|0
1607956080000|2020-12-14 14:28:00|23477.99|23477.99|23477.99|23477.99|23477.99|23477.99|23474.45|23474.45|0
1607956100000|2020-12-14 14:28:20|23470.91|23470.91|23470.91|23470.91|23474.45|23474.45|23470.91|23470.91|0
1607956150000|2020-12-14 14:29:10|23474.45|23474.45|23474.45|23474.45|23474.45|23474.45|23474.45|23474.45|0
1607956190000|2020-12-14 14:29:50|23467.37|23467.37|23464.31|23464.31|23474.93|23474.93|23464.31|23464.31|0
1607956200000|2020-12-14 14:30:00|23471.39|23471.39|23474.93|23474.93|23474.93|23474.93|23471.39|23471.39|0
1607956220000|2020-12-14 14:30:20|23471.39|23471.39|23471.99|23471.99|23471.99|23471.99|23471.39|23471.39|0
1607956230000|2020-12-14 14:30:30|23479.07|23479.07|23479|23479|23479.48|23479.48|23479|23479|0
1607956240000|2020-12-14 14:30:40|23480.21|23480.21|23480.21|23480.21|23480.21|23480.21|23480.21|23480.21|0
1607956260000|2020-12-14 14:31:00|23483.75|23483.75|23483.75|23483.75|23483.75|23483.75|23483.75|23483.75|0
1607956290000|2020-12-14 14:31:30|23490.83|23490.83|23490.83|23490.83|23490.83|23490.83|23490.83|23490.83|0
1607956300000|2020-12-14 14:31:40|23491.43|23491.43|23491.43|23491.43|23491.43|23491.43|23491.43|23491.43|0
1607956330000|2020-12-14 14:32:10|23487.89|23487.89|23487.89|23487.89|23487.89|23487.89|23487.89|23487.89|0
1607956350000|2020-12-14 14:32:30|23480.81|23480.81|23480.81|23480.81|23480.81|23480.81|23477.27|23477.27|0
1607956360000|2020-12-14 14:32:40|23473.73|23473.73|23473.73|23473.73|23473.73|23473.73|23473.73|23473.73|0
1607956370000|2020-12-14 14:32:50|23473.12|23473.12|23473.12|23473.12|23473.12|23473.12|23473.12|23473.12|0
1607956390000|2020-12-14 14:33:10|23466.04|23466.04|23463.1|23463.1|23466.64|23466.64|23463.1|23463.1|0
1607956400000|2020-12-14 14:33:20|23459.56|23459.56|23459.56|23459.56|23459.56|23459.56|23459.56|23459.56|0
1607956410000|2020-12-14 14:33:30|23460.16|23460.16|23460.16|23460.16|23460.16|23460.16|23460.16|23460.16|0
1607956420000|2020-12-14 14:33:40|23463.7|23463.7|23467.25|23467.25|23467.25|23467.25|23463.7|23463.7|0
1607956440000|2020-12-14 14:34:00|23481.41|23481.41|23477.87|23477.87|23481.41|23481.41|23474.33|23474.33|0
1607956450000|2020-12-14 14:34:10|23484.95|23484.95|23484.95|23484.95|23484.95|23484.95|23484.95|23484.95|0
1607956460000|2020-12-14 14:34:20|23484.54|23484.54|23484.54|23484.54|23484.54|23484.54|23484.54|23484.54|0
1607956500000|2020-12-14 14:35:00|23495.17|23495.17|23484.54|23484.54|23495.17|23495.17|23484.54|23484.54|0
1607956510000|2020-12-14 14:35:10|23477.46|23477.46|23477.46|23477.46|23477.46|23477.46|23477.46|23477.46|0
1607956520000|2020-12-14 14:35:20|23481|23481|23481|23481|23481|23481|23481|23481|0
1607956530000|2020-12-14 14:35:30|23477.46|23477.46|23477.46|23477.46|23477.46|23477.46|23477.46|23477.46|0
1607956540000|2020-12-14 14:35:40|23476.86|23476.86|23476.45|23476.45|23476.86|23476.86|23476.45|23476.45|0
1607956550000|2020-12-14 14:35:50|23483.53|23483.53|23483.53|23483.53|23483.53|23483.53|23483.53|23483.53|0
1607956570000|2020-12-14 14:36:10|23479.99|23479.99|23479.99|23479.99|23479.99|23479.99|23479.99|23479.99|0
1607956580000|2020-12-14 14:36:20|23480.59|23480.59|23480.59|23480.59|23480.59|23480.59|23480.59|23480.59|0
1607956610000|2020-12-14 14:36:50|23479.99|23479.99|23480.59|23480.59|23480.59|23480.59|23479.99|23479.99|0
1607956620000|2020-12-14 14:37:00|23477.05|23477.05|23477.05|23477.05|23477.05|23477.05|23477.05|23477.05|0
1607956630000|2020-12-14 14:37:10|23469.97|23469.97|23469.97|23469.97|23469.97|23469.97|23469.97|23469.97|0
1607956650000|2020-12-14 14:37:30|23473.51|23473.51|23473.51|23473.51|23473.51|23473.51|23473.51|23473.51|0
1607956660000|2020-12-14 14:37:40|23477.05|23477.05|23480.59|23480.59|23480.59|23480.59|23477.05|23477.05|0
1607956680000|2020-12-14 14:38:00|23484.13|23484.13|23491.21|23491.21|23491.21|23491.21|23484.13|23484.13|0
1607956690000|2020-12-14 14:38:10|23498.3|23498.3|23498.71|23498.71|23498.71|23498.71|23498.3|23498.3|0
1607956710000|2020-12-14 14:38:30|23502.25|23502.25|23502.25|23502.25|23502.25|23502.25|23502.25|23502.25|0
1607956720000|2020-12-14 14:38:40|23498.71|23498.71|23495.17|23495.17|23498.71|23498.71|23495.17|23495.17|0
1607956730000|2020-12-14 14:38:50|23491.62|23491.62|23491.02|23491.02|23491.62|23491.62|23491.02|23491.02|0
1607956750000|2020-12-14 14:39:10|23483.94|23483.94|23484.54|23484.54|23484.54|23484.54|23483.94|23483.94|0
1607956770000|2020-12-14 14:39:30|23488.08|23488.08|23484.54|23484.54|23488.08|23488.08|23484.54|23484.54|0
1607956780000|2020-12-14 14:39:40|23481|23481|23481|23481|23481|23481|23481|23481|0
1607956790000|2020-12-14 14:39:50|23477.46|23477.46|23477.46|23477.46|23477.46|23477.46|23477.46|23477.46|0
1607956810000|2020-12-14 14:40:10|23484.54|23484.54|23484.54|23484.54|23484.54|23484.54|23484.54|23484.54|0
1607956850000|2020-12-14 14:40:50|23484.95|23484.95|23484.95|23484.95|23484.95|23484.95|23484.95|23484.95|0
1607956860000|2020-12-14 14:41:00|23481.41|23481.41|23481.41|23481.41|23481.41|23481.41|23481.41|23481.41|0
1607956870000|2020-12-14 14:41:10|23481|23481|23481|23481|23481|23481|23480.59|23480.59|0
1607956880000|2020-12-14 14:41:20|23477.46|23477.46|23477.46|23477.46|23477.46|23477.46|23477.46|23477.46|0
1607956890000|2020-12-14 14:41:30|23473.92|23473.92|23473.92|23473.92|23473.92|23473.92|23473.92|23473.92|0
1607956910000|2020-12-14 14:41:50|23470.38|23470.38|23470.38|23470.38|23470.38|23470.38|23470.38|23470.38|0
1607956950000|2020-12-14 14:42:30|23469.77|23469.77|23474.52|23474.52|23474.52|23474.52|23469.77|23469.77|0
1607956960000|2020-12-14 14:42:40|23481.6|23481.6|23482.2|23482.2|23482.2|23482.2|23481.6|23481.6|0
1607956970000|2020-12-14 14:42:50|23489.29|23489.29|23489.29|23489.29|23489.29|23489.29|23489.29|23489.29|0
1607956980000|2020-12-14 14:43:00|23485.74|23485.74|23485.74|23485.74|23485.74|23485.74|23485.74|23485.74|0
1607957020000|2020-12-14 14:43:40|23486.35|23486.35|23485.74|23485.74|23486.35|23486.35|23485.74|23485.74|0
1607957030000|2020-12-14 14:43:50|23499.91|23499.91|23503.45|23503.45|23503.45|23503.45|23499.91|23499.91|0
1607957040000|2020-12-14 14:44:00|23499.91|23499.91|23499.91|23499.91|23499.91|23499.91|23499.91|23499.91|0
1607957050000|2020-12-14 14:44:10|23496.37|23496.37|23488.08|23488.08|23496.37|23496.37|23488.08|23488.08|0
1607957060000|2020-12-14 14:44:20|23484.54|23484.54|23477.46|23477.46|23484.54|23484.54|23477.46|23477.46|0
1607957070000|2020-12-14 14:44:30|23473.92|23473.92|23473.92|23473.92|23473.92|23473.92|23473.92|23473.92|0
1607957090000|2020-12-14 14:44:50|23477.46|23477.46|23484.54|23484.54|23484.54|23484.54|23477.46|23477.46|0
1607957110000|2020-12-14 14:45:10|23488.08|23488.08|23488.08|23488.08|23488.08|23488.08|23488.08|23488.08|0
1607957120000|2020-12-14 14:45:20|23484.54|23484.54|23488.08|23488.08|23488.08|23488.08|23484.54|23484.54|0
1607957130000|2020-12-14 14:45:30|23488.49|23488.49|23488.49|23488.49|23488.49|23488.49|23484.95|23484.95|0
1607957160000|2020-12-14 14:46:00|23482.01|23482.01|23489.09|23489.09|23489.09|23489.09|23482.01|23482.01|0
1607957190000|2020-12-14 14:46:30|23496.18|23496.18|23496.18|23496.18|23496.18|23496.18|23496.18|23496.18|0
1607957200000|2020-12-14 14:46:40|23496.59|23496.59|23496.59|23496.59|23496.59|23496.59|23496.59|23496.59|0
1607957210000|2020-12-14 14:46:50|23493.05|23493.05|23493.05|23493.05|23493.05|23493.05|23493.05|23493.05|0
1607957220000|2020-12-14 14:47:00|23493.65|23493.65|23493.65|23493.65|23493.65|23493.65|23493.65|23493.65|0
1607957240000|2020-12-14 14:47:20|23494.25|23494.25|23494.85|23494.85|23494.85|23494.85|23494.25|23494.25|0
1607957270000|2020-12-14 14:47:50|23491.31|23491.31|23491.31|23491.31|23491.31|23491.31|23491.31|23491.31|0
1607957280000|2020-12-14 14:48:00|23494.85|23494.85|23509.02|23509.02|23512.56|23512.56|23494.85|23494.85|0
1607957300000|2020-12-14 14:48:20|23505.48|23505.48|23509.02|23509.02|23509.02|23509.02|23505.48|23505.48|0
1607957320000|2020-12-14 14:48:40|23508.61|23508.61|23497.98|23497.98|23508.61|23508.61|23497.98|23497.98|0
1607957330000|2020-12-14 14:48:50|23494.44|23494.44|23494.44|23494.44|23494.44|23494.44|23494.44|23494.44|0
1607957360000|2020-12-14 14:49:20|23487.36|23487.36|23487.36|23487.36|23487.36|23487.36|23487.36|23487.36|0
1607957380000|2020-12-14 14:49:40|23494.44|23494.44|23494.44|23494.44|23494.44|23494.44|23494.44|23494.44|0
1607957390000|2020-12-14 14:49:50|23497.98|23497.98|23497.98|23497.98|23497.98|23497.98|23497.98|23497.98|0
1607957400000|2020-12-14 14:50:00|23501.52|23501.52|23501.52|23501.52|23501.52|23501.52|23501.52|23501.52|0
1607957420000|2020-12-14 14:50:20|23497.98|23497.98|23497.38|23497.38|23497.98|23497.98|23497.38|23497.38|0
1607957440000|2020-12-14 14:50:40|23504.46|23504.46|23504.46|23504.46|23504.46|23504.46|23504.46|23504.46|0
1607957450000|2020-12-14 14:50:50|23508|23508|23508.42|23508.42|23508.42|23508.42|23508|23508|0
1607957460000|2020-12-14 14:51:00|23504.87|23504.87|23504.87|23504.87|23504.87|23504.87|23504.87|23504.87|0
1607957470000|2020-12-14 14:51:10|23511.96|23511.96|23511.96|23511.96|23511.96|23511.96|23511.96|23511.96|0
1607957500000|2020-12-14 14:51:40|23508.42|23508.42|23515.5|23515.5|23515.5|23515.5|23508.42|23508.42|0
1607957510000|2020-12-14 14:51:50|23516.32|23516.32|23523.4|23523.4|23523.4|23523.4|23516.32|23516.32|0
1607957520000|2020-12-14 14:52:00|23526.94|23526.94|23526.94|23526.94|23526.94|23526.94|23526.94|23526.94|0
1607957540000|2020-12-14 14:52:20|23530.48|23530.48|23530.48|23530.48|23530.48|23530.48|23530.48|23530.48|0
1607957560000|2020-12-14 14:52:40|23534.02|23534.02|23534.02|23534.02|23534.02|23534.02|23534.02|23534.02|0
1607957570000|2020-12-14 14:52:50|23534.5|23534.5|23534.02|23534.02|23534.5|23534.5|23534.02|23534.02|0
1607957580000|2020-12-14 14:53:00|23530.48|23530.48|23534.02|23534.02|23534.02|23534.02|23530.48|23530.48|0
1607957590000|2020-12-14 14:53:10|23533.61|23533.61|23533.61|23533.61|23533.61|23533.61|23533.61|23533.61|0
1607957600000|2020-12-14 14:53:20|23533.2|23533.2|23532.38|23532.38|23533.2|23533.2|23532.38|23532.38|0
1607957610000|2020-12-14 14:53:30|23539.46|23539.46|23543.01|23543.01|23546.55|23546.55|23539.46|23539.46|0
1607957640000|2020-12-14 14:54:00|23546.55|23546.55|23546.55|23546.55|23546.55|23546.55|23546.55|23546.55|0
1607957650000|2020-12-14 14:54:10|23553.63|23553.63|23553.63|23553.63|23553.63|23553.63|23553.63|23553.63|0
1607957670000|2020-12-14 14:54:30|23557.17|23557.17|23543.01|23543.01|23557.17|23557.17|23543.01|23543.01|0
1607957680000|2020-12-14 14:54:40|23546.55|23546.55|23539.46|23539.46|23546.55|23546.55|23539.46|23539.46|0
1607957690000|2020-12-14 14:54:50|23535.92|23535.92|23532.38|23532.38|23535.92|23535.92|23532.38|23532.38|0
1607957700000|2020-12-14 14:55:00|23535.92|23535.92|23546.55|23546.55|23546.55|23546.55|23535.92|23535.92|0
1607957710000|2020-12-14 14:55:10|23550.09|23550.09|23553.63|23553.63|23553.63|23553.63|23550.09|23550.09|0
1607957720000|2020-12-14 14:55:20|23557.17|23557.17|23553.22|23553.22|23557.17|23557.17|23553.22|23553.22|0
1607957730000|2020-12-14 14:55:30|23556.76|23556.76|23557.36|23557.36|23557.36|23557.36|23556.76|23556.76|0
1607957740000|2020-12-14 14:55:40|23564.44|23564.44|23575.07|23575.07|23575.07|23575.07|23564.44|23564.44|0
1607957750000|2020-12-14 14:55:50|23571.53|23571.53|23571.53|23571.53|23571.53|23571.53|23564.44|23564.44|0
1607957760000|2020-12-14 14:56:00|23564.44|23564.44|23560.9|23560.9|23564.44|23564.44|23560.9|23560.9|0
1607957770000|2020-12-14 14:56:10|23564.44|23564.44|23567.99|23567.99|23567.99|23567.99|23564.44|23564.44|0
1607957780000|2020-12-14 14:56:20|23578.61|23578.61|23575.07|23575.07|23578.61|23578.61|23575.07|23575.07|0
1607957810000|2020-12-14 14:56:50|23578.61|23578.61|23578.61|23578.61|23578.61|23578.61|23578.61|23578.61|0
1607957820000|2020-12-14 14:57:00|23571.53|23571.53|23571.53|23571.53|23571.53|23571.53|23571.53|23571.53|0
1607957830000|2020-12-14 14:57:10|23571.94|23571.94|23564.86|23564.86|23571.94|23571.94|23564.86|23564.86|0
1607957850000|2020-12-14 14:57:30|23554.23|23554.23|23550.69|23550.69|23554.23|23554.23|23550.69|23550.69|0
1607957870000|2020-12-14 14:57:50|23554.23|23554.23|23554.71|23554.71|23554.71|23554.71|23554.23|23554.23|0
1607957880000|2020-12-14 14:58:00|23554.11|23554.11|23554.11|23554.11|23554.11|23554.11|23554.11|23554.11|0
1607957900000|2020-12-14 14:58:20|23547.03|23547.03|23547.03|23547.03|23547.03|23547.03|23547.03|23547.03|0
1607957940000|2020-12-14 14:59:00|23539.94|23539.94|23536.4|23536.4|23539.94|23539.94|23536.4|23536.4|0
1607957970000|2020-12-14 14:59:30|23525.78|23525.78|23525.78|23525.78|23525.78|23525.78|23525.78|23525.78|0
1607957980000|2020-12-14 14:59:40|23529.32|23529.32|23529.32|23529.32|23529.32|23529.32|23529.32|23529.32|0
1607957990000|2020-12-14 14:59:50|23522.24|23522.24|23523.25|23523.25|23523.25|23523.25|23522.24|23522.24|0
1607958000000|2020-12-14 15:00:00|23516.17|23516.17|23516.17|23516.17|23516.17|23516.17|23516.17|23516.17|0
1607958010000|2020-12-14 15:00:10|23517.81|23517.81|23517.4|23517.4|23517.81|23517.81|23517.4|23517.4|0
1607958020000|2020-12-14 15:00:20|23513.86|23513.86|23513.86|23513.86|23513.86|23513.86|23513.86|23513.86|0
1607958040000|2020-12-14 15:00:40|23514.27|23514.27|23510.73|23510.73|23514.27|23514.27|23510.73|23510.73|0
1607958060000|2020-12-14 15:01:00|23517.81|23517.81|23503.65|23503.65|23517.81|23517.81|23503.65|23503.65|0
1607958080000|2020-12-14 15:01:20|23507.19|23507.19|23506.58|23506.58|23507.19|23507.19|23506.58|23506.58|0
1607958100000|2020-12-14 15:01:40|23510.13|23510.13|23513.67|23513.67|23513.67|23513.67|23510.13|23510.13|0
1607958110000|2020-12-14 15:01:50|23513.26|23513.26|23513.26|23513.26|23513.26|23513.26|23513.26|23513.26|0
1607958120000|2020-12-14 15:02:00|23523.88|23523.88|23523.88|23523.88|23523.88|23523.88|23523.88|23523.88|0
1607958130000|2020-12-14 15:02:10|23520.34|23520.34|23520.75|23520.75|23520.75|23520.75|23516.8|23516.8|0
1607958140000|2020-12-14 15:02:20|23513.67|23513.67|23513.26|23513.26|23513.67|23513.67|23513.26|23513.26|0
1607958160000|2020-12-14 15:02:40|23509.72|23509.72|23506.17|23506.17|23509.72|23509.72|23506.17|23506.17|0
1607958170000|2020-12-14 15:02:50|23509.72|23509.72|23523.88|23523.88|23523.88|23523.88|23509.72|23509.72|0
1607958180000|2020-12-14 15:03:00|23524.48|23524.48|23528.02|23528.02|23528.02|23528.02|23524.48|23524.48|0
1607958190000|2020-12-14 15:03:10|23520.94|23520.94|23520.94|23520.94|23520.94|23520.94|23520.94|23520.94|0
1607958210000|2020-12-14 15:03:30|23524.48|23524.48|23524.48|23524.48|23524.48|23524.48|23524.48|23524.48|0
1607958230000|2020-12-14 15:03:50|23517.4|23517.4|23524.48|23524.48|23524.48|23524.48|23517.4|23517.4|0
1607958270000|2020-12-14 15:04:30|23528.02|23528.02|23528.02|23528.02|23528.02|23528.02|23528.02|23528.02|0
1607958280000|2020-12-14 15:04:40|23520.94|23520.94|23517.4|23517.4|23524.48|23524.48|23517.4|23517.4|0
1607958290000|2020-12-14 15:04:50|23513.86|23513.86|23513.86|23513.86|23513.86|23513.86|23513.86|23513.86|0
1607958300000|2020-12-14 15:05:00|23513.38|23513.38|23505.69|23505.69|23513.38|23513.38|23505.69|23505.69|0
1607958330000|2020-12-14 15:05:30|23509.24|23509.24|23509.24|23509.24|23509.24|23509.24|23509.24|23509.24|0
1607958340000|2020-12-14 15:05:40|23509.84|23509.84|23509.24|23509.24|23509.84|23509.84|23509.24|23509.24|0
1607958350000|2020-12-14 15:05:50|23512.78|23512.78|23512.78|23512.78|23512.78|23512.78|23512.78|23512.78|0
1607958380000|2020-12-14 15:06:20|23516.32|23516.32|23516.32|23516.32|23516.32|23516.32|23516.32|23516.32|0
1607958390000|2020-12-14 15:06:30|23512.78|23512.78|23509.24|23509.24|23512.78|23512.78|23509.24|23509.24|0
1607958400000|2020-12-14 15:06:40|23512.78|23512.78|23509.24|23509.24|23512.78|23512.78|23509.24|23509.24|0
1607958410000|2020-12-14 15:06:50|23512.78|23512.78|23509.24|23509.24|23516.32|23516.32|23509.24|23509.24|0
1607958440000|2020-12-14 15:07:20|23505.69|23505.69|23512.78|23512.78|23512.78|23512.78|23505.69|23505.69|0
1607958450000|2020-12-14 15:07:30|23516.32|23516.32|23516.32|23516.32|23516.32|23516.32|23516.32|23516.32|0
1607958460000|2020-12-14 15:07:40|23512.78|23512.78|23512.78|23512.78|23512.78|23512.78|23512.78|23512.78|0
1607958480000|2020-12-14 15:08:00|23516.32|23516.32|23516.32|23516.32|23516.32|23516.32|23516.32|23516.32|0
1607958490000|2020-12-14 15:08:10|23534.02|23534.02|23534.63|23534.63|23534.63|23534.63|23534.02|23534.02|0
1607958500000|2020-12-14 15:08:20|23534.22|23534.22|23534.82|23534.82|23534.82|23534.82|23534.22|23534.22|0
1607958510000|2020-12-14 15:08:30|23538.36|23538.36|23538.36|23538.36|23538.36|23538.36|23538.36|23538.36|0
1607958520000|2020-12-14 15:08:40|23534.82|23534.82|23538.36|23538.36|23538.36|23538.36|23534.82|23534.82|0
1607958530000|2020-12-14 15:08:50|23541.9|23541.9|23541.9|23541.9|23541.9|23541.9|23541.9|23541.9|0
1607958550000|2020-12-14 15:09:10|23542.5|23542.5|23542.5|23542.5|23542.5|23542.5|23542.5|23542.5|0
1607958560000|2020-12-14 15:09:20|23546.04|23546.04|23546.04|23546.04|23546.04|23546.04|23546.04|23546.04|0
1607958570000|2020-12-14 15:09:30|23542.5|23542.5|23538.96|23538.96|23542.5|23542.5|23538.96|23538.96|0
1607958590000|2020-12-14 15:09:50|23535.42|23535.42|23535.42|23535.42|23535.42|23535.42|23535.42|23535.42|0
1607958610000|2020-12-14 15:10:10|23538.96|23538.96|23538.96|23538.96|23538.96|23538.96|23538.96|23538.96|0
1607958620000|2020-12-14 15:10:20|23542.5|23542.5|23545.08|23545.08|23546.04|23546.04|23542.5|23542.5|0
1607958630000|2020-12-14 15:10:30|23541.54|23541.54|23541.54|23541.54|23541.54|23541.54|23541.54|23541.54|0
1607958640000|2020-12-14 15:10:40|23538|23538|23530.92|23530.92|23538|23538|23530.92|23530.92|0
1607958700000|2020-12-14 15:11:40|23527.38|23527.38|23523.24|23523.24|23527.38|23527.38|23523.24|23523.24|0
1607958720000|2020-12-14 15:12:00|23530.32|23530.32|23530.32|23530.32|23530.32|23530.32|23530.32|23530.32|0
1607958740000|2020-12-14 15:12:20|23533.86|23533.86|23533.86|23533.86|23540.94|23540.94|23533.86|23533.86|0
1607958780000|2020-12-14 15:13:00|23537.4|23537.4|23540.94|23540.94|23540.94|23540.94|23537.4|23537.4|0
1607958790000|2020-12-14 15:13:10|23544.48|23544.48|23544.48|23544.48|23544.48|23544.48|23544.48|23544.48|0
1607958800000|2020-12-14 15:13:20|23540.94|23540.94|23540.94|23540.94|23540.94|23540.94|23540.94|23540.94|0
1607958830000|2020-12-14 15:13:50|23541.35|23541.35|23541.35|23541.35|23541.35|23541.35|23541.35|23541.35|0
1607958850000|2020-12-14 15:14:10|23534.27|23534.27|23537.81|23537.81|23537.81|23537.81|23534.27|23534.27|0
1607958880000|2020-12-14 15:14:40|23534.27|23534.27|23534.27|23534.27|23534.27|23534.27|23534.27|23534.27|0
1607958890000|2020-12-14 15:14:50|23530.73|23530.73|23530.73|23530.73|23530.73|23530.73|23530.73|23530.73|0
1607958900000|2020-12-14 15:15:00|23534.27|23534.27|23538.41|23538.41|23538.41|23538.41|23534.27|23534.27|0
1607958920000|2020-12-14 15:15:20|23538|23538|23538|23538|23538|23538|23538|23538|0
1607958930000|2020-12-14 15:15:30|23541.54|23541.54|23545.08|23545.08|23545.08|23545.08|23541.54|23541.54|0
1607958980000|2020-12-14 15:16:20|23541.54|23541.54|23541.54|23541.54|23541.54|23541.54|23541.54|23541.54|0
1607958990000|2020-12-14 15:16:30|23542.14|23542.14|23538.6|23538.6|23542.14|23542.14|23538.6|23538.6|0
1607959000000|2020-12-14 15:16:40|23535.06|23535.06|23535.47|23535.47|23535.47|23535.47|23535.06|23535.06|0
1607959010000|2020-12-14 15:16:50|23528.39|23528.39|23528.39|23528.39|23528.39|23528.39|23528.39|23528.39|0
1607959020000|2020-12-14 15:17:00|23531.93|23531.93|23535.47|23535.47|23535.47|23535.47|23531.93|23531.93|0
1607959030000|2020-12-14 15:17:10|23536.29|23536.29|23536.9|23536.9|23536.9|23536.9|23536.29|23536.29|0
1607959050000|2020-12-14 15:17:30|23551.06|23551.06|23554.6|23554.6|23554.6|23554.6|23551.06|23551.06|0
1607959060000|2020-12-14 15:17:40|23558.14|23558.14|23558.14|23558.14|23558.14|23558.14|23558.14|23558.14|0
1607959080000|2020-12-14 15:18:00|23554.6|23554.6|23554.6|23554.6|23554.6|23554.6|23554.6|23554.6|0
1607959090000|2020-12-14 15:18:10|23554.19|23554.19|23557.73|23557.73|23557.73|23557.73|23554.19|23554.19|0
1607959100000|2020-12-14 15:18:20|23564.81|23564.81|23564.81|23564.81|23564.81|23564.81|23564.81|23564.81|0
1607959110000|2020-12-14 15:18:30|23565.42|23565.42|23558.94|23558.94|23566.02|23566.02|23558.94|23558.94|0
1607959120000|2020-12-14 15:18:40|23556.53|23556.53|23556.53|23556.53|23556.53|23556.53|23556.53|23556.53|0
1607959130000|2020-12-14 15:18:50|23560.07|23560.07|23560.07|23560.07|23560.55|23560.55|23560.07|23560.07|0
1607959140000|2020-12-14 15:19:00|23552.99|23552.99|23552.99|23552.99|23552.99|23552.99|23552.99|23552.99|0
1607959150000|2020-12-14 15:19:10|23556.53|23556.53|23556.53|23556.53|23556.53|23556.53|23556.53|23556.53|0
1607959160000|2020-12-14 15:19:20|23560.07|23560.07|23560.07|23560.07|23560.07|23560.07|23560.07|23560.07|0
1607959170000|2020-12-14 15:19:30|23559.47|23559.47|23559.47|23559.47|23559.47|23559.47|23559.47|23559.47|0
1607959180000|2020-12-14 15:19:40|23558.87|23558.87|23558.87|23558.87|23558.87|23558.87|23558.87|23558.87|0
1607959210000|2020-12-14 15:20:10|23558.46|23558.46|23551.37|23551.37|23558.46|23558.46|23551.37|23551.37|0
1607959220000|2020-12-14 15:20:20|23547.83|23547.83|23547.83|23547.83|23547.83|23547.83|23547.83|23547.83|0
1607959240000|2020-12-14 15:20:40|23551.37|23551.37|23554.91|23554.91|23554.91|23554.91|23551.37|23551.37|0
1607959280000|2020-12-14 15:21:20|23554.31|23554.31|23554.31|23554.31|23554.31|23554.31|23554.31|23554.31|0
1607959300000|2020-12-14 15:21:40|23561.4|23561.4|23561.81|23561.81|23561.81|23561.81|23561.4|23561.4|0
1607959310000|2020-12-14 15:21:50|23565.35|23565.35|23565.35|23565.35|23565.35|23565.35|23565.35|23565.35|0
1607959320000|2020-12-14 15:22:00|23568.89|23568.89|23568.89|23568.89|23568.89|23568.89|23568.89|23568.89|0
1607959330000|2020-12-14 15:22:10|23572.43|23572.43|23572.43|23572.43|23572.43|23572.43|23572.43|23572.43|0
1607959340000|2020-12-14 15:22:20|23571.95|23571.95|23575.49|23575.49|23575.49|23575.49|23571.95|23571.95|0
1607959370000|2020-12-14 15:22:50|23579.03|23579.03|23579.03|23579.03|23579.03|23579.03|23579.03|23579.03|0
1607959380000|2020-12-14 15:23:00|23579.51|23579.51|23579.51|23579.51|23579.51|23579.51|23579.51|23579.51|0
1607959400000|2020-12-14 15:23:20|23579.92|23579.92|23579.51|23579.51|23579.92|23579.92|23579.51|23579.51|0
1607959410000|2020-12-14 15:23:30|23579.99|23579.99|23580.47|23580.47|23584.01|23584.01|23579.99|23579.99|0
1607959420000|2020-12-14 15:23:40|23581.07|23581.07|23581.07|23581.07|23581.07|23581.07|23581.07|23581.07|0
1607959430000|2020-12-14 15:23:50|23584.61|23584.61|23584.61|23584.61|23584.61|23584.61|23584.61|23584.61|0
1607959440000|2020-12-14 15:24:00|23584.01|23584.01|23580.47|23580.47|23587.55|23587.55|23580.47|23580.47|0
1607959450000|2020-12-14 15:24:10|23576.93|23576.93|23576.93|23576.93|23576.93|23576.93|23576.93|23576.93|0
1607959480000|2020-12-14 15:24:40|23584.01|23584.01|23587.55|23587.55|23587.55|23587.55|23584.01|23584.01|0
1607959510000|2020-12-14 15:25:10|23591.1|23591.1|23594.64|23594.64|23594.64|23594.64|23591.1|23591.1|0
1607959520000|2020-12-14 15:25:20|23598.18|23598.18|23605.26|23605.26|23605.26|23605.26|23598.18|23598.18|0
1607959530000|2020-12-14 15:25:30|23608.8|23608.8|23613.83|23613.83|23613.83|23613.83|23608.8|23608.8|0
1607959550000|2020-12-14 15:25:50|23614.31|23614.31|23621.4|23621.4|23622|23622|23614.31|23614.31|0
1607959570000|2020-12-14 15:26:10|23617.85|23617.85|23620.79|23620.79|23624.34|23624.34|23617.25|23617.25|0
1607959580000|2020-12-14 15:26:20|23624.34|23624.34|23630.21|23630.21|23631.42|23631.42|23624.34|23624.34|0
1607959590000|2020-12-14 15:26:30|23626.67|23626.67|23633.76|23633.76|23633.76|23633.76|23626.67|23626.67|0
1607959600000|2020-12-14 15:26:40|23633.15|23633.15|23630.02|23630.02|23633.15|23633.15|23629.61|23629.61|0
1607959610000|2020-12-14 15:26:50|23630.63|23630.63|23631.04|23631.04|23631.04|23631.04|23630.02|23630.02|0
1607959620000|2020-12-14 15:27:00|23630.63|23630.63|23627.08|23627.08|23630.63|23630.63|23627.08|23627.08|0
1607959630000|2020-12-14 15:27:10|23626.67|23626.67|23633.35|23633.35|23633.76|23633.76|23626.67|23626.67|0
1607959650000|2020-12-14 15:27:30|23629.8|23629.8|23633.35|23633.35|23633.35|23633.35|23629.8|23629.8|0
1607959660000|2020-12-14 15:27:40|23636.89|23636.89|23640.43|23640.43|23640.43|23640.43|23636.89|23636.89|0
1607959670000|2020-12-14 15:27:50|23633.35|23633.35|23633.35|23633.35|23633.35|23633.35|23633.35|23633.35|0
1607959700000|2020-12-14 15:28:20|23633.95|23633.95|23644.98|23644.98|23644.98|23644.98|23633.95|23633.95|0
1607959710000|2020-12-14 15:28:30|23648.52|23648.52|23648.52|23648.52|23648.52|23648.52|23648.52|23648.52|0
1607959740000|2020-12-14 15:29:00|23649.75|23649.75|23645.39|23645.39|23652.47|23652.47|23645.39|23645.39|0
1607959750000|2020-12-14 15:29:10|23644.98|23644.98|23641.44|23641.44|23644.98|23644.98|23641.44|23641.44|0
1607959760000|2020-12-14 15:29:20|23631.42|23631.42|23627.88|23627.88|23631.42|23631.42|23627.88|23627.88|0
1607959780000|2020-12-14 15:29:40|23631.42|23631.42|23631.42|23631.42|23634.96|23634.96|23631.42|23631.42|0
1607959820000|2020-12-14 15:30:20|23634.96|23634.96|23635.78|23635.78|23635.78|23635.78|23634.96|23634.96|0
1607959840000|2020-12-14 15:30:40|23632.24|23632.24|23632.24|23632.24|23632.24|23632.24|23632.24|23632.24|0
1607959850000|2020-12-14 15:30:50|23632.84|23632.84|23640.74|23640.74|23640.74|23640.74|23632.84|23632.84|0
1607959870000|2020-12-14 15:31:10|23644.29|23644.29|23640.74|23640.74|23644.29|23644.29|23640.74|23640.74|0
1607959880000|2020-12-14 15:31:20|23641.35|23641.35|23644.89|23644.89|23644.89|23644.89|23641.35|23641.35|0
1607959910000|2020-12-14 15:31:50|23659.05|23659.05|23659.05|23659.05|23659.05|23659.05|23659.05|23659.05|0
1607959920000|2020-12-14 15:32:00|23655.51|23655.51|23651.97|23651.97|23655.51|23655.51|23651.97|23651.97|0
1607959930000|2020-12-14 15:32:10|23648.43|23648.43|23641.35|23641.35|23648.43|23648.43|23641.35|23641.35|0
1607959940000|2020-12-14 15:32:20|23637.8|23637.8|23644.89|23644.89|23644.89|23644.89|23637.8|23637.8|0
1607959970000|2020-12-14 15:32:50|23646.53|23646.53|23647.54|23647.54|23647.54|23647.54|23646.53|23646.53|0
1607959980000|2020-12-14 15:33:00|23654.62|23654.62|23654.62|23654.62|23654.62|23654.62|23654.62|23654.62|0
1607959990000|2020-12-14 15:33:10|23655.23|23655.23|23648.14|23648.14|23655.23|23655.23|23648.14|23648.14|0
1607960000000|2020-12-14 15:33:20|23644.6|23644.6|23644.6|23644.6|23644.6|23644.6|23644.6|23644.6|0
1607960010000|2020-12-14 15:33:30|23648.14|23648.14|23648.14|23648.14|23648.14|23648.14|23648.14|23648.14|0
1607960040000|2020-12-14 15:34:00|23641.06|23641.06|23626.9|23626.9|23641.06|23641.06|23626.9|23626.9|0
1607960050000|2020-12-14 15:34:10|23633.98|23633.98|23626.9|23626.9|23633.98|23633.98|23626.9|23626.9|0
1607960060000|2020-12-14 15:34:20|23627.31|23627.31|23627.31|23627.31|23627.31|23627.31|23627.31|23627.31|0
1607960070000|2020-12-14 15:34:30|23623.77|23623.77|23623.77|23623.77|23623.77|23623.77|23623.77|23623.77|0
1607960080000|2020-12-14 15:34:40|23624.18|23624.18|23622.94|23622.94|23624.18|23624.18|23622.94|23622.94|0
1607960090000|2020-12-14 15:34:50|23626.49|23626.49|23622.94|23622.94|23626.49|23626.49|23622.94|23622.94|0
1607960100000|2020-12-14 15:35:00|23619.4|23619.4|23620.01|23620.01|23620.01|23620.01|23619.4|23619.4|0
1607960110000|2020-12-14 15:35:10|23612.92|23612.92|23612.92|23612.92|23612.92|23612.92|23612.92|23612.92|0
1607960120000|2020-12-14 15:35:20|23616.46|23616.46|23617.07|23617.07|23617.07|23617.07|23616.46|23616.46|0
1607960160000|2020-12-14 15:36:00|23620.61|23620.61|23620.61|23620.61|23620.61|23620.61|23620.61|23620.61|0
1607960170000|2020-12-14 15:36:10|23621.21|23621.21|23628.29|23628.29|23628.29|23628.29|23621.21|23621.21|0
1607960180000|2020-12-14 15:36:20|23628.89|23628.89|23635.56|23635.56|23635.97|23635.97|23628.89|23628.89|0
1607960210000|2020-12-14 15:36:50|23632.02|23632.02|23632.02|23632.02|23632.02|23632.02|23632.02|23632.02|0
1607960220000|2020-12-14 15:37:00|23635.56|23635.56|23639.52|23639.52|23639.52|23639.52|23635.56|23635.56|0
1607960230000|2020-12-14 15:37:10|23643.06|23643.06|23646.6|23646.6|23646.6|23646.6|23643.06|23643.06|0
1607960240000|2020-12-14 15:37:20|23646|23646|23652.07|23652.07|23652.67|23652.67|23645.59|23645.59|0
1607960250000|2020-12-14 15:37:30|23652.48|23652.48|23652.48|23652.48|23652.48|23652.48|23652.48|23652.48|0
1607960270000|2020-12-14 15:37:50|23648.94|23648.94|23652.48|23652.48|23652.48|23652.48|23648.94|23648.94|0
1607960280000|2020-12-14 15:38:00|23653.08|23653.08|23653.08|23653.08|23653.08|23653.08|23653.08|23653.08|0
1607960300000|2020-12-14 15:38:20|23649.54|23649.54|23648.94|23648.94|23649.54|23649.54|23648.94|23648.94|0
1607960310000|2020-12-14 15:38:30|23647.73|23647.73|23646.53|23646.53|23647.73|23647.73|23646.53|23646.53|0
1607960330000|2020-12-14 15:38:50|23645.71|23645.71|23643.9|23643.9|23645.71|23645.71|23643.9|23643.9|0
1607960340000|2020-12-14 15:39:00|23640.36|23640.36|23633.28|23633.28|23640.36|23640.36|23633.28|23633.28|0
1607960350000|2020-12-14 15:39:10|23634.48|23634.48|23626.8|23626.8|23634.48|23634.48|23626.8|23626.8|0
1607960360000|2020-12-14 15:39:20|23630.34|23630.34|23630.34|23630.34|23630.34|23630.34|23630.34|23630.34|0
1607960380000|2020-12-14 15:39:40|23629.74|23629.74|23629.74|23629.74|23629.74|23629.74|23629.74|23629.74|0
1607960390000|2020-12-14 15:39:50|23629.14|23629.14|23622.05|23622.05|23629.14|23629.14|23622.05|23622.05|0
1607960400000|2020-12-14 15:40:00|23622.66|23622.66|23622.66|23622.66|23622.66|23622.66|23622.66|23622.66|0
1607960410000|2020-12-14 15:40:10|23622.25|23622.25|23621.83|23621.83|23622.25|23622.25|23621.83|23621.83|0
1607960420000|2020-12-14 15:40:20|23623.04|23623.04|23623.04|23623.04|23623.04|23623.04|23623.04|23623.04|0
1607960440000|2020-12-14 15:40:40|23630.12|23630.12|23630.12|23630.12|23630.12|23630.12|23630.12|23630.12|0
1607960460000|2020-12-14 15:41:00|23633.66|23633.66|23634.48|23634.48|23634.48|23634.48|23633.66|23633.66|0
1607960480000|2020-12-14 15:41:20|23635.08|23635.08|23631.54|23631.54|23635.08|23635.08|23631.54|23631.54|0
1607960490000|2020-12-14 15:41:30|23628|23628|23628|23628|23628|23628|23628|23628|0
1607960500000|2020-12-14 15:41:40|23617.38|23617.38|23617.38|23617.38|23617.38|23617.38|23617.38|23617.38|0
1607960520000|2020-12-14 15:42:00|23617.98|23617.98|23617.98|23617.98|23617.98|23617.98|23617.98|23617.98|0
1607960540000|2020-12-14 15:42:20|23621.52|23621.52|23621.52|23621.52|23621.52|23621.52|23621.52|23621.52|0
1607960570000|2020-12-14 15:42:50|23632.15|23632.15|23635.69|23635.69|23635.69|23635.69|23632.15|23632.15|0
1607960580000|2020-12-14 15:43:00|23642.77|23642.77|23642.77|23642.77|23642.77|23642.77|23642.77|23642.77|0
1607960590000|2020-12-14 15:43:10|23646.31|23646.31|23643.37|23643.37|23646.91|23646.91|23643.37|23643.37|0
1607960610000|2020-12-14 15:43:30|23650.45|23650.45|23657.54|23657.54|23657.54|23657.54|23650.45|23650.45|0
1607960620000|2020-12-14 15:43:40|23658.14|23658.14|23658.14|23658.14|23658.14|23658.14|23658.14|23658.14|0
1607960640000|2020-12-14 15:44:00|23657.54|23657.54|23650.45|23650.45|23657.54|23657.54|23650.45|23650.45|0
1607960650000|2020-12-14 15:44:10|23646.91|23646.91|23643.37|23643.37|23646.91|23646.91|23643.37|23643.37|0
1607960690000|2020-12-14 15:44:50|23644.57|23644.57|23644.57|23644.57|23644.57|23644.57|23644.57|23644.57|0
1607960700000|2020-12-14 15:45:00|23658.74|23658.74|23665.82|23665.82|23665.82|23665.82|23658.74|23658.74|0
1607960710000|2020-12-14 15:45:10|23662.28|23662.28|23658.33|23658.33|23662.28|23662.28|23658.33|23658.33|0
1607960730000|2020-12-14 15:45:30|23661.87|23661.87|23661.87|23661.87|23661.87|23661.87|23661.87|23661.87|0
1607960740000|2020-12-14 15:45:40|23658.33|23658.33|23647.7|23647.7|23658.33|23658.33|23647.7|23647.7|0
1607960750000|2020-12-14 15:45:50|23647.1|23647.1|23646.5|23646.5|23647.1|23647.1|23646.5|23646.5|0
1607960780000|2020-12-14 15:46:20|23646.09|23646.09|23646.09|23646.09|23646.09|23646.09|23646.09|23646.09|0
1607960790000|2020-12-14 15:46:30|23646.5|23646.5|23646.5|23646.5|23646.5|23646.5|23646.5|23646.5|0
1607960800000|2020-12-14 15:46:40|23642.96|23642.96|23642.96|23642.96|23642.96|23642.96|23639.42|23639.42|0
1607960810000|2020-12-14 15:46:50|23646.5|23646.5|23646.5|23646.5|23646.5|23646.5|23646.5|23646.5|0
1607960830000|2020-12-14 15:47:10|23650.04|23650.04|23650.04|23650.04|23650.04|23650.04|23650.04|23650.04|0
1607960840000|2020-12-14 15:47:20|23650.45|23650.45|23650.04|23650.04|23650.45|23650.45|23650.04|23650.04|0
1607960850000|2020-12-14 15:47:30|23646.5|23646.5|23642.55|23642.55|23646.5|23646.5|23642.55|23642.55|0
1607960860000|2020-12-14 15:47:40|23646.09|23646.09|23649.63|23649.63|23649.63|23649.63|23646.09|23646.09|0
1607960870000|2020-12-14 15:47:50|23649.22|23649.22|23648.4|23648.4|23649.22|23649.22|23648.4|23648.4|0
1607960890000|2020-12-14 15:48:10|23647.2|23647.2|23647.2|23647.2|23647.2|23647.2|23647.2|23647.2|0
1607960900000|2020-12-14 15:48:20|23657.82|23657.82|23657.82|23657.82|23657.82|23657.82|23657.82|23657.82|0
1607960910000|2020-12-14 15:48:30|23654.28|23654.28|23650.74|23650.74|23654.28|23654.28|23650.74|23650.74|0
1607960920000|2020-12-14 15:48:40|23651.97|23651.97|23653.2|23653.2|23653.2|23653.2|23651.97|23651.97|0
1607960930000|2020-12-14 15:48:50|23654.43|23654.43|23654.43|23654.43|23654.43|23654.43|23654.43|23654.43|0
1607960950000|2020-12-14 15:49:10|23653.83|23653.83|23653.83|23653.83|23653.83|23653.83|23653.83|23653.83|0
1607960960000|2020-12-14 15:49:20|23653.23|23653.23|23652.63|23652.63|23653.23|23653.23|23652.63|23652.63|0
1607960970000|2020-12-14 15:49:30|23649.09|23649.09|23649.09|23649.09|23649.09|23649.09|23649.09|23649.09|0
1607960990000|2020-12-14 15:49:50|23645.55|23645.55|23645.55|23645.55|23645.55|23645.55|23645.55|23645.55|0
1607961000000|2020-12-14 15:50:00|23646.37|23646.37|23646.37|23646.37|23646.37|23646.37|23646.37|23646.37|0
1607961010000|2020-12-14 15:50:10|23642.83|23642.83|23642.83|23642.83|23642.83|23642.83|23642.83|23642.83|0
1607961030000|2020-12-14 15:50:30|23642.35|23642.35|23634.31|23634.31|23642.35|23642.35|23634.31|23634.31|0
1607961040000|2020-12-14 15:50:40|23630.76|23630.76|23630.76|23630.76|23630.76|23630.76|23630.76|23630.76|0
1607961050000|2020-12-14 15:50:50|23630.28|23630.28|23629.08|23629.08|23630.28|23630.28|23629.08|23629.08|0
1607961060000|2020-12-14 15:51:00|23625.54|23625.54|23622|23622|23625.54|23625.54|23622|23622|0
1607961070000|2020-12-14 15:51:10|23625.54|23625.54|23625.54|23625.54|23625.54|23625.54|23625.54|23625.54|0
1607961080000|2020-12-14 15:51:20|23629.08|23629.08|23629.08|23629.08|23629.08|23629.08|23629.08|23629.08|0
1607961090000|2020-12-14 15:51:30|23632.62|23632.62|23632.62|23632.62|23632.62|23632.62|23632.62|23632.62|0
1607961100000|2020-12-14 15:51:40|23639.7|23639.7|23638.47|23638.47|23639.7|23639.7|23638.47|23638.47|0
1607961120000|2020-12-14 15:52:00|23638.06|23638.06|23638.06|23638.06|23638.06|23638.06|23638.06|23638.06|0
1607961160000|2020-12-14 15:52:40|23641.6|23641.6|23641.6|23641.6|23641.6|23641.6|23641.6|23641.6|0
1607961170000|2020-12-14 15:52:50|23638.06|23638.06|23642.21|23642.21|23642.21|23642.21|23634.52|23634.52|0
1607961180000|2020-12-14 15:53:00|23645.75|23645.75|23645.75|23645.75|23645.75|23645.75|23645.75|23645.75|0
1607961190000|2020-12-14 15:53:10|23649.29|23649.29|23649.29|23649.29|23649.29|23649.29|23649.29|23649.29|0
1607961200000|2020-12-14 15:53:20|23652.83|23652.83|23652.83|23652.83|23652.83|23652.83|23652.83|23652.83|0
1607961210000|2020-12-14 15:53:30|23653.43|23653.43|23656.97|23656.97|23656.97|23656.97|23653.43|23653.43|0
1607961230000|2020-12-14 15:53:50|23657.45|23657.45|23657.93|23657.93|23657.93|23657.93|23657.45|23657.45|0
1607961240000|2020-12-14 15:54:00|23654.39|23654.39|23654.39|23654.39|23654.39|23654.39|23654.39|23654.39|0
1607961250000|2020-12-14 15:54:10|23656.8|23656.8|23653.26|23653.26|23656.8|23656.8|23653.26|23653.26|0
1607961300000|2020-12-14 15:55:00|23652.43|23652.43|23640.99|23640.99|23652.43|23652.43|23640.99|23640.99|0
1607961310000|2020-12-14 15:55:10|23640.58|23640.58|23640.99|23640.99|23640.99|23640.99|23640.58|23640.58|0
1607961320000|2020-12-14 15:55:20|23648.07|23648.07|23648.07|23648.07|23648.07|23648.07|23648.07|23648.07|0
1607961350000|2020-12-14 15:55:50|23646.27|23646.27|23646.27|23646.27|23646.27|23646.27|23646.27|23646.27|0
1607961370000|2020-12-14 15:56:10|23642.73|23642.73|23642.73|23642.73|23642.73|23642.73|23642.73|23642.73|0
1607961380000|2020-12-14 15:56:20|23639.18|23639.18|23639.18|23639.18|23639.18|23639.18|23639.18|23639.18|0
1607961400000|2020-12-14 15:56:40|23637.95|23637.95|23637.35|23637.35|23637.95|23637.95|23637.35|23637.35|0
1607961410000|2020-12-14 15:56:50|23637.76|23637.76|23637.76|23637.76|23637.76|23637.76|23634.22|23634.22|0
1607961420000|2020-12-14 15:57:00|23634.22|23634.22|23633.4|23633.4|23634.22|23634.22|23633.4|23633.4|0
1607961430000|2020-12-14 15:57:10|23629.86|23629.86|23629.86|23629.86|23629.86|23629.86|23629.86|23629.86|0
1607961440000|2020-12-14 15:57:20|23629.67|23629.67|23629.67|23629.67|23629.67|23629.67|23622.58|23622.58|0
1607961450000|2020-12-14 15:57:30|23626.13|23626.13|23615.5|23615.5|23626.13|23626.13|23615.5|23615.5|0
1607961470000|2020-12-14 15:57:50|23619.04|23619.04|23619.04|23619.04|23619.04|23619.04|23619.04|23619.04|0
1607961480000|2020-12-14 15:58:00|23615.5|23615.5|23615.5|23615.5|23615.5|23615.5|23615.5|23615.5|0
1607961490000|2020-12-14 15:58:10|23611.96|23611.96|23608.42|23608.42|23611.96|23611.96|23608.42|23608.42|0
1607961530000|2020-12-14 15:58:50|23604.88|23604.88|23601.82|23601.82|23605.36|23605.36|23601.82|23601.82|0
1607961540000|2020-12-14 15:59:00|23598.27|23598.27|23597.67|23597.67|23598.27|23598.27|23597.67|23597.67|0
1607961560000|2020-12-14 15:59:20|23594.13|23594.13|23590.11|23590.11|23594.13|23594.13|23590.11|23590.11|0
1607961580000|2020-12-14 15:59:40|23579.49|23579.49|23579.49|23579.49|23579.49|23579.49|23579.49|23579.49|0
1607961590000|2020-12-14 15:59:50|23578.28|23578.28|23577.87|23577.87|23578.28|23578.28|23577.87|23577.87|0
1607961600000|2020-12-14 16:00:00|23578.28|23578.28|23578.28|23578.28|23578.28|23578.28|23578.28|23578.28|0
1607961610000|2020-12-14 16:00:10|23578.69|23578.69|23578.69|23578.69|23578.69|23578.69|23578.69|23578.69|0
1607961620000|2020-12-14 16:00:20|23578.28|23578.28|23578.28|23578.28|23578.28|23578.28|23578.28|23578.28|0
1607961630000|2020-12-14 16:00:30|23571.2|23571.2|23574.33|23574.33|23574.74|23574.74|23571.2|23571.2|0
1607961640000|2020-12-14 16:00:40|23570.79|23570.79|23571.2|23571.2|23571.2|23571.2|23570.79|23570.79|0
1607961650000|2020-12-14 16:00:50|23567.66|23567.66|23564.12|23564.12|23567.66|23567.66|23564.12|23564.12|0
1607961660000|2020-12-14 16:01:00|23567.66|23567.66|23566.84|23566.84|23567.66|23567.66|23566.84|23566.84|0
1607961670000|2020-12-14 16:01:10|23566.43|23566.43|23566.43|23566.43|23566.43|23566.43|23566.43|23566.43|0
1607961680000|2020-12-14 16:01:20|23566.02|23566.02|23566.02|23566.02|23566.02|23566.02|23566.02|23566.02|0
1607961690000|2020-12-14 16:01:30|23567.22|23567.22|23567.22|23567.22|23567.22|23567.22|23566.62|23566.62|0
1607961700000|2020-12-14 16:01:40|23567.82|23567.82|23564.28|23564.28|23567.82|23567.82|23564.28|23564.28|0
1607961710000|2020-12-14 16:01:50|23560.74|23560.74|23560.74|23560.74|23560.74|23560.74|23560.74|23560.74|0
1607961720000|2020-12-14 16:02:00|23561.15|23561.15|23559.03|23559.03|23561.97|23561.97|23558.43|23558.43|0
1607961730000|2020-12-14 16:02:10|23562.57|23562.57|23562.77|23562.77|23563.18|23563.18|23562.57|23562.57|0
1607961750000|2020-12-14 16:02:30|23562.35|23562.35|23562.35|23562.35|23562.35|23562.35|23562.35|23562.35|0
1607961760000|2020-12-14 16:02:40|23558.81|23558.81|23554.45|23554.45|23558.81|23558.81|23554.45|23554.45|0
1607961770000|2020-12-14 16:02:50|23553.25|23553.25|23553.25|23553.25|23553.25|23553.25|23553.25|23553.25|0
1607961800000|2020-12-14 16:03:20|23556.79|23556.79|23556.79|23556.79|23556.79|23556.79|23556.79|23556.79|0
1607961820000|2020-12-14 16:03:40|23553.25|23553.25|23553.25|23553.25|23553.25|23553.25|23553.25|23553.25|0
1607961830000|2020-12-14 16:03:50|23552.84|23552.84|23552.84|23552.84|23552.84|23552.84|23552.84|23552.84|0
1607961870000|2020-12-14 16:04:30|23553.25|23553.25|23553.25|23553.25|23553.25|23553.25|23553.25|23553.25|0
1607961910000|2020-12-14 16:05:10|23552.84|23552.84|23546.23|23546.23|23553.32|23553.32|23546.23|23546.23|0
1607961920000|2020-12-14 16:05:20|23539.15|23539.15|23546.23|23546.23|23546.23|23546.23|23539.15|23539.15|0
1607961930000|2020-12-14 16:05:30|23545.63|23545.63|23545.63|23545.63|23545.63|23545.63|23545.63|23545.63|0
1607961960000|2020-12-14 16:06:00|23549.17|23549.17|23552.71|23552.71|23552.71|23552.71|23549.17|23549.17|0
1607961970000|2020-12-14 16:06:10|23553.13|23553.13|23538.96|23538.96|23553.13|23553.13|23538.96|23538.96|0
1607961980000|2020-12-14 16:06:20|23542.5|23542.5|23535.42|23535.42|23542.5|23542.5|23535.42|23535.42|0
1607961990000|2020-12-14 16:06:30|23531.88|23531.88|23538.96|23538.96|23538.96|23538.96|23528.34|23528.34|0
1607962020000|2020-12-14 16:07:00|23539.37|23539.37|23539.37|23539.37|23539.37|23539.37|23539.37|23539.37|0
1607962030000|2020-12-14 16:07:10|23542.91|23542.91|23542.91|23542.91|23542.91|23542.91|23542.91|23542.91|0
1607962070000|2020-12-14 16:07:50|23547.02|23547.02|23550.15|23550.15|23550.15|23550.15|23546.61|23546.61|0
1607962080000|2020-12-14 16:08:00|23546.61|23546.61|23542.66|23542.66|23546.61|23546.61|23542.66|23542.66|0
1607962090000|2020-12-14 16:08:10|23539.11|23539.11|23535.57|23535.57|23539.11|23539.11|23535.57|23535.57|0
1607962100000|2020-12-14 16:08:20|23539.11|23539.11|23534.75|23534.75|23539.11|23539.11|23534.75|23534.75|0
1607962110000|2020-12-14 16:08:30|23533.93|23533.93|23533.93|23533.93|23533.93|23533.93|23533.93|23533.93|0
1607962120000|2020-12-14 16:08:40|23530.39|23530.39|23529.57|23529.57|23530.39|23530.39|23529.57|23529.57|0
1607962130000|2020-12-14 16:08:50|23533.11|23533.11|23532.29|23532.29|23533.11|23533.11|23532.29|23532.29|0
1607962140000|2020-12-14 16:09:00|23535.83|23535.83|23535.01|23535.01|23535.83|23535.83|23535.01|23535.01|0
1607962150000|2020-12-14 16:09:10|23535.83|23535.83|23539.37|23539.37|23539.37|23539.37|23535.83|23535.83|0
1607962160000|2020-12-14 16:09:20|23535.83|23535.83|23537.06|23537.06|23537.06|23537.06|23535.83|23535.83|0
1607962170000|2020-12-14 16:09:30|23533.52|23533.52|23533.52|23533.52|23533.52|23533.52|23533.52|23533.52|0
1607962180000|2020-12-14 16:09:40|23537.06|23537.06|23538.29|23538.29|23538.29|23538.29|23533.52|23533.52|0
1607962200000|2020-12-14 16:10:00|23539.53|23539.53|23539.53|23539.53|23539.53|23539.53|23539.53|23539.53|0
1607962220000|2020-12-14 16:10:20|23538.7|23538.7|23538.7|23538.7|23538.7|23538.7|23538.7|23538.7|0
1607962240000|2020-12-14 16:10:40|23542.25|23542.25|23542.25|23542.25|23542.25|23542.25|23542.25|23542.25|0
1607962260000|2020-12-14 16:11:00|23538.7|23538.7|23539.31|23539.31|23539.31|23539.31|23535.76|23535.76|0
1607962280000|2020-12-14 16:11:20|23535.76|23535.76|23535.76|23535.76|23535.76|23535.76|23535.76|23535.76|0
1607962290000|2020-12-14 16:11:30|23532.22|23532.22|23532.22|23532.22|23532.22|23532.22|23528.68|23528.68|0
1607962320000|2020-12-14 16:12:00|23532.63|23532.63|23525.55|23525.55|23532.63|23532.63|23525.55|23525.55|0
1607962330000|2020-12-14 16:12:10|23522.01|23522.01|23522.01|23522.01|23522.01|23522.01|23522.01|23522.01|0
1607962340000|2020-12-14 16:12:20|23525.55|23525.55|23529.09|23529.09|23532.63|23532.63|23525.55|23525.55|0
1607962350000|2020-12-14 16:12:30|23528.68|23528.68|23525.14|23525.14|23528.68|23528.68|23525.14|23525.14|0
1607962360000|2020-12-14 16:12:40|23524.54|23524.54|23523.94|23523.94|23524.54|23524.54|23523.94|23523.94|0
1607962370000|2020-12-14 16:12:50|23524.54|23524.54|23524.54|23524.54|23524.54|23524.54|23524.54|23524.54|0
1607962380000|2020-12-14 16:13:00|23521|23521|23516.85|23516.85|23521|23521|23516.85|23516.85|0
1607962420000|2020-12-14 16:13:40|23520.4|23520.4|23520.4|23520.4|23520.4|23520.4|23520.4|23520.4|0
1607962430000|2020-12-14 16:13:50|23523.94|23523.94|23520.4|23520.4|23523.94|23523.94|23520.4|23520.4|0
1607962470000|2020-12-14 16:14:30|23523.94|23523.94|23523.34|23523.34|23523.94|23523.94|23523.34|23523.34|0
1607962490000|2020-12-14 16:14:50|23523.94|23523.94|23523.94|23523.94|23523.94|23523.94|23523.94|23523.94|0
1607962500000|2020-12-14 16:15:00|23520.4|23520.4|23520.4|23520.4|23520.4|23520.4|23520.4|23520.4|0
1607962510000|2020-12-14 16:15:10|23523.94|23523.94|23523.94|23523.94|23523.94|23523.94|23523.94|23523.94|0
1607962540000|2020-12-14 16:15:40|23527.48|23527.48|23527.07|23527.07|23527.48|23527.48|23526.47|23526.47|0
1607962560000|2020-12-14 16:16:00|23530.61|23530.61|23534.15|23534.15|23534.15|23534.15|23530.61|23530.61|0
1607962570000|2020-12-14 16:16:10|23533.74|23533.74|23530.2|23530.2|23533.74|23533.74|23530.2|23530.2|0
1607962580000|2020-12-14 16:16:20|23529.6|23529.6|23529.6|23529.6|23529.6|23529.6|23529.6|23529.6|0
1607962590000|2020-12-14 16:16:30|23533.14|23533.14|23526.06|23526.06|23533.14|23533.14|23526.06|23526.06|0
1607962600000|2020-12-14 16:16:40|23529.6|23529.6|23526.06|23526.06|23529.6|23529.6|23526.06|23526.06|0
1607962620000|2020-12-14 16:17:00|23522.51|23522.51|23522.1|23522.1|23522.51|23522.51|23522.1|23522.1|0
1607962630000|2020-12-14 16:17:10|23518.56|23518.56|23518.56|23518.56|23518.56|23518.56|23518.56|23518.56|0
1607962640000|2020-12-14 16:17:20|23517.96|23517.96|23520.9|23520.9|23520.9|23520.9|23517.96|23517.96|0
1607962730000|2020-12-14 16:18:50|23521.5|23521.5|23520.9|23520.9|23521.5|23521.5|23520.9|23520.9|0
1607962750000|2020-12-14 16:19:10|23520.3|23520.3|23516.76|23516.76|23520.3|23520.3|23513.22|23513.22|0
1607962760000|2020-12-14 16:19:20|23517.17|23517.17|23516.57|23516.57|23517.17|23517.17|23516.57|23516.57|0
1607962780000|2020-12-14 16:19:40|23516.16|23516.16|23516.16|23516.16|23516.16|23516.16|23516.16|23516.16|0
1607962800000|2020-12-14 16:20:00|23516.57|23516.57|23520.11|23520.11|23520.11|23520.11|23516.57|23516.57|0
1607962810000|2020-12-14 16:20:10|23520.71|23520.71|23520.71|23520.71|23520.71|23520.71|23520.71|23520.71|0
1607962850000|2020-12-14 16:20:50|23527.79|23527.79|23527.79|23527.79|23527.79|23527.79|23527.79|23527.79|0
1607962890000|2020-12-14 16:21:30|23527.38|23527.38|23526.97|23526.97|23527.38|23527.38|23526.97|23526.97|0
1607962910000|2020-12-14 16:21:50|23519.89|23519.89|23519.89|23519.89|23519.89|23519.89|23519.89|23519.89|0
1607962930000|2020-12-14 16:22:10|23516.35|23516.35|23516.35|23516.35|23516.35|23516.35|23516.35|23516.35|0
1607962940000|2020-12-14 16:22:20|23509.26|23509.26|23509.26|23509.26|23509.26|23509.26|23509.26|23509.26|0
1607962950000|2020-12-14 16:22:30|23505.72|23505.72|23523.43|23523.43|23523.43|23523.43|23505.72|23505.72|0
1607962960000|2020-12-14 16:22:40|23524.03|23524.03|23524.03|23524.03|23524.03|23524.03|23524.03|23524.03|0
1607962970000|2020-12-14 16:22:50|23523.62|23523.62|23523.21|23523.21|23523.62|23523.62|23523.21|23523.21|0
1607963010000|2020-12-14 16:23:30|23526.75|23526.75|23523.21|23523.21|23526.75|23526.75|23523.21|23523.21|0
1607963030000|2020-12-14 16:23:50|23526.75|23526.75|23530.29|23530.29|23530.29|23530.29|23526.75|23526.75|0
1607963040000|2020-12-14 16:24:00|23526.75|23526.75|23526.75|23526.75|23526.75|23526.75|23526.75|23526.75|0
1607963060000|2020-12-14 16:24:20|23527.16|23527.16|23527.16|23527.16|23527.16|23527.16|23527.16|23527.16|0
1607963070000|2020-12-14 16:24:30|23523.62|23523.62|23523.62|23523.62|23523.62|23523.62|23523.62|23523.62|0
1607963100000|2020-12-14 16:25:00|23524.22|23524.22|23523.81|23523.81|23524.22|23524.22|23523.81|23523.81|0
1607963110000|2020-12-14 16:25:10|23527.35|23527.35|23526.94|23526.94|23527.35|23527.35|23526.94|23526.94|0
1607963120000|2020-12-14 16:25:20|23523.4|23523.4|23523.4|23523.4|23523.4|23523.4|23523.4|23523.4|0
1607963130000|2020-12-14 16:25:30|23526.94|23526.94|23530.48|23530.48|23530.48|23530.48|23526.94|23526.94|0
1607963140000|2020-12-14 16:25:40|23534.02|23534.02|23534.02|23534.02|23534.02|23534.02|23534.02|23534.02|0
1607963160000|2020-12-14 16:26:00|23534.85|23534.85|23534.44|23534.44|23534.85|23534.85|23534.44|23534.44|0
1607963180000|2020-12-14 16:26:20|23537.98|23537.98|23537.98|23537.98|23537.98|23537.98|23537.98|23537.98|0
1607963190000|2020-12-14 16:26:30|23534.44|23534.44|23537.98|23537.98|23537.98|23537.98|23534.44|23534.44|0
1607963200000|2020-12-14 16:26:40|23552.14|23552.14|23545.06|23545.06|23552.14|23552.14|23545.06|23545.06|0
1607963210000|2020-12-14 16:26:50|23545.47|23545.47|23549.01|23549.01|23549.01|23549.01|23545.47|23545.47|0
1607963220000|2020-12-14 16:27:00|23549.61|23549.61|23549.2|23549.2|23549.61|23549.61|23549.2|23549.2|0
1607963230000|2020-12-14 16:27:10|23552.74|23552.74|23551.54|23551.54|23552.74|23552.74|23551.54|23551.54|0
1607963260000|2020-12-14 16:27:40|23558.62|23558.62|23558.62|23558.62|23558.62|23558.62|23558.62|23558.62|0
1607963270000|2020-12-14 16:27:50|23555.08|23555.08|23544.46|23544.46|23555.08|23555.08|23537.37|23537.37|0
1607963290000|2020-12-14 16:28:10|23540.92|23540.92|23540.92|23540.92|23540.92|23540.92|23540.92|23540.92|0
1607963300000|2020-12-14 16:28:20|23541.33|23541.33|23541.33|23541.33|23541.33|23541.33|23541.33|23541.33|0
1607963330000|2020-12-14 16:28:50|23541.93|23541.93|23541.93|23541.93|23541.93|23541.93|23541.93|23541.93|0
1607963340000|2020-12-14 16:29:00|23545.47|23545.47|23530.1|23530.1|23545.88|23545.88|23526.97|23526.97|0
1607963350000|2020-12-14 16:29:10|23526.56|23526.56|23522.42|23522.42|23526.56|23526.56|23522.42|23522.42|0
1607963370000|2020-12-14 16:29:30|23521.82|23521.82|23525.36|23525.36|23525.36|23525.36|23521.82|23521.82|0
1607963380000|2020-12-14 16:29:40|23521.82|23521.82|23525.58|23525.58|23528.9|23528.9|23521.4|23521.4|0
1607963390000|2020-12-14 16:29:50|23531.84|23531.84|23520.28|23520.28|23531.84|23531.84|23520.28|23520.28|0
1608020100000|2020-12-15 08:15:00|23507.59|23507.59|23504.05|23504.05|23511.14|23511.14|23504.05|23504.05|0
1608020110000|2020-12-15 08:15:10|23500.51|23500.51|23500.51|23500.51|23504.05|23504.05|23496.97|23496.97|0
1608020120000|2020-12-15 08:15:20|23495.17|23495.17|23491.62|23491.62|23495.17|23495.17|23484.54|23484.54|0
1608020130000|2020-12-15 08:15:30|23495.17|23495.17|23509.33|23509.33|23509.33|23509.33|23495.17|23495.17|0
1608020140000|2020-12-15 08:15:40|23502.25|23502.25|23493.48|23493.48|23502.25|23502.25|23493.48|23493.48|0
1608020150000|2020-12-15 08:15:50|23491.68|23491.68|23491.68|23491.68|23491.68|23491.68|23491.68|23491.68|0
1608020160000|2020-12-15 08:16:00|23488.14|23488.14|23481.05|23481.05|23495.22|23495.22|23481.05|23481.05|0
1608020170000|2020-12-15 08:16:10|23477.51|23477.51|23463.35|23463.35|23477.51|23477.51|23463.35|23463.35|0
1608020190000|2020-12-15 08:16:30|23466.89|23466.89|23473.97|23473.97|23473.97|23473.97|23466.89|23466.89|0
1608020210000|2020-12-15 08:16:50|23475.61|23475.61|23477.1|23477.1|23477.1|23477.1|23473.56|23473.56|0
1608020220000|2020-12-15 08:17:00|23480.64|23480.64|23466.48|23466.48|23480.64|23480.64|23466.48|23466.48|0
1608020230000|2020-12-15 08:17:10|23462.94|23462.94|23473.56|23473.56|23477.1|23477.1|23462.94|23462.94|0
1608020250000|2020-12-15 08:17:30|23455.86|23455.86|23466.48|23466.48|23466.48|23466.48|23455.86|23455.86|0
1608020260000|2020-12-15 08:17:40|23470.02|23470.02|23466.48|23466.48|23470.02|23470.02|23466.48|23466.48|0
1608020270000|2020-12-15 08:17:50|23459.4|23459.4|23459.4|23459.4|23459.4|23459.4|23459.4|23459.4|0
1608020280000|2020-12-15 08:18:00|23462.94|23462.94|23466.48|23466.48|23466.48|23466.48|23462.94|23462.94|0
1608020300000|2020-12-15 08:18:20|23452.31|23452.31|23451.71|23451.71|23452.31|23452.31|23451.71|23451.71|0
1608020310000|2020-12-15 08:18:30|23444.63|23444.63|23434.01|23434.01|23444.63|23444.63|23434.01|23434.01|0
1608020320000|2020-12-15 08:18:40|23441.09|23441.09|23441.09|23441.09|23441.09|23441.09|23441.09|23441.09|0
1608020330000|2020-12-15 08:18:50|23444.63|23444.63|23448.17|23448.17|23451.71|23451.71|23444.63|23444.63|0
1608020340000|2020-12-15 08:19:00|23451.71|23451.71|23441.09|23441.09|23451.71|23451.71|23441.09|23441.09|0
1608020350000|2020-12-15 08:19:10|23444.63|23444.63|23441.09|23441.09|23444.63|23444.63|23441.09|23441.09|0
1608020360000|2020-12-15 08:19:20|23444.63|23444.63|23447.57|23447.57|23448.17|23448.17|23444.63|23444.63|0
1608020370000|2020-12-15 08:19:30|23448.53|23448.53|23448.53|23448.53|23448.53|23448.53|23448.53|23448.53|0
1608020380000|2020-12-15 08:19:40|23444.99|23444.99|23448.53|23448.53|23448.53|23448.53|23444.99|23444.99|0
1608020390000|2020-12-15 08:19:50|23441.45|23441.45|23448.53|23448.53|23448.53|23448.53|23441.45|23441.45|0
1608020400000|2020-12-15 08:20:00|23452.07|23452.07|23459.75|23459.75|23459.75|23459.75|23452.07|23452.07|0
1608020410000|2020-12-15 08:20:10|23456.21|23456.21|23463.3|23463.3|23463.3|23463.3|23452.67|23452.67|0
1608020420000|2020-12-15 08:20:20|23459.75|23459.75|23472.18|23472.18|23477.46|23477.46|23459.75|23459.75|0
1608020430000|2020-12-15 08:20:30|23468.64|23468.64|23482.81|23482.81|23482.81|23482.81|23465.1|23465.1|0
1608020440000|2020-12-15 08:20:40|23479.26|23479.26|23468.64|23468.64|23479.26|23479.26|23468.64|23468.64|0
1608020470000|2020-12-15 08:21:10|23468.23|23468.23|23464.69|23464.69|23468.23|23468.23|23464.69|23464.69|0
1608020480000|2020-12-15 08:21:20|23468.23|23468.23|23475.31|23475.31|23475.31|23475.31|23468.23|23468.23|0
1608020490000|2020-12-15 08:21:30|23478.85|23478.85|23475.31|23475.31|23478.85|23478.85|23475.31|23475.31|0
1608020510000|2020-12-15 08:21:50|23471.77|23471.77|23471.77|23471.77|23471.77|23471.77|23471.77|23471.77|0
1608020520000|2020-12-15 08:22:00|23475.31|23475.31|23481.19|23481.19|23482.4|23482.4|23475.31|23475.31|0
1608020530000|2020-12-15 08:22:10|23484.73|23484.73|23483.5|23483.5|23484.73|23484.73|23483.5|23483.5|0
1608020540000|2020-12-15 08:22:20|23487.04|23487.04|23487.04|23487.04|23487.04|23487.04|23487.04|23487.04|0
1608020560000|2020-12-15 08:22:40|23483.5|23483.5|23476.42|23476.42|23483.5|23483.5|23476.42|23476.42|0
1608020570000|2020-12-15 08:22:50|23472.88|23472.88|23472.88|23472.88|23472.88|23472.88|23472.88|23472.88|0
1608020590000|2020-12-15 08:23:10|23462.25|23462.25|23455.17|23455.17|23465.8|23465.8|23455.17|23455.17|0
1608020600000|2020-12-15 08:23:20|23454.35|23454.35|23454.35|23454.35|23454.35|23454.35|23454.35|23454.35|0
1608020630000|2020-12-15 08:23:50|23443.73|23443.73|23436.64|23436.64|23447.27|23447.27|23436.64|23436.64|0
1608020640000|2020-12-15 08:24:00|23443.73|23443.73|23443.73|23443.73|23443.73|23443.73|23443.73|23443.73|0
1608020650000|2020-12-15 08:24:10|23447.27|23447.27|23447.27|23447.27|23447.27|23447.27|23447.27|23447.27|0
1608020690000|2020-12-15 08:24:50|23436.64|23436.64|23436.64|23436.64|23436.64|23436.64|23436.64|23436.64|0
1608020700000|2020-12-15 08:25:00|23422.48|23422.48|23422.48|23422.48|23422.48|23422.48|23418.94|23418.94|0
1608020710000|2020-12-15 08:25:10|23415.4|23415.4|23412.99|23412.99|23415.4|23415.4|23409.45|23409.45|0
1608020720000|2020-12-15 08:25:20|23405.91|23405.91|23405.91|23405.91|23405.91|23405.91|23405.91|23405.91|0
1608020730000|2020-12-15 08:25:30|23405.43|23405.43|23405.43|23405.43|23405.43|23405.43|23405.43|23405.43|0
1608020740000|2020-12-15 08:25:40|23401.89|23401.89|23401.89|23401.89|23401.89|23401.89|23401.89|23401.89|0
1608020750000|2020-12-15 08:25:50|23394.8|23394.8|23391.26|23391.26|23394.8|23394.8|23391.26|23391.26|0
1608020760000|2020-12-15 08:26:00|23384.18|23384.18|23391.26|23391.26|23391.26|23391.26|23384.18|23384.18|0
1608020770000|2020-12-15 08:26:10|23384.18|23384.18|23384.18|23384.18|23384.18|23384.18|23384.18|23384.18|0
1608020780000|2020-12-15 08:26:20|23391.26|23391.26|23387.72|23387.72|23391.26|23391.26|23387.72|23387.72|0
1608020800000|2020-12-15 08:26:40|23384.18|23384.18|23384.18|23384.18|23384.18|23384.18|23384.18|23384.18|0
1608020820000|2020-12-15 08:27:00|23387.72|23387.72|23398.35|23398.35|23398.35|23398.35|23387.72|23387.72|0
1608020840000|2020-12-15 08:27:20|23401.89|23401.89|23398.35|23398.35|23401.89|23401.89|23398.35|23398.35|0
1608020860000|2020-12-15 08:27:40|23403.09|23403.09|23403.09|23403.09|23403.09|23403.09|23403.09|23403.09|0
1608020880000|2020-12-15 08:28:00|23399.55|23399.55|23392.47|23392.47|23399.55|23399.55|23392.47|23392.47|0
1608020900000|2020-12-15 08:28:20|23399.55|23399.55|23396.01|23396.01|23399.55|23399.55|23396.01|23396.01|0
1608020930000|2020-12-15 08:28:50|23374.76|23374.76|23374.76|23374.76|23374.76|23374.76|23374.76|23374.76|0
1608020940000|2020-12-15 08:29:00|23378.3|23378.3|23385.38|23385.38|23385.38|23385.38|23378.3|23378.3|0
1608020950000|2020-12-15 08:29:10|23388.93|23388.93|23385.38|23385.38|23388.93|23388.93|23385.38|23385.38|0
1608020960000|2020-12-15 08:29:20|23392.47|23392.47|23392.47|23392.47|23392.47|23392.47|23392.47|23392.47|0
1608020970000|2020-12-15 08:29:30|23388.93|23388.93|23388.93|23388.93|23388.93|23388.93|23388.93|23388.93|0
1608020980000|2020-12-15 08:29:40|23389.34|23389.34|23389.34|23389.34|23389.34|23389.34|23389.34|23389.34|0
1608021020000|2020-12-15 08:30:20|23392.88|23392.88|23392.88|23392.88|23392.88|23392.88|23392.88|23392.88|0
1608021030000|2020-12-15 08:30:30|23385.8|23385.8|23385.8|23385.8|23385.8|23385.8|23385.8|23385.8|0
1608021040000|2020-12-15 08:30:40|23396.42|23396.42|23403.5|23403.5|23403.5|23403.5|23395.22|23395.22|0
1608021060000|2020-12-15 08:31:00|23399.96|23399.96|23399.96|23399.96|23399.96|23399.96|23399.96|23399.96|0
1608021070000|2020-12-15 08:31:10|23396.42|23396.42|23396.42|23396.42|23396.42|23396.42|23396.42|23396.42|0
1608021080000|2020-12-15 08:31:20|23399.96|23399.96|23399.96|23399.96|23399.96|23399.96|23399.96|23399.96|0
1608021090000|2020-12-15 08:31:30|23399.55|23399.55|23405.38|23405.38|23405.38|23405.38|23399.55|23399.55|0
1608021130000|2020-12-15 08:32:10|23405.85|23405.85|23405.85|23405.85|23405.85|23405.85|23405.85|23405.85|0
1608021140000|2020-12-15 08:32:20|23409.4|23409.4|23423.56|23423.56|23423.56|23423.56|23409.4|23409.4|0
1608021150000|2020-12-15 08:32:30|23427.1|23427.1|23427.1|23427.1|23427.1|23427.1|23427.1|23427.1|0
1608021160000|2020-12-15 08:32:40|23423.56|23423.56|23423.56|23423.56|23423.56|23423.56|23423.56|23423.56|0
1608021170000|2020-12-15 08:32:50|23434.18|23434.18|23430.64|23430.64|23434.18|23434.18|23430.64|23430.64|0
1608021180000|2020-12-15 08:33:00|23432.7|23432.7|23424.79|23424.79|23432.7|23432.7|23424.79|23424.79|0
1608021190000|2020-12-15 08:33:10|23421.25|23421.25|23421.25|23421.25|23421.25|23421.25|23421.25|23421.25|0
1608021200000|2020-12-15 08:33:20|23431.87|23431.87|23428.33|23428.33|23431.87|23431.87|23428.33|23428.33|0
1608021220000|2020-12-15 08:33:40|23424.79|23424.79|23424.79|23424.79|23424.79|23424.79|23424.79|23424.79|0
1608021240000|2020-12-15 08:34:00|23428.33|23428.33|23428.33|23428.33|23428.33|23428.33|23428.33|23428.33|0
1608021270000|2020-12-15 08:34:30|23427.13|23427.13|23428.33|23428.33|23428.33|23428.33|23427.13|23427.13|0
1608021310000|2020-12-15 08:35:10|23431.87|23431.87|23431.87|23431.87|23432.48|23432.48|23431.87|23431.87|0
1608021320000|2020-12-15 08:35:20|23438.96|23438.96|23438.96|23438.96|23438.96|23438.96|23438.96|23438.96|0
1608021340000|2020-12-15 08:35:40|23431.87|23431.87|23424.79|23424.79|23431.87|23431.87|23424.79|23424.79|0
1608021350000|2020-12-15 08:35:50|23426.43|23426.43|23419.76|23419.76|23426.85|23426.85|23419.76|23419.76|0
1608021360000|2020-12-15 08:36:00|23416.22|23416.22|23405.6|23405.6|23416.22|23416.22|23405.6|23405.6|0
1608021370000|2020-12-15 08:36:10|23406.01|23406.01|23406.61|23406.61|23406.61|23406.61|23406.01|23406.01|0
1608021380000|2020-12-15 08:36:20|23410.15|23410.15|23410.15|23410.15|23410.15|23410.15|23410.15|23410.15|0
1608021390000|2020-12-15 08:36:30|23403.07|23403.07|23403.89|23403.89|23403.89|23403.89|23403.07|23403.07|0
1608021410000|2020-12-15 08:36:50|23403.48|23403.48|23410.56|23410.56|23410.56|23410.56|23403.48|23403.48|0
1608021420000|2020-12-15 08:37:00|23414.1|23414.1|23417.64|23417.64|23417.64|23417.64|23414.1|23414.1|0
1608021440000|2020-12-15 08:37:20|23424.73|23424.73|23417.64|23417.64|23424.73|23424.73|23417.64|23417.64|0
1608021460000|2020-12-15 08:37:40|23414.1|23414.1|23414.1|23414.1|23414.1|23414.1|23414.1|23414.1|0
1608021470000|2020-12-15 08:37:50|23417.64|23417.64|23417.64|23417.64|23417.64|23417.64|23417.64|23417.64|0
1608021500000|2020-12-15 08:38:20|23410.56|23410.56|23407.02|23407.02|23410.56|23410.56|23407.02|23407.02|0
1608021510000|2020-12-15 08:38:30|23403.48|23403.48|23403.48|23403.48|23403.48|23403.48|23403.48|23403.48|0
1608021530000|2020-12-15 08:38:50|23402.66|23402.66|23402.66|23402.66|23402.66|23402.66|23402.66|23402.66|0
1608021540000|2020-12-15 08:39:00|23413.28|23413.28|23413.28|23413.28|23413.28|23413.28|23413.28|23413.28|0
1608021560000|2020-12-15 08:39:20|23416.82|23416.82|23416.82|23416.82|23416.82|23416.82|23416.82|23416.82|0
1608021570000|2020-12-15 08:39:30|23417.23|23417.23|23417.23|23417.23|23417.23|23417.23|23417.23|23417.23|0
1608021580000|2020-12-15 08:39:40|23416.41|23416.41|23416.41|23416.41|23416.41|23416.41|23416.41|23416.41|0
1608021600000|2020-12-15 08:40:00|23416|23416|23415.59|23415.59|23419.54|23419.54|23415.59|23415.59|0
1608021610000|2020-12-15 08:40:10|23414.99|23414.99|23411.45|23411.45|23414.99|23414.99|23411.45|23411.45|0
1608021620000|2020-12-15 08:40:20|23410.85|23410.85|23410.85|23410.85|23410.85|23410.85|23410.85|23410.85|0
1608021670000|2020-12-15 08:41:10|23417.93|23417.93|23421.47|23421.47|23421.47|23421.47|23417.93|23417.93|0
1608021680000|2020-12-15 08:41:20|23425.01|23425.01|23425.01|23425.01|23425.01|23425.01|23425.01|23425.01|0
1608021690000|2020-12-15 08:41:30|23432.09|23432.09|23432.09|23432.09|23432.09|23432.09|23432.09|23432.09|0
1608021700000|2020-12-15 08:41:40|23425.01|23425.01|23428.55|23428.55|23428.55|23428.55|23425.01|23425.01|0
1608021720000|2020-12-15 08:42:00|23432.09|23432.09|23435.64|23435.64|23435.64|23435.64|23432.09|23432.09|0
1608021730000|2020-12-15 08:42:10|23432.09|23432.09|23432.09|23432.09|23432.09|23432.09|23432.09|23432.09|0
1608021750000|2020-12-15 08:42:30|23425.01|23425.01|23425.01|23425.01|23425.01|23425.01|23425.01|23425.01|0
1608021760000|2020-12-15 08:42:40|23432.09|23432.09|23432.09|23432.09|23432.09|23432.09|23432.09|23432.09|0
1608021770000|2020-12-15 08:42:50|23435.64|23435.64|23435.64|23435.64|23435.64|23435.64|23435.64|23435.64|0
1608021800000|2020-12-15 08:43:20|23456.88|23456.88|23461.63|23461.63|23461.63|23461.63|23456.88|23456.88|0
1608021820000|2020-12-15 08:43:40|23462.23|23462.23|23462.23|23462.23|23462.23|23462.23|23462.23|23462.23|0
1608021840000|2020-12-15 08:44:00|23465.77|23465.77|23465.77|23465.77|23465.77|23465.77|23465.77|23465.77|0
1608021860000|2020-12-15 08:44:20|23464.81|23464.81|23464.81|23464.81|23464.81|23464.81|23464.81|23464.81|0
1608021870000|2020-12-15 08:44:30|23454.19|23454.19|23454.19|23454.19|23454.19|23454.19|23454.19|23454.19|0
1608021880000|2020-12-15 08:44:40|23450.65|23450.65|23447.11|23447.11|23450.65|23450.65|23447.11|23447.11|0
1608021890000|2020-12-15 08:44:50|23446.5|23446.5|23439.42|23439.42|23446.5|23446.5|23439.42|23439.42|0
1608021920000|2020-12-15 08:45:20|23450.05|23450.05|23450.05|23450.05|23450.05|23450.05|23450.05|23450.05|0
1608021930000|2020-12-15 08:45:30|23453.59|23453.59|23453.59|23453.59|23453.59|23453.59|23450.05|23450.05|0
1608021990000|2020-12-15 08:46:30|23450.05|23450.05|23446.5|23446.5|23450.05|23450.05|23446.5|23446.5|0
1608022020000|2020-12-15 08:47:00|23457.13|23457.13|23460.67|23460.67|23460.67|23460.67|23457.13|23457.13|0
1608022040000|2020-12-15 08:47:20|23457.13|23457.13|23457.13|23457.13|23457.13|23457.13|23457.13|23457.13|0
1608022050000|2020-12-15 08:47:30|23450.05|23450.05|23450.05|23450.05|23453.59|23453.59|23446.5|23446.5|0
1608022060000|2020-12-15 08:47:40|23442.96|23442.96|23441.76|23441.76|23442.96|23442.96|23441.76|23441.76|0
1608022070000|2020-12-15 08:47:50|23445.3|23445.3|23445.3|23445.3|23445.3|23445.3|23445.3|23445.3|0
1608022080000|2020-12-15 08:48:00|23452.38|23452.38|23456.53|23456.53|23456.53|23456.53|23449.44|23449.44|0
1608022090000|2020-12-15 08:48:10|23460.07|23460.07|23460.07|23460.07|23460.07|23460.07|23460.07|23460.07|0
1608022100000|2020-12-15 08:48:20|23463.61|23463.61|23463.61|23463.61|23463.61|23463.61|23463.61|23463.61|0
1608022110000|2020-12-15 08:48:30|23470.69|23470.69|23470.69|23470.69|23470.69|23470.69|23470.69|23470.69|0
1608022120000|2020-12-15 08:48:40|23474.23|23474.23|23474.23|23474.23|23474.23|23474.23|23474.23|23474.23|0
1608022130000|2020-12-15 08:48:50|23470.69|23470.69|23473.1|23473.1|23473.1|23473.1|23470.69|23470.69|0
1608022160000|2020-12-15 08:49:20|23469.56|23469.56|23469.56|23469.56|23469.56|23469.56|23469.56|23469.56|0
1608022170000|2020-12-15 08:49:30|23471.36|23471.36|23471.96|23471.96|23471.96|23471.96|23471.36|23471.36|0
1608022190000|2020-12-15 08:49:50|23461.34|23461.34|23457.8|23457.8|23461.34|23461.34|23457.8|23457.8|0
1608022200000|2020-12-15 08:50:00|23447.17|23447.17|23447.17|23447.17|23447.17|23447.17|23447.17|23447.17|0
1608022210000|2020-12-15 08:50:10|23436.55|23436.55|23436.55|23436.55|23436.55|23436.55|23436.55|23436.55|0
1608022230000|2020-12-15 08:50:30|23443.63|23443.63|23443.63|23443.63|23443.63|23443.63|23443.63|23443.63|0
1608022260000|2020-12-15 08:51:00|23450.72|23450.72|23451.67|23451.67|23451.67|23451.67|23450.72|23450.72|0
1608022270000|2020-12-15 08:51:10|23455.22|23455.22|23465.84|23465.84|23465.84|23465.84|23455.22|23455.22|0
1608022280000|2020-12-15 08:51:20|23467.04|23467.04|23467.04|23467.04|23467.04|23467.04|23467.04|23467.04|0
1608022290000|2020-12-15 08:51:30|23459.96|23459.96|23456.42|23456.42|23459.96|23459.96|23456.42|23456.42|0
1608022320000|2020-12-15 08:52:00|23452.88|23452.88|23452.88|23452.88|23452.88|23452.88|23452.88|23452.88|0
1608022360000|2020-12-15 08:52:40|23453.48|23453.48|23457.62|23457.62|23457.62|23457.62|23453.48|23453.48|0
1608022380000|2020-12-15 08:53:00|23454.08|23454.08|23454.08|23454.08|23454.08|23454.08|23454.08|23454.08|0
1608022390000|2020-12-15 08:53:10|23457.62|23457.62|23450.54|23450.54|23457.62|23457.62|23450.54|23450.54|0
1608022400000|2020-12-15 08:53:20|23447|23447|23443.46|23443.46|23447|23447|23443.46|23443.46|0
1608022410000|2020-12-15 08:53:30|23444.28|23444.28|23444.69|23444.69|23445.1|23445.1|23444.28|23444.28|0
1608022430000|2020-12-15 08:53:50|23441.15|23441.15|23441.15|23441.15|23441.15|23441.15|23441.15|23441.15|0
1608022440000|2020-12-15 08:54:00|23444.69|23444.69|23444.69|23444.69|23448.23|23448.23|23444.69|23444.69|0
1608022450000|2020-12-15 08:54:10|23444.28|23444.28|23444.28|23444.28|23444.28|23444.28|23444.28|23444.28|0
1608022470000|2020-12-15 08:54:30|23451.36|23451.36|23454.9|23454.9|23458.44|23458.44|23451.36|23451.36|0
1608022490000|2020-12-15 08:54:50|23447.82|23447.82|23447.82|23447.82|23447.82|23447.82|23447.82|23447.82|0
1608022520000|2020-12-15 08:55:20|23454.9|23454.9|23446.01|23446.01|23454.9|23454.9|23446.01|23446.01|0
1608022530000|2020-12-15 08:55:30|23444.81|23444.81|23444.81|23444.81|23444.81|23444.81|23444.81|23444.81|0
1608022550000|2020-12-15 08:55:50|23446.62|23446.62|23446.62|23446.62|23446.62|23446.62|23446.62|23446.62|0
1608022560000|2020-12-15 08:56:00|23453.7|23453.7|23455.5|23455.5|23455.5|23455.5|23453.7|23453.7|0
1608022570000|2020-12-15 08:56:10|23459.05|23459.05|23459.05|23459.05|23459.05|23459.05|23459.05|23459.05|0
1608022580000|2020-12-15 08:56:20|23455.5|23455.5|23453.99|23453.99|23455.5|23455.5|23451.96|23451.96|0
1608022590000|2020-12-15 08:56:30|23454.59|23454.59|23454.59|23454.59|23454.59|23454.59|23454.59|23454.59|0
1608022600000|2020-12-15 08:56:40|23458.13|23458.13|23458.13|23458.13|23458.13|23458.13|23458.13|23458.13|0
1608022640000|2020-12-15 08:57:20|23456.93|23456.93|23451.05|23451.05|23456.93|23456.93|23449.84|23449.84|0
1608022650000|2020-12-15 08:57:30|23451.65|23451.65|23450.45|23450.45|23451.65|23451.65|23450.45|23450.45|0
1608022660000|2020-12-15 08:57:40|23451.65|23451.65|23452.25|23452.25|23452.25|23452.25|23451.65|23451.65|0
1608022670000|2020-12-15 08:57:50|23452.85|23452.85|23453.45|23453.45|23453.45|23453.45|23451.65|23451.65|0
1608022690000|2020-12-15 08:58:10|23454.06|23454.06|23454.06|23454.06|23454.06|23454.06|23454.06|23454.06|0
1608022710000|2020-12-15 08:58:30|23457.6|23457.6|23457.6|23457.6|23457.6|23457.6|23457.6|23457.6|0
1608022720000|2020-12-15 08:58:40|23454.06|23454.06|23454.06|23454.06|23454.06|23454.06|23454.06|23454.06|0
1608022730000|2020-12-15 08:58:50|23452.85|23452.85|23452.85|23452.85|23452.85|23452.85|23452.85|23452.85|0
1608022740000|2020-12-15 08:59:00|23452.25|23452.25|23452.25|23452.25|23452.25|23452.25|23452.25|23452.25|0
1608022750000|2020-12-15 08:59:10|23455.79|23455.79|23455.79|23455.79|23455.79|23455.79|23455.79|23455.79|0
1608022760000|2020-12-15 08:59:20|23459.33|23459.33|23459.33|23459.33|23462.88|23462.88|23459.33|23459.33|0
1608022770000|2020-12-15 08:59:30|23459.94|23459.94|23459.94|23459.94|23459.94|23459.94|23459.94|23459.94|0
1608022790000|2020-12-15 08:59:50|23456.39|23456.39|23452.85|23452.85|23456.39|23456.39|23452.85|23452.85|0
1608022800000|2020-12-15 09:00:00|23459.94|23459.94|23459.94|23459.94|23459.94|23459.94|23459.94|23459.94|0
1608022830000|2020-12-15 09:00:30|23452.85|23452.85|23459.94|23459.94|23459.94|23459.94|23452.85|23452.85|0
1608022840000|2020-12-15 09:00:40|23463.48|23463.48|23463.48|23463.48|23463.48|23463.48|23463.48|23463.48|0
1608022890000|2020-12-15 09:01:30|23467.02|23467.02|23467.02|23467.02|23467.02|23467.02|23467.02|23467.02|0
1608022910000|2020-12-15 09:01:50|23463.48|23463.48|23456.39|23456.39|23463.48|23463.48|23456.39|23456.39|0
1608022920000|2020-12-15 09:02:00|23452.85|23452.85|23449.31|23449.31|23452.85|23452.85|23449.31|23449.31|0
1608022930000|2020-12-15 09:02:10|23456.39|23456.39|23456.39|23456.39|23456.39|23456.39|23456.39|23456.39|0
1608022960000|2020-12-15 09:02:40|23452.85|23452.85|23449.31|23449.31|23452.85|23452.85|23449.31|23449.31|0
1608022970000|2020-12-15 09:02:50|23459.94|23459.94|23459.94|23459.94|23459.94|23459.94|23459.94|23459.94|0
1608022980000|2020-12-15 09:03:00|23456.39|23456.39|23456.39|23456.39|23456.39|23456.39|23456.39|23456.39|0
1608023020000|2020-12-15 09:03:40|23455.44|23455.44|23455.44|23455.44|23455.44|23455.44|23455.44|23455.44|0
1608023070000|2020-12-15 09:04:30|23444.81|23444.81|23444.81|23444.81|23444.81|23444.81|23444.81|23444.81|0
1608023080000|2020-12-15 09:04:40|23448.35|23448.35|23448.35|23448.35|23448.35|23448.35|23448.35|23448.35|0
1608023090000|2020-12-15 09:04:50|23451.89|23451.89|23451.89|23451.89|23451.89|23451.89|23451.89|23451.89|0
1608023100000|2020-12-15 09:05:00|23448.35|23448.35|23448.35|23448.35|23448.35|23448.35|23448.35|23448.35|0
1608023110000|2020-12-15 09:05:10|23447.75|23447.75|23447.15|23447.15|23447.75|23447.75|23447.15|23447.15|0
1608023150000|2020-12-15 09:05:50|23446.55|23446.55|23446.55|23446.55|23446.55|23446.55|23446.55|23446.55|0
1608023190000|2020-12-15 09:06:30|23450.09|23450.09|23457.17|23457.17|23457.17|23457.17|23450.09|23450.09|0
1608023200000|2020-12-15 09:06:40|23460.71|23460.71|23460.71|23460.71|23460.71|23460.71|23460.71|23460.71|0
1608023210000|2020-12-15 09:06:50|23464.25|23464.25|23464.25|23464.25|23464.25|23464.25|23464.25|23464.25|0
1608023230000|2020-12-15 09:07:10|23460.71|23460.71|23460.71|23460.71|23460.71|23460.71|23460.71|23460.71|0
1608023240000|2020-12-15 09:07:20|23464.25|23464.25|23464.25|23464.25|23464.25|23464.25|23464.25|23464.25|0
1608023270000|2020-12-15 09:07:50|23465.46|23465.46|23465.46|23465.46|23465.46|23465.46|23465.46|23465.46|0
1608023310000|2020-12-15 09:08:30|23466.06|23466.06|23466.06|23466.06|23466.06|23466.06|23466.06|23466.06|0
1608023330000|2020-12-15 09:08:50|23458.98|23458.98|23458.98|23458.98|23458.98|23458.98|23458.98|23458.98|0
1608023340000|2020-12-15 09:09:00|23469.6|23469.6|23466.06|23466.06|23469.6|23469.6|23466.06|23466.06|0
1608023350000|2020-12-15 09:09:10|23462.52|23462.52|23462.52|23462.52|23462.52|23462.52|23462.52|23462.52|0
1608023360000|2020-12-15 09:09:20|23458.98|23458.98|23458.98|23458.98|23458.98|23458.98|23458.98|23458.98|0
1608023370000|2020-12-15 09:09:30|23458.16|23458.16|23458.16|23458.16|23458.16|23458.16|23458.16|23458.16|0
1608023400000|2020-12-15 09:10:00|23468.78|23468.78|23468.78|23468.78|23468.78|23468.78|23468.78|23468.78|0
1608023410000|2020-12-15 09:10:10|23469.19|23469.19|23468.78|23468.78|23469.19|23469.19|23468.78|23468.78|0
1608023460000|2020-12-15 09:11:00|23461.7|23461.7|23461.7|23461.7|23461.7|23461.7|23461.7|23461.7|0
1608023470000|2020-12-15 09:11:10|23458.16|23458.16|23458.16|23458.16|23458.16|23458.16|23458.16|23458.16|0
1608023490000|2020-12-15 09:11:30|23457.74|23457.74|23457.74|23457.74|23457.74|23457.74|23457.74|23457.74|0
1608023500000|2020-12-15 09:11:40|23447.12|23447.12|23447.12|23447.12|23447.12|23447.12|23447.12|23447.12|0
1608023540000|2020-12-15 09:12:20|23446.71|23446.71|23446.71|23446.71|23446.71|23446.71|23446.71|23446.71|0
1608023550000|2020-12-15 09:12:30|23443.17|23443.17|23443.17|23443.17|23443.17|23443.17|23443.17|23443.17|0
1608023610000|2020-12-15 09:13:30|23446.71|23446.71|23446.71|23446.71|23446.71|23446.71|23446.71|23446.71|0
1608023640000|2020-12-15 09:14:00|23453.79|23453.79|23453.79|23453.79|23453.79|23453.79|23453.79|23453.79|0
1608023680000|2020-12-15 09:14:40|23451.39|23451.39|23444.3|23444.3|23451.39|23451.39|23444.3|23444.3|0
1608023720000|2020-12-15 09:15:20|23447.85|23447.85|23447.85|23447.85|23447.85|23447.85|23447.85|23447.85|0
1608023770000|2020-12-15 09:16:10|23447.43|23447.43|23447.43|23447.43|23447.43|23447.43|23447.43|23447.43|0
1608023790000|2020-12-15 09:16:30|23450.98|23450.98|23450.98|23450.98|23450.98|23450.98|23450.98|23450.98|0
1608023820000|2020-12-15 09:17:00|23447.43|23447.43|23447.43|23447.43|23447.43|23447.43|23447.43|23447.43|0
1608023840000|2020-12-15 09:17:20|23458.06|23458.06|23458.47|23458.47|23458.47|23458.47|23458.06|23458.06|0
1608023950000|2020-12-15 09:19:10|23451.39|23451.39|23451.39|23451.39|23451.39|23451.39|23451.39|23451.39|0
1608023960000|2020-12-15 09:19:20|23454.93|23454.93|23454.93|23454.93|23454.93|23454.93|23454.93|23454.93|0
1608024000000|2020-12-15 09:20:00|23454.52|23454.52|23454.52|23454.52|23454.52|23454.52|23454.52|23454.52|0
1608024010000|2020-12-15 09:20:10|23450.98|23450.98|23450.98|23450.98|23450.98|23450.98|23450.98|23450.98|0
1608024020000|2020-12-15 09:20:20|23454.52|23454.52|23454.52|23454.52|23454.52|23454.52|23454.52|23454.52|0
1608024040000|2020-12-15 09:20:40|23458.06|23458.06|23458.06|23458.06|23458.06|23458.06|23458.06|23458.06|0
1608024060000|2020-12-15 09:21:00|23461.6|23461.6|23461.6|23461.6|23461.6|23461.6|23461.6|23461.6|0
1608024080000|2020-12-15 09:21:20|23458.06|23458.06|23458.06|23458.06|23458.06|23458.06|23458.06|23458.06|0
1608024110000|2020-12-15 09:21:50|23461.6|23461.6|23461.6|23461.6|23461.6|23461.6|23461.6|23461.6|0
1608024140000|2020-12-15 09:22:20|23462.42|23462.42|23462.42|23462.42|23462.42|23462.42|23462.42|23462.42|0
1608024150000|2020-12-15 09:22:30|23462.83|23462.83|23462.83|23462.83|23462.83|23462.83|23462.83|23462.83|0
1608024160000|2020-12-15 09:22:40|23464.03|23464.03|23463.43|23463.43|23464.03|23464.03|23463.43|23463.43|0
1608024180000|2020-12-15 09:23:00|23456.35|23456.35|23456.35|23456.35|23456.35|23456.35|23456.35|23456.35|0
1608024190000|2020-12-15 09:23:10|23457.24|23457.24|23467.86|23467.86|23467.86|23467.86|23457.24|23457.24|0
1608024200000|2020-12-15 09:23:20|23468.47|23468.47|23464.92|23464.92|23468.47|23468.47|23464.92|23464.92|0
1608024260000|2020-12-15 09:24:20|23479.09|23479.09|23479.09|23479.09|23479.09|23479.09|23479.09|23479.09|0
1608024280000|2020-12-15 09:24:40|23486.17|23486.17|23486.17|23486.17|23486.17|23486.17|23486.17|23486.17|0
1608024300000|2020-12-15 09:25:00|23479.09|23479.09|23481.81|23481.81|23481.81|23481.81|23478.27|23478.27|0
1608024320000|2020-12-15 09:25:20|23488.89|23488.89|23485.35|23485.35|23488.89|23488.89|23485.35|23485.35|0
1608024350000|2020-12-15 09:25:50|23481.81|23481.81|23481.81|23481.81|23481.81|23481.81|23481.81|23481.81|0
1608024390000|2020-12-15 09:26:30|23485.35|23485.35|23485.35|23485.35|23485.35|23485.35|23485.35|23485.35|0
1608024400000|2020-12-15 09:26:40|23484.94|23484.94|23484.94|23484.94|23484.94|23484.94|23484.94|23484.94|0
1608024410000|2020-12-15 09:26:50|23488.48|23488.48|23492.02|23492.02|23492.02|23492.02|23488.48|23488.48|0
1608024420000|2020-12-15 09:27:00|23495.56|23495.56|23495.56|23495.56|23495.56|23495.56|23495.56|23495.56|0
1608024430000|2020-12-15 09:27:10|23502.65|23502.65|23499.11|23499.11|23502.65|23502.65|23495.56|23495.56|0
1608024450000|2020-12-15 09:27:30|23509.73|23509.73|23510.55|23510.55|23510.55|23510.55|23509.73|23509.73|0
1608024460000|2020-12-15 09:27:40|23507.01|23507.01|23507.01|23507.01|23510.55|23510.55|23507.01|23507.01|0
1608024530000|2020-12-15 09:28:50|23508.81|23508.81|23508.81|23508.81|23508.81|23508.81|23508.81|23508.81|0
1608024550000|2020-12-15 09:29:10|23505.27|23505.27|23505.27|23505.27|23505.27|23505.27|23505.27|23505.27|0
1608024560000|2020-12-15 09:29:20|23508.81|23508.81|23508.81|23508.81|23508.81|23508.81|23508.81|23508.81|0
1608024570000|2020-12-15 09:29:30|23505.27|23505.27|23505.27|23505.27|23505.27|23505.27|23505.27|23505.27|0
1608024590000|2020-12-15 09:29:50|23508.81|23508.81|23512.35|23512.35|23512.35|23512.35|23508.81|23508.81|0
1608024600000|2020-12-15 09:30:00|23519.44|23519.44|23530.66|23530.66|23530.66|23530.66|23519.44|23519.44|0
1608024620000|2020-12-15 09:30:20|23541.29|23541.29|23534.2|23534.2|23541.29|23541.29|23534.2|23534.2|0
1608024630000|2020-12-15 09:30:30|23533.72|23533.72|23533.31|23533.31|23533.72|23533.72|23533.31|23533.31|0
1608024640000|2020-12-15 09:30:40|23540.4|23540.4|23533.31|23533.31|23540.4|23540.4|23533.31|23533.31|0
1608024660000|2020-12-15 09:31:00|23533.92|23533.92|23533.92|23533.92|23533.92|23533.92|23533.92|23533.92|0
1608024680000|2020-12-15 09:31:20|23548.08|23548.08|23548.08|23548.08|23548.08|23548.08|23548.08|23548.08|0
1608024700000|2020-12-15 09:31:40|23555.16|23555.16|23555.16|23555.16|23555.16|23555.16|23555.16|23555.16|0
1608024710000|2020-12-15 09:31:50|23556.37|23556.37|23556.37|23556.37|23556.37|23556.37|23556.37|23556.37|0
1608024720000|2020-12-15 09:32:00|23555.76|23555.76|23548.68|23548.68|23555.76|23555.76|23548.68|23548.68|0
1608024730000|2020-12-15 09:32:10|23541.6|23541.6|23537.46|23537.46|23541.6|23541.6|23530.98|23530.98|0
1608024750000|2020-12-15 09:32:30|23538.66|23538.66|23538.66|23538.66|23538.66|23538.66|23538.66|23538.66|0
1608024760000|2020-12-15 09:32:40|23542.2|23542.2|23542.2|23542.2|23542.2|23542.2|23542.2|23542.2|0
1608024780000|2020-12-15 09:33:00|23545.74|23545.74|23545.74|23545.74|23545.74|23545.74|23545.74|23545.74|0
1608024800000|2020-12-15 09:33:20|23546.56|23546.56|23546.97|23546.97|23546.97|23546.97|23546.56|23546.56|0
1608024810000|2020-12-15 09:33:30|23536.35|23536.35|23537.55|23537.55|23537.55|23537.55|23536.35|23536.35|0
1608024830000|2020-12-15 09:33:50|23534.01|23534.01|23526.93|23526.93|23534.01|23534.01|23526.93|23526.93|0
1608024840000|2020-12-15 09:34:00|23524.52|23524.52|23524.52|23524.52|23524.52|23524.52|23524.52|23524.52|0
1608024880000|2020-12-15 09:34:40|23510.36|23510.36|23506.82|23506.82|23510.36|23510.36|23506.82|23506.82|0
1608024890000|2020-12-15 09:34:50|23503.28|23503.28|23502.67|23502.67|23503.28|23503.28|23502.67|23502.67|0
1608024900000|2020-12-15 09:35:00|23499.13|23499.13|23499.13|23499.13|23499.13|23499.13|23499.13|23499.13|0
1608024920000|2020-12-15 09:35:20|23498.31|23498.31|23498.31|23498.31|23498.31|23498.31|23498.31|23498.31|0
1608024930000|2020-12-15 09:35:30|23494.77|23494.77|23494.77|23494.77|23494.77|23494.77|23494.77|23494.77|0
1608024960000|2020-12-15 09:36:00|23487.69|23487.69|23487.69|23487.69|23487.69|23487.69|23487.69|23487.69|0
1608025000000|2020-12-15 09:36:40|23480.61|23480.61|23480.61|23480.61|23480.61|23480.61|23480.61|23480.61|0
1608025040000|2020-12-15 09:37:20|23480.2|23480.2|23480.2|23480.2|23480.2|23480.2|23480.2|23480.2|0
1608025050000|2020-12-15 09:37:30|23473.11|23473.11|23473.11|23473.11|23473.11|23473.11|23473.11|23473.11|0
1608025120000|2020-12-15 09:38:40|23469.57|23469.57|23469.57|23469.57|23469.57|23469.57|23469.57|23469.57|0
1608025130000|2020-12-15 09:38:50|23466.03|23466.03|23466.03|23466.03|23466.03|23466.03|23466.03|23466.03|0
1608025170000|2020-12-15 09:39:30|23473.11|23473.11|23473.11|23473.11|23473.11|23473.11|23473.11|23473.11|0
1608025190000|2020-12-15 09:39:50|23469.57|23469.57|23469.57|23469.57|23469.57|23469.57|23469.57|23469.57|0
1608025200000|2020-12-15 09:40:00|23471.38|23471.38|23477.39|23477.39|23477.39|23477.39|23471.38|23471.38|0
1608025210000|2020-12-15 09:40:10|23476.19|23476.19|23476.98|23476.98|23477.39|23477.39|23476.19|23476.19|0
1608025220000|2020-12-15 09:40:20|23480.52|23480.52|23480.52|23480.52|23480.52|23480.52|23480.52|23480.52|0
1608025260000|2020-12-15 09:41:00|23481.76|23481.76|23481.76|23481.76|23481.76|23481.76|23481.76|23481.76|0
1608025270000|2020-12-15 09:41:10|23479.35|23479.35|23479.35|23479.35|23479.35|23479.35|23479.35|23479.35|0
1608025280000|2020-12-15 09:41:20|23478.75|23478.75|23475.21|23475.21|23478.75|23478.75|23475.21|23475.21|0
1608025290000|2020-12-15 09:41:30|23472.8|23472.8|23469.26|23469.26|23472.8|23472.8|23469.26|23469.26|0
1608025310000|2020-12-15 09:41:50|23472.8|23472.8|23472.8|23472.8|23472.8|23472.8|23472.8|23472.8|0
1608025320000|2020-12-15 09:42:00|23471.57|23471.57|23471.57|23471.57|23471.57|23471.57|23471.57|23471.57|0
1608025360000|2020-12-15 09:42:40|23460.94|23460.94|23457.4|23457.4|23460.94|23460.94|23457.4|23457.4|0
1608025370000|2020-12-15 09:42:50|23450.32|23450.32|23450.32|23450.32|23450.32|23450.32|23450.32|23450.32|0
1608025380000|2020-12-15 09:43:00|23449.91|23449.91|23449.91|23449.91|23449.91|23449.91|23449.91|23449.91|0
1608025410000|2020-12-15 09:43:30|23451.14|23451.14|23450.73|23450.73|23451.14|23451.14|23450.73|23450.73|0
1608025440000|2020-12-15 09:44:00|23461.35|23461.35|23461.35|23461.35|23461.35|23461.35|23461.35|23461.35|0
1608025470000|2020-12-15 09:44:30|23460.94|23460.94|23453.86|23453.86|23460.94|23460.94|23453.86|23453.86|0
1608025520000|2020-12-15 09:45:20|23450.32|23450.32|23450.32|23450.32|23450.32|23450.32|23450.32|23450.32|0
1608025540000|2020-12-15 09:45:40|23453.86|23453.86|23462.15|23462.15|23462.15|23462.15|23453.86|23453.86|0
1608025550000|2020-12-15 09:45:50|23462.56|23462.56|23462.56|23462.56|23462.56|23462.56|23462.56|23462.56|0
1608025580000|2020-12-15 09:46:20|23462.15|23462.15|23462.15|23462.15|23462.15|23462.15|23462.15|23462.15|0
1608025600000|2020-12-15 09:46:40|23462.63|23462.63|23462.63|23462.63|23462.63|23462.63|23462.63|23462.63|0
1608025610000|2020-12-15 09:46:50|23462.22|23462.22|23462.22|23462.22|23462.22|23462.22|23462.22|23462.22|0
1608025650000|2020-12-15 09:47:30|23465.76|23465.76|23465.76|23465.76|23465.76|23465.76|23465.76|23465.76|0
1608025670000|2020-12-15 09:47:50|23466.96|23466.96|23466.96|23466.96|23466.96|23466.96|23466.96|23466.96|0
1608025690000|2020-12-15 09:48:10|23470.5|23470.5|23470.5|23470.5|23470.5|23470.5|23470.5|23470.5|0
1608025730000|2020-12-15 09:48:50|23477.58|23477.58|23477.17|23477.17|23477.58|23477.58|23477.17|23477.17|0
1608025740000|2020-12-15 09:49:00|23480.72|23480.72|23481.32|23481.32|23481.92|23481.92|23480.72|23480.72|0
1608025750000|2020-12-15 09:49:10|23484.86|23484.86|23484.86|23484.86|23484.86|23484.86|23484.86|23484.86|0
1608025800000|2020-12-15 09:50:00|23481.32|23481.32|23481.32|23481.32|23481.32|23481.32|23481.32|23481.32|0
1608025830000|2020-12-15 09:50:30|23477.78|23477.78|23477.78|23477.78|23477.78|23477.78|23477.78|23477.78|0
1608025840000|2020-12-15 09:50:40|23481.32|23481.32|23481.32|23481.32|23481.32|23481.32|23481.32|23481.32|0
1608025870000|2020-12-15 09:51:10|23477.78|23477.78|23474.23|23474.23|23477.78|23477.78|23474.23|23474.23|0
1608025880000|2020-12-15 09:51:20|23470.69|23470.69|23470.69|23470.69|23470.69|23470.69|23470.69|23470.69|0
1608025890000|2020-12-15 09:51:30|23467.15|23467.15|23470.69|23470.69|23470.69|23470.69|23467.15|23467.15|0
1608025900000|2020-12-15 09:51:40|23463.61|23463.61|23462|23462|23463.61|23463.61|23462|23462|0
1608025910000|2020-12-15 09:51:50|23462.41|23462.41|23462.41|23462.41|23462.41|23462.41|23462.41|23462.41|0
1608025920000|2020-12-15 09:52:00|23458.87|23458.87|23458.87|23458.87|23458.87|23458.87|23458.87|23458.87|0
1608025940000|2020-12-15 09:52:20|23455.33|23455.33|23455.33|23455.33|23455.33|23455.33|23455.33|23455.33|0
1608025950000|2020-12-15 09:52:30|23448.24|23448.24|23447.64|23447.64|23448.24|23448.24|23447.64|23447.64|0
1608025990000|2020-12-15 09:53:10|23458.26|23458.26|23461.81|23461.81|23465.35|23465.35|23458.26|23458.26|0
1608026060000|2020-12-15 09:54:20|23462.29|23462.29|23469.37|23469.37|23469.37|23469.37|23462.29|23462.29|0
1608026070000|2020-12-15 09:54:30|23465.83|23465.83|23464.59|23464.59|23465.83|23465.83|23464.59|23464.59|0
1608026110000|2020-12-15 09:55:10|23468.14|23468.14|23468.14|23468.14|23468.14|23468.14|23468.14|23468.14|0
1608026140000|2020-12-15 09:55:40|23466.93|23466.93|23458.65|23458.65|23466.93|23466.93|23458.65|23458.65|0
1608026150000|2020-12-15 09:55:50|23458.24|23458.24|23465.32|23465.32|23465.32|23465.32|23458.24|23458.24|0
1608026200000|2020-12-15 09:56:40|23472.4|23472.4|23475.94|23475.94|23475.94|23475.94|23472.4|23472.4|0
1608026210000|2020-12-15 09:56:50|23476.35|23476.35|23476.35|23476.35|23476.35|23476.35|23476.35|23476.35|0
1608026230000|2020-12-15 09:57:10|23475.94|23475.94|23472.4|23472.4|23475.94|23475.94|23472.4|23472.4|0
1608026240000|2020-12-15 09:57:20|23475.94|23475.94|23475.94|23475.94|23475.94|23475.94|23475.94|23475.94|0
1608026250000|2020-12-15 09:57:30|23483.02|23483.02|23483.02|23483.02|23483.02|23483.02|23483.02|23483.02|0
1608026280000|2020-12-15 09:58:00|23483.85|23483.85|23483.85|23483.85|23483.85|23483.85|23483.85|23483.85|0
1608026330000|2020-12-15 09:58:50|23487.39|23487.39|23483.85|23483.85|23487.99|23487.99|23483.85|23483.85|0
1608026340000|2020-12-15 09:59:00|23484.45|23484.45|23484.45|23484.45|23484.45|23484.45|23484.45|23484.45|0
1608026360000|2020-12-15 09:59:20|23483.85|23483.85|23483.02|23483.02|23483.85|23483.85|23483.02|23483.02|0
1608026370000|2020-12-15 09:59:30|23479.48|23479.48|23479.48|23479.48|23479.48|23479.48|23479.48|23479.48|0
1608026440000|2020-12-15 10:00:40|23475.94|23475.94|23475.53|23475.53|23475.94|23475.94|23475.53|23475.53|0
1608026510000|2020-12-15 10:01:50|23482.61|23482.61|23480.21|23480.21|23482.61|23482.61|23480.21|23480.21|0
1608026530000|2020-12-15 10:02:10|23479.8|23479.8|23479.8|23479.8|23479.8|23479.8|23479.8|23479.8|0
1608026590000|2020-12-15 10:03:10|23472.71|23472.71|23472.71|23472.71|23472.71|23472.71|23472.71|23472.71|0
1608026600000|2020-12-15 10:03:20|23476.26|23476.26|23475.05|23475.05|23476.26|23476.26|23475.05|23475.05|0
1608026630000|2020-12-15 10:03:50|23482.13|23482.13|23478.59|23478.59|23482.13|23482.13|23478.59|23478.59|0
1608026640000|2020-12-15 10:04:00|23485.68|23485.68|23482.55|23482.55|23486.09|23486.09|23482.55|23482.55|0
1608026650000|2020-12-15 10:04:10|23479|23479|23479|23479|23479|23479|23479|23479|0
1608026720000|2020-12-15 10:05:20|23475.46|23475.46|23475.46|23475.46|23475.46|23475.46|23475.46|23475.46|0
1608026730000|2020-12-15 10:05:30|23474.26|23474.26|23470.72|23470.72|23474.26|23474.26|23470.72|23470.72|0
1608026740000|2020-12-15 10:05:40|23463.64|23463.64|23463.64|23463.64|23463.64|23463.64|23463.64|23463.64|0
1608026750000|2020-12-15 10:05:50|23474.26|23474.26|23474.26|23474.26|23474.26|23474.26|23474.26|23474.26|0
1608026760000|2020-12-15 10:06:00|23473.44|23473.44|23473.44|23473.44|23473.44|23473.44|23473.44|23473.44|0
1608026770000|2020-12-15 10:06:10|23469.9|23469.9|23469.9|23469.9|23469.9|23469.9|23469.9|23469.9|0
1608026830000|2020-12-15 10:07:10|23473.44|23473.44|23473.44|23473.44|23473.44|23473.44|23473.44|23473.44|0
1608026860000|2020-12-15 10:07:40|23469.9|23469.9|23469.9|23469.9|23469.9|23469.9|23469.9|23469.9|0
1608026940000|2020-12-15 10:09:00|23469.49|23469.49|23465.95|23465.95|23469.49|23469.49|23465.95|23465.95|0
1608026950000|2020-12-15 10:09:10|23462.4|23462.4|23462.4|23462.4|23462.4|23462.4|23462.4|23462.4|0
1608027000000|2020-12-15 10:10:00|23458.86|23458.86|23458.86|23458.86|23458.86|23458.86|23458.86|23458.86|0
1608027020000|2020-12-15 10:10:20|23451.78|23451.78|23451.78|23451.78|23451.78|23451.78|23451.78|23451.78|0
1608027030000|2020-12-15 10:10:30|23444.7|23444.7|23448.24|23448.24|23448.24|23448.24|23444.7|23444.7|0
1608027050000|2020-12-15 10:10:50|23455.32|23455.32|23459.27|23459.27|23459.27|23459.27|23455.32|23455.32|0
1608027060000|2020-12-15 10:11:00|23462.81|23462.81|23462.81|23462.81|23462.81|23462.81|23462.81|23462.81|0
1608027090000|2020-12-15 10:11:30|23466.36|23466.36|23466.36|23466.36|23466.36|23466.36|23466.36|23466.36|0
1608027100000|2020-12-15 10:11:40|23469.9|23469.9|23469.9|23469.9|23469.9|23469.9|23469.9|23469.9|0
1608027130000|2020-12-15 10:12:10|23476.98|23476.98|23476.98|23476.98|23476.98|23476.98|23476.98|23476.98|0
1608027160000|2020-12-15 10:12:40|23477.39|23477.39|23477.8|23477.8|23477.8|23477.8|23477.39|23477.39|0
1608027180000|2020-12-15 10:13:00|23478.4|23478.4|23478.4|23478.4|23478.4|23478.4|23478.4|23478.4|0
1608027190000|2020-12-15 10:13:10|23471.32|23471.32|23467.78|23467.78|23471.32|23471.32|23467.78|23467.78|0
1608027210000|2020-12-15 10:13:30|23464.24|23464.24|23464.24|23464.24|23464.24|23464.24|23464.24|23464.24|0
1608027230000|2020-12-15 10:13:50|23463.83|23463.83|23463.83|23463.83|23463.83|23463.83|23463.83|23463.83|0
1608027240000|2020-12-15 10:14:00|23470.91|23470.91|23470.91|23470.91|23470.91|23470.91|23470.91|23470.91|0
1608027280000|2020-12-15 10:14:40|23471.32|23471.32|23471.32|23471.32|23471.32|23471.32|23471.32|23471.32|0
1608027310000|2020-12-15 10:15:10|23478.4|23478.4|23481.94|23481.94|23481.94|23481.94|23478.4|23478.4|0
1608027320000|2020-12-15 10:15:20|23474.86|23474.86|23474.86|23474.86|23474.86|23474.86|23474.86|23474.86|0
1608027350000|2020-12-15 10:15:50|23471.32|23471.32|23471.32|23471.32|23471.32|23471.32|23471.32|23471.32|0
1608027400000|2020-12-15 10:16:40|23481.94|23481.94|23481.12|23481.12|23481.94|23481.94|23481.12|23481.12|0
1608027410000|2020-12-15 10:16:50|23488.2|23488.2|23488.2|23488.2|23488.2|23488.2|23488.2|23488.2|0
1608027460000|2020-12-15 10:17:40|23491.75|23491.75|23493.39|23493.39|23493.39|23493.39|23491.75|23491.75|0
1608027480000|2020-12-15 10:18:00|23489.85|23489.85|23486.31|23486.31|23489.85|23489.85|23486.31|23486.31|0
1608027490000|2020-12-15 10:18:10|23479.22|23479.22|23479.22|23479.22|23479.22|23479.22|23479.22|23479.22|0
1608027520000|2020-12-15 10:18:40|23478.26|23478.26|23478.26|23478.26|23478.26|23478.26|23478.26|23478.26|0
1608027550000|2020-12-15 10:19:10|23474.72|23474.72|23474.72|23474.72|23474.72|23474.72|23474.72|23474.72|0
1608027560000|2020-12-15 10:19:20|23478.26|23478.26|23478.26|23478.26|23478.26|23478.26|23478.26|23478.26|0
1608027600000|2020-12-15 10:20:00|23474.72|23474.72|23474.72|23474.72|23474.72|23474.72|23474.72|23474.72|0
1608027650000|2020-12-15 10:20:50|23478.26|23478.26|23478.26|23478.26|23478.26|23478.26|23478.26|23478.26|0
1608027660000|2020-12-15 10:21:00|23474.72|23474.72|23474.72|23474.72|23474.72|23474.72|23474.72|23474.72|0
1608027690000|2020-12-15 10:21:30|23473.9|23473.9|23473.9|23473.9|23473.9|23473.9|23473.9|23473.9|0
1608027760000|2020-12-15 10:22:40|23470.36|23470.36|23470.36|23470.36|23470.36|23470.36|23470.36|23470.36|0
1608027780000|2020-12-15 10:23:00|23477.44|23477.44|23473.9|23473.9|23477.44|23477.44|23473.9|23473.9|0
1608027800000|2020-12-15 10:23:20|23473.49|23473.49|23473.49|23473.49|23473.49|23473.49|23473.49|23473.49|0
1608027830000|2020-12-15 10:23:50|23477.03|23477.03|23477.03|23477.03|23480.57|23480.57|23477.03|23477.03|0
1608027840000|2020-12-15 10:24:00|23476.62|23476.62|23487.25|23487.25|23487.25|23487.25|23476.62|23476.62|0
1608027880000|2020-12-15 10:24:40|23497.87|23497.87|23497.87|23497.87|23497.87|23497.87|23497.87|23497.87|0
1608027920000|2020-12-15 10:25:20|23501.41|23501.41|23501.41|23501.41|23501.41|23501.41|23501.41|23501.41|0
1608027930000|2020-12-15 10:25:30|23501|23501|23501|23501|23501|23501|23501|23501|0
1608027970000|2020-12-15 10:26:10|23500.59|23500.59|23500.59|23500.59|23500.59|23500.59|23500.59|23500.59|0
1608027990000|2020-12-15 10:26:30|23497.05|23497.05|23497.05|23497.05|23497.05|23497.05|23497.05|23497.05|0
1608028000000|2020-12-15 10:26:40|23493.51|23493.51|23497.05|23497.05|23497.05|23497.05|23493.51|23493.51|0
1608028020000|2020-12-15 10:27:00|23493.51|23493.51|23486.42|23486.42|23493.51|23493.51|23486.42|23486.42|0
1608028030000|2020-12-15 10:27:10|23489.97|23489.97|23489.97|23489.97|23489.97|23489.97|23489.97|23489.97|0
1608028050000|2020-12-15 10:27:30|23482.88|23482.88|23482.28|23482.28|23482.88|23482.88|23482.28|23482.28|0
1608028090000|2020-12-15 10:28:10|23468.12|23468.12|23468.12|23468.12|23468.12|23468.12|23468.12|23468.12|0
1608028100000|2020-12-15 10:28:20|23471.66|23471.66|23471.66|23471.66|23471.66|23471.66|23471.66|23471.66|0
1608028110000|2020-12-15 10:28:30|23468.12|23468.12|23468.12|23468.12|23468.12|23468.12|23468.12|23468.12|0
1608028150000|2020-12-15 10:29:10|23467.71|23467.71|23467.71|23467.71|23467.71|23467.71|23467.71|23467.71|0
1608028170000|2020-12-15 10:29:30|23460.62|23460.62|23457.08|23457.08|23460.62|23460.62|23457.08|23457.08|0
1608028180000|2020-12-15 10:29:40|23450|23450|23450|23450|23450|23450|23450|23450|0
1608028200000|2020-12-15 10:30:00|23457.08|23457.08|23457.08|23457.08|23457.08|23457.08|23457.08|23457.08|0
1608028210000|2020-12-15 10:30:10|23460.62|23460.62|23457.08|23457.08|23460.62|23460.62|23457.08|23457.08|0
1608028220000|2020-12-15 10:30:20|23455.88|23455.88|23455.88|23455.88|23455.88|23455.88|23455.88|23455.88|0
1608028230000|2020-12-15 10:30:30|23459.42|23459.42|23459.42|23459.42|23459.42|23459.42|23459.42|23459.42|0
1608028240000|2020-12-15 10:30:40|23455.88|23455.88|23455.88|23455.88|23455.88|23455.88|23455.88|23455.88|0
1608028260000|2020-12-15 10:31:00|23462.96|23462.96|23466.09|23466.09|23466.5|23466.5|23462.96|23462.96|0
1608028270000|2020-12-15 10:31:10|23473.17|23473.17|23473.17|23473.17|23473.17|23473.17|23473.17|23473.17|0
1608028280000|2020-12-15 10:31:20|23466.09|23466.09|23473.17|23473.17|23473.17|23473.17|23466.09|23466.09|0
1608028290000|2020-12-15 10:31:30|23476.72|23476.72|23476.72|23476.72|23476.72|23476.72|23476.72|23476.72|0
1608028320000|2020-12-15 10:32:00|23477.32|23477.32|23480.86|23480.86|23480.86|23480.86|23477.32|23477.32|0
1608028330000|2020-12-15 10:32:10|23487.94|23487.94|23487.94|23487.94|23487.94|23487.94|23487.94|23487.94|0
1608028350000|2020-12-15 10:32:30|23488.54|23488.54|23492.08|23492.08|23492.08|23492.08|23488.54|23488.54|0
1608028380000|2020-12-15 10:33:00|23491.67|23491.67|23488.13|23488.13|23491.67|23491.67|23488.13|23488.13|0
1608028400000|2020-12-15 10:33:20|23491.67|23491.67|23491.67|23491.67|23491.67|23491.67|23491.67|23491.67|0
1608028410000|2020-12-15 10:33:30|23492.91|23492.91|23492.91|23492.91|23492.91|23492.91|23492.91|23492.91|0
1608028440000|2020-12-15 10:34:00|23494.11|23494.11|23494.71|23494.71|23494.71|23494.71|23494.11|23494.11|0
1608028490000|2020-12-15 10:34:50|23498.25|23498.25|23498.25|23498.25|23498.25|23498.25|23498.25|23498.25|0
1608028500000|2020-12-15 10:35:00|23505.33|23505.33|23505.33|23505.33|23505.33|23505.33|23505.33|23505.33|0
1608028550000|2020-12-15 10:35:50|23504.92|23504.92|23504.92|23504.92|23504.92|23504.92|23504.92|23504.92|0
1608028560000|2020-12-15 10:36:00|23501.38|23501.38|23501.38|23501.38|23501.38|23501.38|23501.38|23501.38|0
1608028580000|2020-12-15 10:36:20|23502.34|23502.34|23502.34|23502.34|23502.34|23502.34|23502.34|23502.34|0
1608028600000|2020-12-15 10:36:40|23498.8|23498.8|23502.34|23502.34|23502.34|23502.34|23498.8|23498.8|0
1608028640000|2020-12-15 10:37:20|23512.97|23512.97|23512.97|23512.97|23512.97|23512.97|23512.97|23512.97|0
1608028660000|2020-12-15 10:37:40|23520.05|23520.05|23518.84|23518.84|23520.05|23520.05|23518.84|23518.84|0
1608028670000|2020-12-15 10:37:50|23520.49|23520.49|23520.49|23520.49|23520.49|23520.49|23520.49|23520.49|0
1608028690000|2020-12-15 10:38:10|23523.49|23523.49|23523.49|23523.49|23523.49|23523.49|23523.49|23523.49|0
1608028700000|2020-12-15 10:38:20|23527.04|23527.04|23523.49|23523.49|23527.04|23527.04|23523.49|23523.49|0
1608028740000|2020-12-15 10:39:00|23527.04|23527.04|23527.04|23527.04|23527.04|23527.04|23527.04|23527.04|0
1608028770000|2020-12-15 10:39:30|23530.58|23530.58|23534.12|23534.12|23534.12|23534.12|23530.58|23530.58|0
1608028780000|2020-12-15 10:39:40|23533.3|23533.3|23533.3|23533.3|23533.3|23533.3|23533.3|23533.3|0
1608028810000|2020-12-15 10:40:10|23529.76|23529.76|23529.76|23529.76|23529.76|23529.76|23529.76|23529.76|0
1608028830000|2020-12-15 10:40:30|23533.3|23533.3|23533.3|23533.3|23533.3|23533.3|23533.3|23533.3|0
1608028850000|2020-12-15 10:40:50|23529.76|23529.76|23522.07|23522.07|23529.76|23529.76|23522.07|23522.07|0
1608028860000|2020-12-15 10:41:00|23525.61|23525.61|23522.07|23522.07|23525.61|23525.61|23522.07|23522.07|0
1608028910000|2020-12-15 10:41:50|23518.53|23518.53|23518.53|23518.53|23518.53|23518.53|23518.53|23518.53|0
1608028950000|2020-12-15 10:42:30|23519.35|23519.35|23519.35|23519.35|23519.35|23519.35|23519.35|23519.35|0
1608028960000|2020-12-15 10:42:40|23515.81|23515.81|23515.81|23515.81|23515.81|23515.81|23515.81|23515.81|0
1608029000000|2020-12-15 10:43:20|23501.65|23501.65|23501.65|23501.65|23501.65|23501.65|23501.65|23501.65|0
1608029010000|2020-12-15 10:43:30|23505.19|23505.19|23501.65|23501.65|23505.19|23505.19|23501.65|23501.65|0
1608029020000|2020-12-15 10:43:40|23494.56|23494.56|23494.56|23494.56|23494.56|23494.56|23494.56|23494.56|0
1608029030000|2020-12-15 10:43:50|23483.94|23483.94|23483.46|23483.46|23483.94|23483.94|23483.46|23483.46|0
1608029040000|2020-12-15 10:44:00|23479.92|23479.92|23483.46|23483.46|23483.46|23483.46|23479.92|23479.92|0
1608029070000|2020-12-15 10:44:30|23483.05|23483.05|23483.05|23483.05|23483.05|23483.05|23483.05|23483.05|0
1608029080000|2020-12-15 10:44:40|23482.45|23482.45|23482.45|23482.45|23482.45|23482.45|23482.45|23482.45|0
1608029100000|2020-12-15 10:45:00|23475.37|23475.37|23475.37|23475.37|23475.37|23475.37|23475.37|23475.37|0
1608029120000|2020-12-15 10:45:20|23474.96|23474.96|23474.96|23474.96|23474.96|23474.96|23474.96|23474.96|0
1608029150000|2020-12-15 10:45:50|23471.41|23471.41|23471.41|23471.41|23471.41|23471.41|23471.41|23471.41|0
1608029180000|2020-12-15 10:46:20|23470.81|23470.81|23470.81|23470.81|23470.81|23470.81|23470.81|23470.81|0
1608029190000|2020-12-15 10:46:30|23467.27|23467.27|23470.81|23470.81|23474.35|23474.35|23467.27|23467.27|0
1608029200000|2020-12-15 10:46:40|23471.41|23471.41|23474.96|23474.96|23474.96|23474.96|23471.41|23471.41|0
1608029220000|2020-12-15 10:47:00|23478.5|23478.5|23482.04|23482.04|23482.04|23482.04|23478.5|23478.5|0
1608029230000|2020-12-15 10:47:10|23489.12|23489.12|23489.12|23489.12|23489.12|23489.12|23489.12|23489.12|0
1608029250000|2020-12-15 10:47:30|23496.2|23496.2|23496.2|23496.2|23496.2|23496.2|23496.2|23496.2|0
1608029270000|2020-12-15 10:47:50|23499.74|23499.74|23499.74|23499.74|23499.74|23499.74|23499.74|23499.74|0
1608029300000|2020-12-15 10:48:20|23499.33|23499.33|23499.33|23499.33|23499.33|23499.33|23499.33|23499.33|0
1608029310000|2020-12-15 10:48:30|23488.71|23488.71|23488.71|23488.71|23488.71|23488.71|23488.71|23488.71|0
1608029350000|2020-12-15 10:49:10|23488.23|23488.23|23488.23|23488.23|23488.23|23488.23|23488.23|23488.23|0
1608029360000|2020-12-15 10:49:20|23481.15|23481.15|23484.69|23484.69|23484.69|23484.69|23481.15|23481.15|0
1608029370000|2020-12-15 10:49:30|23485.17|23485.17|23485.17|23485.17|23485.17|23485.17|23485.17|23485.17|0
1608029410000|2020-12-15 10:50:10|23483.96|23483.96|23483.96|23483.96|23483.96|23483.96|23483.96|23483.96|0
1608029430000|2020-12-15 10:50:30|23487.51|23487.51|23487.51|23487.51|23487.51|23487.51|23487.51|23487.51|0
1608029440000|2020-12-15 10:50:40|23491.05|23491.05|23491.05|23491.05|23491.05|23491.05|23491.05|23491.05|0
1608029470000|2020-12-15 10:51:10|23490.64|23490.64|23490.64|23490.64|23490.64|23490.64|23490.64|23490.64|0
1608029540000|2020-12-15 10:52:20|23480.01|23480.01|23480.01|23480.01|23480.01|23480.01|23480.01|23480.01|0
1608029570000|2020-12-15 10:52:50|23476.47|23476.47|23476.47|23476.47|23476.47|23476.47|23476.47|23476.47|0
1608029580000|2020-12-15 10:53:00|23480.01|23480.01|23479.6|23479.6|23480.01|23480.01|23479.6|23479.6|0
1608029640000|2020-12-15 10:54:00|23480.42|23480.42|23480.42|23480.42|23480.42|23480.42|23480.42|23480.42|0
1608029700000|2020-12-15 10:55:00|23476.88|23476.88|23476.88|23476.88|23476.88|23476.88|23476.88|23476.88|0
1608029750000|2020-12-15 10:55:50|23473.34|23473.34|23473.34|23473.34|23473.34|23473.34|23473.34|23473.34|0
1608029760000|2020-12-15 10:56:00|23472.93|23472.93|23472.93|23472.93|23472.93|23472.93|23472.93|23472.93|0
1608029800000|2020-12-15 10:56:40|23476.47|23476.47|23476.47|23476.47|23476.47|23476.47|23476.47|23476.47|0
1608029830000|2020-12-15 10:57:10|23462.31|23462.31|23462.31|23462.31|23462.31|23462.31|23462.31|23462.31|0
1608029840000|2020-12-15 10:57:20|23461.83|23461.83|23465.85|23465.85|23465.85|23465.85|23461.83|23461.83|0
1608029930000|2020-12-15 10:58:50|23464.64|23464.64|23464.64|23464.64|23464.64|23464.64|23464.64|23464.64|0
1608029940000|2020-12-15 10:59:00|23457.56|23457.56|23457.56|23457.56|23457.56|23457.56|23454.02|23454.02|0
1608029960000|2020-12-15 10:59:20|23461.1|23461.1|23461.1|23461.1|23461.1|23461.1|23461.1|23461.1|0
1608030010000|2020-12-15 11:00:10|23457.56|23457.56|23456.96|23456.96|23457.56|23457.56|23456.96|23456.96|0
1608030040000|2020-12-15 11:00:40|23453.42|23453.42|23453.42|23453.42|23453.42|23453.42|23453.42|23453.42|0
1608030050000|2020-12-15 11:00:50|23453.01|23453.01|23456.55|23456.55|23456.55|23456.55|23449.47|23449.47|0
1608030070000|2020-12-15 11:01:10|23457.15|23457.15|23457.15|23457.15|23457.15|23457.15|23457.15|23457.15|0
1608030150000|2020-12-15 11:02:30|23456.55|23456.55|23456.55|23456.55|23456.55|23456.55|23456.55|23456.55|0
1608030160000|2020-12-15 11:02:40|23456.14|23456.14|23459.68|23459.68|23459.68|23459.68|23456.14|23456.14|0
1608030170000|2020-12-15 11:02:50|23460.09|23460.09|23460.09|23460.09|23460.09|23460.09|23460.09|23460.09|0
1608030200000|2020-12-15 11:03:20|23459.61|23459.61|23459.61|23459.61|23459.61|23459.61|23459.61|23459.61|0
1608030210000|2020-12-15 11:03:30|23459.2|23459.2|23459.2|23459.2|23459.2|23459.2|23459.2|23459.2|0
1608030240000|2020-12-15 11:04:00|23455.66|23455.66|23455.66|23455.66|23455.66|23455.66|23455.66|23455.66|0
1608030280000|2020-12-15 11:04:40|23455.25|23455.25|23455.25|23455.25|23455.25|23455.25|23441.08|23441.08|0
1608030300000|2020-12-15 11:05:00|23462.33|23462.33|23462.33|23462.33|23462.33|23462.33|23462.33|23462.33|0
1608030310000|2020-12-15 11:05:10|23462.93|23462.93|23463.54|23463.54|23463.54|23463.54|23462.93|23462.93|0
1608030350000|2020-12-15 11:05:50|23462.93|23462.93|23459.32|23459.32|23462.93|23462.93|23459.32|23459.32|0
1608030360000|2020-12-15 11:06:00|23458.72|23458.72|23451.64|23451.64|23458.72|23458.72|23451.64|23451.64|0
1608030370000|2020-12-15 11:06:10|23452.84|23452.84|23455.25|23455.25|23455.25|23455.25|23452.84|23452.84|0
1608030380000|2020-12-15 11:06:20|23455.85|23455.85|23455.85|23455.85|23456.45|23456.45|23455.25|23455.25|0
1608030390000|2020-12-15 11:06:30|23455.44|23455.44|23456.04|23456.04|23456.04|23456.04|23455.44|23455.44|0
1608030400000|2020-12-15 11:06:40|23456.64|23456.64|23453.7|23453.7|23457.25|23457.25|23453.1|23453.1|0
1608030410000|2020-12-15 11:06:50|23453.1|23453.1|23454.31|23454.31|23454.31|23454.31|23449.56|23449.56|0
1608030420000|2020-12-15 11:07:00|23453.7|23453.7|23453.7|23453.7|23454.31|23454.31|23453.1|23453.1|0
1608030430000|2020-12-15 11:07:10|23454.31|23454.31|23454.91|23454.91|23454.91|23454.91|23454.31|23454.31|0
1608030440000|2020-12-15 11:07:20|23455.51|23455.51|23455.51|23455.51|23455.51|23455.51|23455.51|23455.51|0
1608030480000|2020-12-15 11:08:00|23459.05|23459.05|23456.04|23456.04|23459.05|23459.05|23456.04|23456.04|0
1608030490000|2020-12-15 11:08:10|23456.64|23456.64|23454.91|23454.91|23458.45|23458.45|23454.91|23454.91|0
1608030500000|2020-12-15 11:08:20|23458.45|23458.45|23457.85|23457.85|23458.45|23458.45|23457.85|23457.85|0
1608030510000|2020-12-15 11:08:30|23461.39|23461.39|23461.39|23461.39|23461.39|23461.39|23461.39|23461.39|0
1608030520000|2020-12-15 11:08:40|23460.79|23460.79|23459.58|23459.58|23460.79|23460.79|23459.58|23459.58|0
1608030570000|2020-12-15 11:09:30|23463.12|23463.12|23463.12|23463.12|23463.12|23463.12|23463.12|23463.12|0
1608030580000|2020-12-15 11:09:40|23466.67|23466.67|23466.67|23466.67|23466.67|23466.67|23466.67|23466.67|0
1608030630000|2020-12-15 11:10:30|23467.08|23467.08|23467.08|23467.08|23467.08|23467.08|23467.08|23467.08|0
1608030640000|2020-12-15 11:10:40|23470.62|23470.62|23470.62|23470.62|23470.62|23470.62|23470.62|23470.62|0
1608030680000|2020-12-15 11:11:20|23470.21|23470.21|23470.21|23470.21|23470.21|23470.21|23470.21|23470.21|0
1608030720000|2020-12-15 11:12:00|23470.62|23470.62|23470.62|23470.62|23470.62|23470.62|23470.62|23470.62|0
1608030730000|2020-12-15 11:12:10|23467.08|23467.08|23470.62|23470.62|23470.62|23470.62|23467.08|23467.08|0
1608030770000|2020-12-15 11:12:50|23467.08|23467.08|23470.62|23470.62|23470.62|23470.62|23463.54|23463.54|0
1608030780000|2020-12-15 11:13:00|23470.02|23470.02|23470.02|23470.02|23470.02|23470.02|23470.02|23470.02|0
1608030790000|2020-12-15 11:13:10|23469.61|23469.61|23469.61|23469.61|23469.61|23469.61|23469.61|23469.61|0
1608030820000|2020-12-15 11:13:40|23458.38|23458.38|23457.18|23457.18|23458.38|23458.38|23457.18|23457.18|0
1608030830000|2020-12-15 11:13:50|23464.26|23464.26|23462.45|23462.45|23464.26|23464.26|23462.45|23462.45|0
1608030840000|2020-12-15 11:14:00|23463.66|23463.66|23463.66|23463.66|23463.66|23463.66|23463.66|23463.66|0
1608030850000|2020-12-15 11:14:10|23463.25|23463.25|23463.25|23463.25|23463.25|23463.25|23463.25|23463.25|0
1608030870000|2020-12-15 11:14:30|23463.85|23463.85|23463.85|23463.85|23463.85|23463.85|23463.85|23463.85|0
1608030880000|2020-12-15 11:14:40|23467.39|23467.39|23467.39|23467.39|23467.39|23467.39|23467.39|23467.39|0
1608030950000|2020-12-15 11:15:50|23466.19|23466.19|23467.39|23467.39|23467.39|23467.39|23466.19|23466.19|0
1608030960000|2020-12-15 11:16:00|23468.59|23468.59|23468.59|23468.59|23468.59|23468.59|23468.59|23468.59|0
1608030970000|2020-12-15 11:16:10|23469.19|23469.19|23469.19|23469.19|23469.19|23469.19|23469.19|23469.19|0
1608030980000|2020-12-15 11:16:20|23469.8|23469.8|23470.4|23470.4|23470.4|23470.4|23469.8|23469.8|0
1608030990000|2020-12-15 11:16:30|23471|23471|23465.12|23465.12|23471.6|23471.6|23464.52|23464.52|0
1608031000000|2020-12-15 11:16:40|23464.52|23464.52|23465.12|23465.12|23465.12|23465.12|23463.92|23463.92|0
1608031010000|2020-12-15 11:16:50|23464.52|23464.52|23466.35|23466.35|23466.76|23466.76|23464.52|23464.52|0
1608031020000|2020-12-15 11:17:00|23465.15|23465.15|23465.15|23465.15|23465.15|23465.15|23465.15|23465.15|0
1608031030000|2020-12-15 11:17:10|23463.95|23463.95|23463.95|23463.95|23467.49|23467.49|23463.95|23463.95|0
1608031050000|2020-12-15 11:17:30|23462.74|23462.74|23462.74|23462.74|23462.74|23462.74|23459.2|23459.2|0
1608031060000|2020-12-15 11:17:40|23459.2|23459.2|23459.2|23459.2|23459.2|23459.2|23459.2|23459.2|0
1608031070000|2020-12-15 11:17:50|23455.66|23455.66|23455.66|23455.66|23455.66|23455.66|23455.66|23455.66|0
1608031080000|2020-12-15 11:18:00|23456.07|23456.07|23456.07|23456.07|23456.07|23456.07|23456.07|23456.07|0
1608031090000|2020-12-15 11:18:10|23455.47|23455.47|23455.47|23455.47|23455.47|23455.47|23455.47|23455.47|0
1608031100000|2020-12-15 11:18:20|23459.01|23459.01|23459.61|23459.61|23459.61|23459.61|23459.01|23459.01|0
1608031110000|2020-12-15 11:18:30|23463.15|23463.15|23463.15|23463.15|23466.69|23466.69|23463.15|23463.15|0
1608031130000|2020-12-15 11:18:50|23466.69|23466.69|23466.69|23466.69|23466.69|23466.69|23466.69|23466.69|0
1608031170000|2020-12-15 11:19:30|23456.07|23456.07|23456.07|23456.07|23456.07|23456.07|23456.07|23456.07|0
1608031190000|2020-12-15 11:19:50|23452.53|23452.53|23452.53|23452.53|23452.53|23452.53|23452.53|23452.53|0
1608031200000|2020-12-15 11:20:00|23448.99|23448.99|23441.91|23441.91|23448.99|23448.99|23441.91|23441.91|0
1608031210000|2020-12-15 11:20:10|23445.45|23445.45|23445.45|23445.45|23445.45|23445.45|23445.45|23445.45|0
1608031240000|2020-12-15 11:20:40|23448.99|23448.99|23451.93|23451.93|23452.53|23452.53|23448.99|23448.99|0
1608031250000|2020-12-15 11:20:50|23452.34|23452.34|23452.34|23452.34|23452.34|23452.34|23452.34|23452.34|0
1608031430000|2020-12-15 11:23:50|23452.75|23452.75|23452.75|23452.75|23452.75|23452.75|23452.75|23452.75|0
1608031440000|2020-12-15 11:24:00|23456.29|23456.29|23456.29|23456.29|23456.29|23456.29|23456.29|23456.29|0
1608031460000|2020-12-15 11:24:20|23449.21|23449.21|23449.21|23449.21|23449.21|23449.21|23449.21|23449.21|0
1608031510000|2020-12-15 11:25:10|23445.67|23445.67|23442.13|23442.13|23449.21|23449.21|23442.13|23442.13|0
1608031570000|2020-12-15 11:26:10|23442.54|23442.54|23442.54|23442.54|23442.54|23442.54|23442.54|23442.54|0
1608031580000|2020-12-15 11:26:20|23446.08|23446.08|23446.08|23446.08|23446.08|23446.08|23446.08|23446.08|0
1608031600000|2020-12-15 11:26:40|23445.26|23445.26|23434.63|23434.63|23445.26|23445.26|23434.63|23434.63|0
1608031640000|2020-12-15 11:27:20|23431.09|23431.09|23431.09|23431.09|23431.09|23431.09|23427.55|23427.55|0
1608031650000|2020-12-15 11:27:30|23430.49|23430.49|23430.49|23430.49|23430.49|23430.49|23430.49|23430.49|0
1608031660000|2020-12-15 11:27:40|23429.89|23429.89|23429.89|23429.89|23429.89|23429.89|23429.89|23429.89|0
1608031670000|2020-12-15 11:27:50|23433.43|23433.43|23433.43|23433.43|23433.43|23433.43|23433.43|23433.43|0
1608031680000|2020-12-15 11:28:00|23429.89|23429.89|23429.89|23429.89|23429.89|23429.89|23429.89|23429.89|0
1608031710000|2020-12-15 11:28:30|23429.48|23429.48|23429.48|23429.48|23429.48|23429.48|23429.48|23429.48|0
1608031740000|2020-12-15 11:29:00|23422.39|23422.39|23418.85|23418.85|23422.39|23422.39|23418.85|23418.85|0
1608031790000|2020-12-15 11:29:50|23415.31|23415.31|23414.11|23414.11|23415.31|23415.31|23414.11|23414.11|0
1608031810000|2020-12-15 11:30:10|23421.19|23421.19|23421.19|23421.19|23421.19|23421.19|23421.19|23421.19|0
1608031820000|2020-12-15 11:30:20|23424.73|23424.73|23428.27|23428.27|23428.27|23428.27|23424.73|23424.73|0
1608031830000|2020-12-15 11:30:30|23427.86|23427.86|23427.86|23427.86|23427.86|23427.86|23427.86|23427.86|0
1608031860000|2020-12-15 11:31:00|23424.32|23424.32|23424.32|23424.32|23424.32|23424.32|23424.32|23424.32|0
1608031870000|2020-12-15 11:31:10|23420.78|23420.78|23420.78|23420.78|23420.78|23420.78|23420.78|23420.78|0
1608031880000|2020-12-15 11:31:20|23417.24|23417.24|23417.24|23417.24|23417.24|23417.24|23417.24|23417.24|0
1608031890000|2020-12-15 11:31:30|23416.83|23416.83|23416.83|23416.83|23416.83|23416.83|23416.83|23416.83|0
1608031900000|2020-12-15 11:31:40|23413.29|23413.29|23402.66|23402.66|23413.29|23413.29|23402.66|23402.66|0
1608031940000|2020-12-15 11:32:20|23399.12|23399.12|23398.52|23398.52|23399.12|23399.12|23398.52|23398.52|0
1608032000000|2020-12-15 11:33:20|23391.44|23391.44|23384.36|23384.36|23391.44|23391.44|23384.36|23384.36|0
1608032020000|2020-12-15 11:33:40|23380.81|23380.81|23374.55|23374.55|23381.64|23381.64|23374.55|23374.55|0
1608032030000|2020-12-15 11:33:50|23371.01|23371.01|23371.01|23371.01|23371.01|23371.01|23371.01|23371.01|0
1608032040000|2020-12-15 11:34:00|23370.53|23370.53|23374.07|23374.07|23374.07|23374.07|23370.53|23370.53|0
1608032060000|2020-12-15 11:34:20|23373.66|23373.66|23373.66|23373.66|23373.66|23373.66|23373.66|23373.66|0
1608032070000|2020-12-15 11:34:30|23374.14|23374.14|23375.35|23375.35|23375.95|23375.95|23374.14|23374.14|0
1608032080000|2020-12-15 11:34:40|23375.83|23375.83|23380.57|23380.57|23380.57|23380.57|23375.83|23375.83|0
1608032090000|2020-12-15 11:34:50|23384.11|23384.11|23384.11|23384.11|23384.11|23384.11|23384.11|23384.11|0
1608032110000|2020-12-15 11:35:10|23387.65|23387.65|23387.65|23387.65|23387.65|23387.65|23387.65|23387.65|0
1608032120000|2020-12-15 11:35:20|23380.57|23380.57|23362.86|23362.86|23380.57|23380.57|23362.86|23362.86|0
1608032130000|2020-12-15 11:35:30|23358.12|23358.12|23358.53|23358.53|23358.53|23358.53|23358.12|23358.12|0
1608032140000|2020-12-15 11:35:40|23362.07|23362.07|23362.07|23362.07|23362.07|23362.07|23362.07|23362.07|0
1608032150000|2020-12-15 11:35:50|23358.53|23358.53|23358.53|23358.53|23358.53|23358.53|23358.53|23358.53|0
1608032160000|2020-12-15 11:36:00|23352.58|23352.58|23349.04|23349.04|23352.58|23352.58|23349.04|23349.04|0
1608032170000|2020-12-15 11:36:10|23345.5|23345.5|23345.5|23345.5|23345.5|23345.5|23345.5|23345.5|0
1608032180000|2020-12-15 11:36:20|23341.96|23341.96|23340.15|23340.15|23341.96|23341.96|23340.15|23340.15|0
1608032200000|2020-12-15 11:36:40|23340.76|23340.76|23340.76|23340.76|23340.76|23340.76|23340.76|23340.76|0
1608032230000|2020-12-15 11:37:10|23340.34|23340.34|23339.93|23339.93|23340.34|23340.34|23339.93|23339.93|0
1608032270000|2020-12-15 11:37:50|23338.13|23338.13|23338.13|23338.13|23338.13|23338.13|23338.13|23338.13|0
1608032280000|2020-12-15 11:38:00|23338.73|23338.73|23339.33|23339.33|23339.33|23339.33|23338.73|23338.73|0
1608032290000|2020-12-15 11:38:10|23339.93|23339.93|23339.93|23339.93|23340.54|23340.54|23339.93|23339.93|0
1608032300000|2020-12-15 11:38:20|23338.13|23338.13|23330.44|23330.44|23338.13|23338.13|23330.44|23330.44|0
1608032330000|2020-12-15 11:38:50|23326.9|23326.9|23326.9|23326.9|23326.9|23326.9|23326.9|23326.9|0
1608032360000|2020-12-15 11:39:20|23330.44|23330.44|23326.9|23326.9|23330.44|23330.44|23326.9|23326.9|0
1608032370000|2020-12-15 11:39:30|23319.82|23319.82|23319.82|23319.82|23319.82|23319.82|23319.82|23319.82|0
1608032390000|2020-12-15 11:39:50|23316.28|23316.28|23302.11|23302.11|23316.28|23316.28|23302.11|23302.11|0
1608032400000|2020-12-15 11:40:00|23305.66|23305.66|23300.91|23300.91|23305.66|23305.66|23300.91|23300.91|0
1608032410000|2020-12-15 11:40:10|23300.5|23300.5|23300.09|23300.09|23300.5|23300.5|23300.09|23300.09|0
1608032420000|2020-12-15 11:40:20|23303.63|23303.63|23296.55|23296.55|23303.63|23303.63|23296.55|23296.55|0
1608032430000|2020-12-15 11:40:30|23293.01|23293.01|23289.47|23289.47|23293.01|23293.01|23289.47|23289.47|0
1608032440000|2020-12-15 11:40:40|23293.01|23293.01|23289.47|23289.47|23293.01|23293.01|23289.47|23289.47|0
1608032460000|2020-12-15 11:41:00|23296.55|23296.55|23299.68|23299.68|23300.09|23300.09|23296.55|23296.55|0
1608032470000|2020-12-15 11:41:10|23303.22|23303.22|23303.22|23303.22|23303.22|23303.22|23303.22|23303.22|0
1608032480000|2020-12-15 11:41:20|23313.84|23313.84|23313.84|23313.84|23313.84|23313.84|23313.84|23313.84|0
1608032500000|2020-12-15 11:41:40|23317.39|23317.39|23317.39|23317.39|23317.39|23317.39|23317.39|23317.39|0
1608032510000|2020-12-15 11:41:50|23320.93|23320.93|23324.47|23324.47|23324.47|23324.47|23320.93|23320.93|0
1608032520000|2020-12-15 11:42:00|23317.39|23317.39|23313.84|23313.84|23317.39|23317.39|23313.84|23313.84|0
1608032530000|2020-12-15 11:42:10|23314.67|23314.67|23314.67|23314.67|23314.67|23314.67|23314.67|23314.67|0
1608032570000|2020-12-15 11:42:50|23296.96|23296.96|23296.96|23296.96|23296.96|23296.96|23296.96|23296.96|0
1608032580000|2020-12-15 11:43:00|23304.04|23304.04|23304.04|23304.04|23304.04|23304.04|23304.04|23304.04|0
1608032590000|2020-12-15 11:43:10|23307.58|23307.58|23307.58|23307.58|23307.58|23307.58|23307.58|23307.58|0
1608032640000|2020-12-15 11:44:00|23307.17|23307.17|23307.17|23307.17|23307.17|23307.17|23307.17|23307.17|0
1608032650000|2020-12-15 11:44:10|23310.71|23310.71|23317.8|23317.8|23317.8|23317.8|23310.71|23310.71|0
1608032660000|2020-12-15 11:44:20|23317.19|23317.19|23317.19|23317.19|23317.19|23317.19|23317.19|23317.19|0
1608032670000|2020-12-15 11:44:30|23320.74|23320.74|23320.74|23320.74|23320.74|23320.74|23320.74|23320.74|0
1608032700000|2020-12-15 11:45:00|23331.36|23331.36|23331.36|23331.36|23331.36|23331.36|23331.36|23331.36|0
1608032740000|2020-12-15 11:45:40|23331.96|23331.96|23333.16|23333.16|23333.16|23333.16|23331.96|23331.96|0
1608032770000|2020-12-15 11:46:10|23336.71|23336.71|23340.25|23340.25|23340.25|23340.25|23336.71|23336.71|0
1608032780000|2020-12-15 11:46:20|23336.71|23336.71|23333.16|23333.16|23336.71|23336.71|23333.16|23333.16|0
1608032790000|2020-12-15 11:46:30|23332.56|23332.56|23332.56|23332.56|23332.56|23332.56|23332.56|23332.56|0
1608032810000|2020-12-15 11:46:50|23332.15|23332.15|23325.07|23325.07|23332.15|23332.15|23325.07|23325.07|0
1608032830000|2020-12-15 11:47:10|23321.53|23321.53|23321.53|23321.53|23321.53|23321.53|23321.53|23321.53|0
1608032850000|2020-12-15 11:47:30|23310.91|23310.91|23310.91|23310.91|23310.91|23310.91|23310.91|23310.91|0
1608032870000|2020-12-15 11:47:50|23310.49|23310.49|23310.49|23310.49|23310.49|23310.49|23310.49|23310.49|0
1608032980000|2020-12-15 11:49:40|23311.7|23311.7|23311.7|23311.7|23311.7|23311.7|23311.7|23311.7|0
1608032990000|2020-12-15 11:49:50|23315.24|23315.24|23332.34|23332.34|23332.34|23332.34|23315.24|23315.24|0
1608033000000|2020-12-15 11:50:00|23332.75|23332.75|23332.75|23332.75|23332.75|23332.75|23332.75|23332.75|0
1608033010000|2020-12-15 11:50:10|23329.21|23329.21|23336.3|23336.3|23339.84|23339.84|23329.21|23329.21|0
1608033030000|2020-12-15 11:50:30|23339.84|23339.84|23336.3|23336.3|23339.84|23339.84|23336.3|23336.3|0
1608033040000|2020-12-15 11:50:40|23335.88|23335.88|23335.88|23335.88|23335.88|23335.88|23335.88|23335.88|0
1608033050000|2020-12-15 11:50:50|23332.34|23332.34|23325.26|23325.26|23332.34|23332.34|23325.26|23325.26|0
1608033070000|2020-12-15 11:51:10|23318.18|23318.18|23316.98|23316.98|23318.18|23318.18|23316.98|23316.98|0
1608033160000|2020-12-15 11:52:40|23324.06|23324.06|23324.06|23324.06|23324.06|23324.06|23324.06|23324.06|0
1608033180000|2020-12-15 11:53:00|23316.98|23316.98|23313.43|23313.43|23316.98|23316.98|23313.43|23313.43|0
1608033190000|2020-12-15 11:53:10|23320.52|23320.52|23320.52|23320.52|23320.52|23320.52|23320.52|23320.52|0
1608033200000|2020-12-15 11:53:20|23327.6|23327.6|23331.14|23331.14|23331.14|23331.14|23327.6|23327.6|0
1608033210000|2020-12-15 11:53:30|23331.62|23331.62|23324.54|23324.54|23331.62|23331.62|23324.54|23324.54|0
1608033240000|2020-12-15 11:54:00|23321|23321|23321|23321|23321|23321|23321|23321|0
1608033250000|2020-12-15 11:54:10|23328.08|23328.08|23324.54|23324.54|23328.08|23328.08|23324.54|23324.54|0
1608033260000|2020-12-15 11:54:20|23321|23321|23317.45|23317.45|23321|23321|23317.45|23317.45|0
1608033270000|2020-12-15 11:54:30|23321|23321|23320.17|23320.17|23321|23321|23320.17|23320.17|0
1608033290000|2020-12-15 11:54:50|23323.72|23323.72|23330.8|23330.8|23330.8|23330.8|23323.72|23323.72|0
1608033310000|2020-12-15 11:55:10|23334.34|23334.34|23335.54|23335.54|23335.54|23335.54|23334.34|23334.34|0
1608033340000|2020-12-15 11:55:40|23342.63|23342.63|23347.81|23347.81|23347.81|23347.81|23342.63|23342.63|0
1608033360000|2020-12-15 11:56:00|23344.27|23344.27|23344.27|23344.27|23344.27|23344.27|23344.27|23344.27|0
1608033370000|2020-12-15 11:56:10|23347.81|23347.81|23347.81|23347.81|23347.81|23347.81|23347.81|23347.81|0
1608033410000|2020-12-15 11:56:50|23348.41|23348.41|23349.01|23349.01|23349.01|23349.01|23348.41|23348.41|0
1608033430000|2020-12-15 11:57:10|23345.47|23345.47|23345.47|23345.47|23345.47|23345.47|23345.47|23345.47|0
1608033440000|2020-12-15 11:57:20|23341.93|23341.93|23341.93|23341.93|23341.93|23341.93|23341.93|23341.93|0
1608033480000|2020-12-15 11:58:00|23341.33|23341.33|23341.33|23341.33|23341.33|23341.33|23341.33|23341.33|0
1608033490000|2020-12-15 11:58:10|23337.79|23337.79|23337.79|23337.79|23337.79|23337.79|23337.79|23337.79|0
1608033500000|2020-12-15 11:58:20|23338.99|23338.99|23344.65|23344.65|23344.65|23344.65|23337.57|23337.57|0
1608033510000|2020-12-15 11:58:30|23341.11|23341.11|23341.11|23341.11|23341.11|23341.11|23341.11|23341.11|0
1608033520000|2020-12-15 11:58:40|23337.57|23337.57|23337.57|23337.57|23337.57|23337.57|23337.57|23337.57|0
1608033580000|2020-12-15 11:59:40|23338.53|23338.53|23338.53|23338.53|23338.53|23338.53|23338.53|23338.53|0
1608033590000|2020-12-15 11:59:50|23334.99|23334.99|23345.61|23345.61|23345.61|23345.61|23334.99|23334.99|0
1608033600000|2020-12-15 12:00:00|23349.15|23349.15|23350.35|23350.35|23350.35|23350.35|23349.15|23349.15|0
1608033620000|2020-12-15 12:00:20|23346.81|23346.81|23346.81|23346.81|23346.81|23346.81|23346.81|23346.81|0
1608033630000|2020-12-15 12:00:30|23343.27|23343.27|23339.73|23339.73|23343.27|23343.27|23339.73|23339.73|0
1608033640000|2020-12-15 12:00:40|23336.19|23336.19|23329.11|23329.11|23336.19|23336.19|23329.11|23329.11|0
1608033650000|2020-12-15 12:00:50|23325.56|23325.56|23325.15|23325.15|23325.56|23325.56|23325.15|23325.15|0
1608033670000|2020-12-15 12:01:10|23324.74|23324.74|23324.74|23324.74|23324.74|23324.74|23324.74|23324.74|0
1608033680000|2020-12-15 12:01:20|23331.83|23331.83|23331.83|23331.83|23331.83|23331.83|23331.83|23331.83|0
1608033690000|2020-12-15 12:01:30|23335.37|23335.37|23335.37|23335.37|23335.37|23335.37|23335.37|23335.37|0
1608033700000|2020-12-15 12:01:40|23331.83|23331.83|23335.37|23335.37|23335.37|23335.37|23331.83|23331.83|0
1608033740000|2020-12-15 12:02:20|23335.78|23335.78|23325.98|23325.98|23336.6|23336.6|23325.98|23325.98|0
1608033760000|2020-12-15 12:02:40|23333.06|23333.06|23336.6|23336.6|23336.6|23336.6|23333.06|23333.06|0
1608033770000|2020-12-15 12:02:50|23337.2|23337.2|23337.2|23337.2|23337.2|23337.2|23337.2|23337.2|0
1608033810000|2020-12-15 12:03:30|23340.74|23340.74|23351.37|23351.37|23354.91|23354.91|23340.74|23340.74|0
1608033820000|2020-12-15 12:03:40|23354.91|23354.91|23354.91|23354.91|23354.91|23354.91|23354.91|23354.91|0
1608033830000|2020-12-15 12:03:50|23351.37|23351.37|23351.37|23351.37|23351.37|23351.37|23351.37|23351.37|0
1608033840000|2020-12-15 12:04:00|23350.96|23350.96|23350.96|23350.96|23350.96|23350.96|23350.96|23350.96|0
1608033870000|2020-12-15 12:04:30|23350.13|23350.13|23353.68|23353.68|23353.68|23353.68|23350.13|23350.13|0
1608033890000|2020-12-15 12:04:50|23357.22|23357.22|23367.84|23367.84|23367.84|23367.84|23357.22|23357.22|0
1608033910000|2020-12-15 12:05:10|23367.36|23367.36|23367.36|23367.36|23367.36|23367.36|23367.36|23367.36|0
1608033920000|2020-12-15 12:05:20|23356.74|23356.74|23353.2|23353.2|23356.74|23356.74|23353.2|23353.2|0
1608033940000|2020-12-15 12:05:40|23354.43|23354.43|23354.43|23354.43|23354.43|23354.43|23354.43|23354.43|0
1608034000000|2020-12-15 12:06:40|23353.2|23353.2|23353.2|23353.2|23353.2|23353.2|23353.2|23353.2|0
1608034020000|2020-12-15 12:07:00|23352.79|23352.79|23352.37|23352.37|23352.79|23352.79|23352.37|23352.37|0
1608034030000|2020-12-15 12:07:10|23355.92|23355.92|23355.92|23355.92|23355.92|23355.92|23355.92|23355.92|0
1608034060000|2020-12-15 12:07:40|23356.33|23356.33|23356.33|23356.33|23356.33|23356.33|23356.33|23356.33|0
1608034110000|2020-12-15 12:08:30|23349.24|23349.24|23349.24|23349.24|23349.24|23349.24|23349.24|23349.24|0
1608034120000|2020-12-15 12:08:40|23345.7|23345.7|23345.7|23345.7|23345.7|23345.7|23345.7|23345.7|0
1608034170000|2020-12-15 12:09:30|23342.16|23342.16|23342.16|23342.16|23342.16|23342.16|23342.16|23342.16|0
1608034180000|2020-12-15 12:09:40|23338.62|23338.62|23342.16|23342.16|23342.16|23342.16|23338.62|23338.62|0
1608034190000|2020-12-15 12:09:50|23341.75|23341.75|23341.34|23341.34|23341.75|23341.75|23341.34|23341.34|0
1608034200000|2020-12-15 12:10:00|23344.88|23344.88|23344.88|23344.88|23344.88|23344.88|23344.88|23344.88|0
1608034210000|2020-12-15 12:10:10|23337.8|23337.8|23334.26|23334.26|23337.8|23337.8|23327.18|23327.18|0
1608034350000|2020-12-15 12:12:30|23327.18|23327.18|23327.18|23327.18|23327.18|23327.18|23327.18|23327.18|0
1608034370000|2020-12-15 12:12:50|23330.72|23330.72|23330.31|23330.31|23334.26|23334.26|23330.31|23330.31|0
1608034380000|2020-12-15 12:13:00|23326.76|23326.76|23330.31|23330.31|23330.31|23330.31|23323.22|23323.22|0
1608034390000|2020-12-15 12:13:10|23326.76|23326.76|23326.76|23326.76|23326.76|23326.76|23326.76|23326.76|0
1608034420000|2020-12-15 12:13:40|23330.31|23330.31|23330.72|23330.72|23330.72|23330.72|23330.31|23330.31|0
1608034450000|2020-12-15 12:14:10|23331.54|23331.54|23331.54|23331.54|23331.54|23331.54|23331.54|23331.54|0
1608034460000|2020-12-15 12:14:20|23335.08|23335.08|23338.62|23338.62|23338.62|23338.62|23335.08|23335.08|0
1608034470000|2020-12-15 12:14:30|23342.16|23342.16|23342.16|23342.16|23342.16|23342.16|23342.16|23342.16|0
1608034480000|2020-12-15 12:14:40|23349.24|23349.24|23349.85|23349.85|23349.85|23349.85|23349.24|23349.24|0
1608034490000|2020-12-15 12:14:50|23346.3|23346.3|23346.3|23346.3|23346.3|23346.3|23346.3|23346.3|0
1608034500000|2020-12-15 12:15:00|23342.76|23342.76|23335.68|23335.68|23342.76|23342.76|23335.68|23335.68|0
1608034520000|2020-12-15 12:15:20|23336.28|23336.28|23336.28|23336.28|23336.28|23336.28|23336.28|23336.28|0
1608034530000|2020-12-15 12:15:30|23329.2|23329.2|23332.33|23332.33|23332.74|23332.74|23329.2|23329.2|0
1608034570000|2020-12-15 12:16:10|23332.81|23332.81|23331.85|23331.85|23332.81|23332.81|23331.85|23331.85|0
1608034620000|2020-12-15 12:17:00|23321.23|23321.23|23321.23|23321.23|23321.23|23321.23|23321.23|23321.23|0
1608034630000|2020-12-15 12:17:10|23320.02|23320.02|23320.02|23320.02|23320.02|23320.02|23320.02|23320.02|0
1608034650000|2020-12-15 12:17:30|23312.94|23312.94|23312.53|23312.53|23312.94|23312.94|23312.53|23312.53|0
1608034670000|2020-12-15 12:17:50|23316.07|23316.07|23316.07|23316.07|23316.07|23316.07|23316.07|23316.07|0
1608034710000|2020-12-15 12:18:30|23315.47|23315.47|23315.47|23315.47|23315.47|23315.47|23315.47|23315.47|0
1608034730000|2020-12-15 12:18:50|23311.93|23311.93|23311.93|23311.93|23311.93|23311.93|23311.93|23311.93|0
1608034740000|2020-12-15 12:19:00|23312.53|23312.53|23313.13|23313.13|23313.13|23313.13|23312.53|23312.53|0
1608034760000|2020-12-15 12:19:20|23309.59|23309.59|23309.59|23309.59|23309.59|23309.59|23309.59|23309.59|0
1608034790000|2020-12-15 12:19:50|23313.13|23313.13|23313.13|23313.13|23316.67|23316.67|23313.13|23313.13|0
1608034800000|2020-12-15 12:20:00|23309.59|23309.59|23309.59|23309.59|23309.59|23309.59|23309.59|23309.59|0
1608034810000|2020-12-15 12:20:10|23313.13|23313.13|23313.13|23313.13|23313.13|23313.13|23313.13|23313.13|0
1608034820000|2020-12-15 12:20:20|23312.72|23312.72|23312.72|23312.72|23312.72|23312.72|23312.72|23312.72|0
1608034860000|2020-12-15 12:21:00|23305.64|23305.64|23305.64|23305.64|23305.64|23305.64|23305.64|23305.64|0
1608034880000|2020-12-15 12:21:20|23304.44|23304.44|23304.44|23304.44|23304.44|23304.44|23304.44|23304.44|0
1608034890000|2020-12-15 12:21:30|23300.9|23300.9|23300.9|23300.9|23300.9|23300.9|23300.9|23300.9|0
1608034920000|2020-12-15 12:22:00|23304.44|23304.44|23304.44|23304.44|23304.44|23304.44|23304.44|23304.44|0
1608034940000|2020-12-15 12:22:20|23307.98|23307.98|23307.98|23307.98|23307.98|23307.98|23307.98|23307.98|0
1608034960000|2020-12-15 12:22:40|23308.58|23308.58|23308.58|23308.58|23308.58|23308.58|23308.58|23308.58|0
1608035020000|2020-12-15 12:23:40|23312.12|23312.12|23312.12|23312.12|23312.12|23312.12|23312.12|23312.12|0
1608035040000|2020-12-15 12:24:00|23310.92|23310.92|23310.92|23310.92|23310.92|23310.92|23310.92|23310.92|0
1608035050000|2020-12-15 12:24:10|23307.38|23307.38|23307.98|23307.98|23307.98|23307.98|23307.38|23307.38|0
1608035060000|2020-12-15 12:24:20|23308.39|23308.39|23307.79|23307.79|23308.39|23308.39|23307.79|23307.79|0
1608035070000|2020-12-15 12:24:30|23311.33|23311.33|23311.33|23311.33|23311.33|23311.33|23311.33|23311.33|0
1608035080000|2020-12-15 12:24:40|23311.74|23311.74|23312.15|23312.15|23312.15|23312.15|23311.74|23311.74|0
1608035090000|2020-12-15 12:24:50|23315.69|23315.69|23315.69|23315.69|23315.69|23315.69|23315.69|23315.69|0
1608035100000|2020-12-15 12:25:00|23319.23|23319.23|23319.23|23319.23|23322.77|23322.77|23319.23|23319.23|0
1608035130000|2020-12-15 12:25:30|23312.15|23312.15|23315.69|23315.69|23315.69|23315.69|23312.15|23312.15|0
1608035160000|2020-12-15 12:26:00|23312.15|23312.15|23308.61|23308.61|23312.15|23312.15|23308.61|23308.61|0
1608035190000|2020-12-15 12:26:30|23309.02|23309.02|23309.02|23309.02|23309.02|23309.02|23309.02|23309.02|0
1608035210000|2020-12-15 12:26:50|23309.62|23309.62|23309.62|23309.62|23309.62|23309.62|23309.62|23309.62|0
1608035220000|2020-12-15 12:27:00|23309.21|23309.21|23309.21|23309.21|23309.21|23309.21|23309.21|23309.21|0
1608035250000|2020-12-15 12:27:30|23302.13|23302.13|23298.59|23298.59|23302.13|23302.13|23298.59|23298.59|0
1608035330000|2020-12-15 12:28:50|23299|23299|23299.41|23299.41|23299.41|23299.41|23299|23299|0
1608035350000|2020-12-15 12:29:10|23299.82|23299.82|23299.82|23299.82|23299.82|23299.82|23299.82|23299.82|0
1608035370000|2020-12-15 12:29:30|23292.73|23292.73|23292.73|23292.73|23292.73|23292.73|23292.73|23292.73|0
1608035400000|2020-12-15 12:30:00|23292.32|23292.32|23292.32|23292.32|23292.32|23292.32|23292.32|23292.32|0
1608035420000|2020-12-15 12:30:20|23281.7|23281.7|23285.24|23285.24|23285.24|23285.24|23281.7|23281.7|0
1608035450000|2020-12-15 12:30:50|23288.78|23288.78|23288.78|23288.78|23288.78|23288.78|23288.78|23288.78|0
1608035460000|2020-12-15 12:31:00|23285.24|23285.24|23285.24|23285.24|23285.24|23285.24|23285.24|23285.24|0
1608035490000|2020-12-15 12:31:30|23284.64|23284.64|23284.64|23284.64|23284.64|23284.64|23284.64|23284.64|0
1608035500000|2020-12-15 12:31:40|23277.56|23277.56|23270.48|23270.48|23277.56|23277.56|23270.48|23270.48|0
1608035510000|2020-12-15 12:31:50|23274.02|23274.02|23274.02|23274.02|23274.02|23274.02|23274.02|23274.02|0
1608035520000|2020-12-15 12:32:00|23263.39|23263.39|23263.39|23263.39|23263.39|23263.39|23263.39|23263.39|0
1608035550000|2020-12-15 12:32:30|23252.77|23252.77|23252.77|23252.77|23252.77|23252.77|23252.77|23252.77|0
1608035570000|2020-12-15 12:32:50|23251.95|23251.95|23251.95|23251.95|23251.95|23251.95|23251.95|23251.95|0
1608035580000|2020-12-15 12:33:00|23247.81|23247.81|23244.26|23244.26|23247.81|23247.81|23244.26|23244.26|0
1608035590000|2020-12-15 12:33:10|23240.72|23240.72|23240.72|23240.72|23240.72|23240.72|23240.72|23240.72|0
1608035620000|2020-12-15 12:33:40|23244.26|23244.26|23233.64|23233.64|23244.26|23244.26|23233.64|23233.64|0
1608035630000|2020-12-15 12:33:50|23223.02|23223.02|23230.1|23230.1|23230.1|23230.1|23223.02|23223.02|0
1608035650000|2020-12-15 12:34:10|23233.64|23233.64|23233.64|23233.64|23233.64|23233.64|23233.64|23233.64|0
1608035660000|2020-12-15 12:34:20|23230.1|23230.1|23223.02|23223.02|23230.1|23230.1|23223.02|23223.02|0
1608035670000|2020-12-15 12:34:30|23219.48|23219.48|23219.48|23219.48|23219.48|23219.48|23219.48|23219.48|0
1608035680000|2020-12-15 12:34:40|23215.93|23215.93|23219.89|23219.89|23219.89|23219.89|23215.93|23215.93|0
1608035710000|2020-12-15 12:35:10|23220.49|23220.49|23213.41|23213.41|23220.49|23220.49|23213.41|23213.41|0
1608035730000|2020-12-15 12:35:30|23216.95|23216.95|23213.82|23213.82|23217.36|23217.36|23213.82|23213.82|0
1608035740000|2020-12-15 12:35:40|23210.27|23210.27|23210.27|23210.27|23210.27|23210.27|23210.27|23210.27|0
1608035750000|2020-12-15 12:35:50|23210.88|23210.88|23210.88|23210.88|23210.88|23210.88|23210.88|23210.88|0
1608035760000|2020-12-15 12:36:00|23214.42|23214.42|23214.42|23214.42|23214.42|23214.42|23214.42|23214.42|0
1608035770000|2020-12-15 12:36:10|23217.96|23217.96|23221.5|23221.5|23221.5|23221.5|23217.96|23217.96|0
1608035790000|2020-12-15 12:36:30|23217.96|23217.96|23225.04|23225.04|23225.04|23225.04|23217.96|23217.96|0
1608035800000|2020-12-15 12:36:40|23224.63|23224.63|23224.63|23224.63|23224.63|23224.63|23224.63|23224.63|0
1608035820000|2020-12-15 12:37:00|23221.09|23221.09|23221.09|23221.09|23221.09|23221.09|23221.09|23221.09|0
1608035840000|2020-12-15 12:37:20|23214.01|23214.01|23214.01|23214.01|23214.01|23214.01|23214.01|23214.01|0
1608035850000|2020-12-15 12:37:30|23217.55|23217.55|23217.96|23217.96|23217.96|23217.96|23217.55|23217.55|0
1608035880000|2020-12-15 12:38:00|23214.42|23214.42|23221.5|23221.5|23221.5|23221.5|23214.42|23214.42|0
1608035920000|2020-12-15 12:38:40|23220.9|23220.9|23220.49|23220.49|23220.9|23220.9|23220.49|23220.49|0
1608035940000|2020-12-15 12:39:00|23216.95|23216.95|23216.95|23216.95|23216.95|23216.95|23216.95|23216.95|0
1608035950000|2020-12-15 12:39:10|23216.34|23216.34|23212.8|23212.8|23216.34|23216.34|23212.8|23212.8|0
1608035970000|2020-12-15 12:39:30|23211.98|23211.98|23211.98|23211.98|23211.98|23211.98|23211.98|23211.98|0
1608035980000|2020-12-15 12:39:40|23208.44|23208.44|23208.44|23208.44|23208.44|23208.44|23208.44|23208.44|0
1608036000000|2020-12-15 12:40:00|23211.98|23211.98|23211.98|23211.98|23211.98|23211.98|23211.98|23211.98|0
1608036020000|2020-12-15 12:40:20|23215.52|23215.52|23208.44|23208.44|23215.52|23215.52|23208.44|23208.44|0
1608036070000|2020-12-15 12:41:10|23204.9|23204.9|23204.9|23204.9|23204.9|23204.9|23204.9|23204.9|0
1608036080000|2020-12-15 12:41:20|23204.3|23204.3|23211.38|23211.38|23211.38|23211.38|23204.3|23204.3|0
1608036110000|2020-12-15 12:41:50|23207.84|23207.84|23204.3|23204.3|23207.84|23207.84|23204.3|23204.3|0
1608036120000|2020-12-15 12:42:00|23207.84|23207.84|23207.84|23207.84|23207.84|23207.84|23207.84|23207.84|0
1608036130000|2020-12-15 12:42:10|23204.3|23204.3|23204.3|23204.3|23204.3|23204.3|23204.3|23204.3|0
1608036140000|2020-12-15 12:42:20|23200.76|23200.76|23200.76|23200.76|23200.76|23200.76|23200.76|23200.76|0
1608036150000|2020-12-15 12:42:30|23193.67|23193.67|23190.13|23190.13|23193.67|23193.67|23190.13|23190.13|0
1608036170000|2020-12-15 12:42:50|23186.59|23186.59|23186.59|23186.59|23186.59|23186.59|23183.05|23183.05|0
1608036200000|2020-12-15 12:43:20|23186.18|23186.18|23186.18|23186.18|23186.18|23186.18|23186.18|23186.18|0
1608036230000|2020-12-15 12:43:50|23182.64|23182.64|23182.64|23182.64|23182.64|23182.64|23182.64|23182.64|0
1608036240000|2020-12-15 12:44:00|23186.18|23186.18|23186.18|23186.18|23186.18|23186.18|23186.18|23186.18|0
1608036260000|2020-12-15 12:44:20|23193.26|23193.26|23193.26|23193.26|23193.26|23193.26|23193.26|23193.26|0
1608036270000|2020-12-15 12:44:30|23186.18|23186.18|23182.64|23182.64|23186.18|23186.18|23182.64|23182.64|0
1608036280000|2020-12-15 12:44:40|23175.56|23175.56|23175.56|23175.56|23175.56|23175.56|23175.56|23175.56|0
1608036290000|2020-12-15 12:44:50|23164.93|23164.93|23161.39|23161.39|23164.93|23164.93|23161.39|23161.39|0
1608036300000|2020-12-15 12:45:00|23160.98|23160.98|23164.52|23164.52|23164.52|23164.52|23160.98|23160.98|0
1608036310000|2020-12-15 12:45:10|23160.98|23160.98|23160.98|23160.98|23160.98|23160.98|23160.98|23160.98|0
1608036320000|2020-12-15 12:45:20|23160.16|23160.16|23160.16|23160.16|23160.16|23160.16|23160.16|23160.16|0
1608036340000|2020-12-15 12:45:40|23156.62|23156.62|23152.48|23152.48|23156.62|23156.62|23152.48|23152.48|0
1608036360000|2020-12-15 12:46:00|23145.39|23145.39|23145.39|23145.39|23145.39|23145.39|23145.39|23145.39|0
1608036370000|2020-12-15 12:46:10|23141.85|23141.85|23141.85|23141.85|23142.45|23142.45|23141.85|23141.85|0
1608036390000|2020-12-15 12:46:30|23145.39|23145.39|23145.39|23145.39|23145.39|23145.39|23145.39|23145.39|0
1608036400000|2020-12-15 12:46:40|23148.94|23148.94|23141.85|23141.85|23148.94|23148.94|23141.85|23141.85|0
1608036460000|2020-12-15 12:47:40|23138.31|23138.31|23138.31|23138.31|23138.31|23138.31|23138.31|23138.31|0
1608036470000|2020-12-15 12:47:50|23141.85|23141.85|23141.85|23141.85|23141.85|23141.85|23141.85|23141.85|0
1608036480000|2020-12-15 12:48:00|23148.94|23148.94|23156.02|23156.02|23156.02|23156.02|23148.94|23148.94|0
1608036490000|2020-12-15 12:48:10|23155.61|23155.61|23156.02|23156.02|23156.02|23156.02|23155.2|23155.2|0
1608036510000|2020-12-15 12:48:30|23159.56|23159.56|23166.64|23166.64|23166.64|23166.64|23159.56|23159.56|0
1608036520000|2020-12-15 12:48:40|23166.04|23166.04|23165.22|23165.22|23166.04|23166.04|23165.22|23165.22|0
1608036540000|2020-12-15 12:49:00|23168.76|23168.76|23168.76|23168.76|23168.76|23168.76|23168.76|23168.76|0
1608036550000|2020-12-15 12:49:10|23165.22|23165.22|23161.68|23161.68|23165.22|23165.22|23161.68|23161.68|0
1608036580000|2020-12-15 12:49:40|23161.27|23161.27|23161.27|23161.27|23161.27|23161.27|23161.27|23161.27|0
1608036590000|2020-12-15 12:49:50|23168.35|23168.35|23161.27|23161.27|23168.35|23168.35|23161.27|23161.27|0
1608036600000|2020-12-15 12:50:00|23150.64|23150.64|23154.18|23154.18|23154.79|23154.79|23150.64|23150.64|0
1608036610000|2020-12-15 12:50:10|23153.77|23153.77|23153.77|23153.77|23153.77|23153.77|23153.77|23153.77|0
1608036660000|2020-12-15 12:51:00|23153.36|23153.36|23152.88|23152.88|23153.36|23153.36|23152.88|23152.88|0
1608036670000|2020-12-15 12:51:10|23152.4|23152.4|23156.36|23156.36|23156.36|23156.36|23145.32|23145.32|0
1608036680000|2020-12-15 12:51:20|23156.84|23156.84|23167.46|23167.46|23167.46|23167.46|23156.84|23156.84|0
1608036690000|2020-12-15 12:51:30|23171|23171|23171|23171|23171|23171|23171|23171|0
1608036720000|2020-12-15 12:52:00|23174.54|23174.54|23174.95|23174.95|23174.95|23174.95|23174.54|23174.54|0
1608036730000|2020-12-15 12:52:10|23167.87|23167.87|23168.47|23168.47|23168.47|23168.47|23167.87|23167.87|0
1608036740000|2020-12-15 12:52:20|23164.93|23164.93|23157.03|23157.03|23164.93|23164.93|23157.03|23157.03|0
1608036810000|2020-12-15 12:53:30|23149.94|23149.94|23146.4|23146.4|23149.94|23149.94|23146.4|23146.4|0
1608036820000|2020-12-15 12:53:40|23142.86|23142.86|23142.86|23142.86|23142.86|23142.86|23142.86|23142.86|0
1608036850000|2020-12-15 12:54:10|23135.78|23135.78|23132.24|23132.24|23135.78|23135.78|23132.24|23132.24|0
1608036860000|2020-12-15 12:54:20|23125.16|23125.16|23125.16|23125.16|23125.16|23125.16|23125.16|23125.16|0
1608036870000|2020-12-15 12:54:30|23121.61|23121.61|23118.07|23118.07|23121.61|23121.61|23118.07|23118.07|0
1608036880000|2020-12-15 12:54:40|23118.68|23118.68|23118.68|23118.68|23118.68|23118.68|23118.68|23118.68|0
1608036890000|2020-12-15 12:54:50|23119.28|23119.28|23122.82|23122.82|23126.36|23126.36|23119.28|23119.28|0
1608036900000|2020-12-15 12:55:00|23119.28|23119.28|23119.28|23119.28|23119.28|23119.28|23119.28|23119.28|0
1608036910000|2020-12-15 12:55:10|23120.48|23120.48|23121.68|23121.68|23121.68|23121.68|23120.48|23120.48|0
1608036920000|2020-12-15 12:55:20|23125.22|23125.22|23121.68|23121.68|23125.22|23125.22|23121.68|23121.68|0
1608036930000|2020-12-15 12:55:30|23118.14|23118.14|23121.68|23121.68|23121.68|23121.68|23118.14|23118.14|0
1608036940000|2020-12-15 12:55:40|23121.08|23121.08|23120.48|23120.48|23121.08|23121.08|23120.48|23120.48|0
1608036960000|2020-12-15 12:56:00|23124.02|23124.02|23124.02|23124.02|23124.02|23124.02|23124.02|23124.02|0
1608036970000|2020-12-15 12:56:10|23120.48|23120.48|23116.94|23116.94|23120.48|23120.48|23116.94|23116.94|0
1608036980000|2020-12-15 12:56:20|23120.48|23120.48|23120.48|23120.48|23120.48|23120.48|23120.48|23120.48|0
1608036990000|2020-12-15 12:56:30|23124.02|23124.02|23131.1|23131.1|23131.1|23131.1|23124.02|23124.02|0
1608037010000|2020-12-15 12:56:50|23130.69|23130.69|23131.1|23131.1|23131.1|23131.1|23130.69|23130.69|0
1608037050000|2020-12-15 12:57:30|23131.51|23131.51|23131.51|23131.51|23131.51|23131.51|23131.51|23131.51|0
1608037060000|2020-12-15 12:57:40|23135.06|23135.06|23142.74|23142.74|23142.74|23142.74|23135.06|23135.06|0
1608037070000|2020-12-15 12:57:50|23135.66|23135.66|23121.49|23121.49|23135.66|23135.66|23121.49|23121.49|0
1608037080000|2020-12-15 12:58:00|23117.95|23117.95|23110.87|23110.87|23117.95|23117.95|23110.87|23110.87|0
1608037090000|2020-12-15 12:58:10|23114.41|23114.41|23107.33|23107.33|23114.41|23114.41|23107.33|23107.33|0
1608037100000|2020-12-15 12:58:20|23114.41|23114.41|23114.41|23114.41|23114.41|23114.41|23114.41|23114.41|0
1608037110000|2020-12-15 12:58:30|23117.95|23117.95|23114.41|23114.41|23117.95|23117.95|23114.41|23114.41|0
1608037130000|2020-12-15 12:58:50|23117.95|23117.95|23114.41|23114.41|23117.95|23117.95|23114.41|23114.41|0
1608037140000|2020-12-15 12:59:00|23110.87|23110.87|23110.87|23110.87|23110.87|23110.87|23107.33|23107.33|0
1608037150000|2020-12-15 12:59:10|23110.27|23110.27|23103.18|23103.18|23110.27|23110.27|23103.18|23103.18|0
1608037170000|2020-12-15 12:59:30|23102.77|23102.77|23102.77|23102.77|23102.77|23102.77|23102.77|23102.77|0
1608037180000|2020-12-15 12:59:40|23099.23|23099.23|23102.77|23102.77|23102.77|23102.77|23099.23|23099.23|0
1608037190000|2020-12-15 12:59:50|23106.32|23106.32|23106.32|23106.32|23106.32|23106.32|23106.32|23106.32|0
1608037200000|2020-12-15 13:00:00|23104.51|23104.51|23094.37|23094.37|23104.51|23104.51|23094.37|23094.37|0
1608037210000|2020-12-15 13:00:10|23097.91|23097.91|23097.91|23097.91|23097.91|23097.91|23097.91|23097.91|0
1608037230000|2020-12-15 13:00:30|23101.45|23101.45|23101.45|23101.45|23101.45|23101.45|23101.45|23101.45|0
1608037240000|2020-12-15 13:00:40|23100.63|23100.63|23097.09|23097.09|23104.17|23104.17|23097.09|23097.09|0
1608037260000|2020-12-15 13:01:00|23100.63|23100.63|23100.63|23100.63|23100.63|23100.63|23100.63|23100.63|0
1608037300000|2020-12-15 13:01:40|23093.54|23093.54|23090|23090|23093.54|23093.54|23090|23090|0
1608037310000|2020-12-15 13:01:50|23093.54|23093.54|23093.54|23093.54|23093.54|23093.54|23093.54|23093.54|0
1608037320000|2020-12-15 13:02:00|23093.96|23093.96|23093.96|23093.96|23093.96|23093.96|23093.96|23093.96|0
1608037330000|2020-12-15 13:02:10|23101.04|23101.04|23101.04|23101.04|23101.04|23101.04|23101.04|23101.04|0
1608037340000|2020-12-15 13:02:20|23097.5|23097.5|23097.5|23097.5|23097.5|23097.5|23097.5|23097.5|0
1608037370000|2020-12-15 13:02:50|23097.09|23097.09|23100.63|23100.63|23100.63|23100.63|23097.09|23097.09|0
1608037380000|2020-12-15 13:03:00|23104.17|23104.17|23108.12|23108.12|23108.12|23108.12|23104.17|23104.17|0
1608037400000|2020-12-15 13:03:20|23115.2|23115.2|23108.12|23108.12|23115.2|23115.2|23108.12|23108.12|0
1608037410000|2020-12-15 13:03:30|23104.58|23104.58|23104.58|23104.58|23104.58|23104.58|23104.58|23104.58|0
1608037420000|2020-12-15 13:03:40|23101.04|23101.04|23097.5|23097.5|23101.04|23101.04|23097.5|23097.5|0
1608037470000|2020-12-15 13:04:30|23101.04|23101.04|23101.04|23101.04|23101.04|23101.04|23101.04|23101.04|0
1608037480000|2020-12-15 13:04:40|23093.96|23093.96|23093.96|23093.96|23093.96|23093.96|23093.96|23093.96|0
1608037510000|2020-12-15 13:05:10|23101.04|23101.04|23090.41|23090.41|23101.04|23101.04|23090.41|23090.41|0
1608037520000|2020-12-15 13:05:20|23089.59|23089.59|23089.59|23089.59|23089.59|23089.59|23089.59|23089.59|0
1608037540000|2020-12-15 13:05:40|23086.05|23086.05|23082.51|23082.51|23086.05|23086.05|23082.51|23082.51|0
1608037550000|2020-12-15 13:05:50|23086.05|23086.05|23086.05|23086.05|23086.05|23086.05|23086.05|23086.05|0
1608037560000|2020-12-15 13:06:00|23082.51|23082.51|23082.51|23082.51|23082.51|23082.51|23082.51|23082.51|0
1608037580000|2020-12-15 13:06:20|23082.92|23082.92|23082.92|23082.92|23082.92|23082.92|23082.92|23082.92|0
1608037660000|2020-12-15 13:07:40|23079.38|23079.38|23079.38|23079.38|23079.38|23079.38|23079.38|23079.38|0
1608037680000|2020-12-15 13:08:00|23075.84|23075.84|23072.3|23072.3|23075.84|23075.84|23072.3|23072.3|0
1608037690000|2020-12-15 13:08:10|23068.76|23068.76|23068.76|23068.76|23068.76|23068.76|23068.76|23068.76|0
1608037700000|2020-12-15 13:08:20|23068.35|23068.35|23068.35|23068.35|23068.35|23068.35|23068.35|23068.35|0
1608037710000|2020-12-15 13:08:30|23064.8|23064.8|23064.8|23064.8|23064.8|23064.8|23064.8|23064.8|0
1608037720000|2020-12-15 13:08:40|23061.26|23061.26|23061.26|23061.26|23061.26|23061.26|23061.26|23061.26|0
1608037730000|2020-12-15 13:08:50|23054.18|23054.18|23050.64|23050.64|23057.72|23057.72|23050.64|23050.64|0
1608037740000|2020-12-15 13:09:00|23054.18|23054.18|23060.06|23060.06|23060.06|23060.06|23054.18|23054.18|0
1608037750000|2020-12-15 13:09:10|23067.14|23067.14|23067.14|23067.14|23067.14|23067.14|23067.14|23067.14|0
1608037760000|2020-12-15 13:09:20|23070.68|23070.68|23070.68|23070.68|23070.68|23070.68|23070.68|23070.68|0
1608037770000|2020-12-15 13:09:30|23067.14|23067.14|23067.14|23067.14|23067.14|23067.14|23067.14|23067.14|0
1608037800000|2020-12-15 13:10:00|23070.68|23070.68|23070.08|23070.08|23070.68|23070.68|23070.08|23070.08|0
1608037810000|2020-12-15 13:10:10|23080.71|23080.71|23080.71|23080.71|23080.71|23080.71|23080.71|23080.71|0
1608037830000|2020-12-15 13:10:30|23087.79|23087.79|23087.79|23087.79|23087.79|23087.79|23087.79|23087.79|0
1608037840000|2020-12-15 13:10:40|23091.33|23091.33|23091.33|23091.33|23091.33|23091.33|23091.33|23091.33|0
1608037850000|2020-12-15 13:10:50|23090.92|23090.92|23087.38|23087.38|23090.92|23090.92|23087.38|23087.38|0
1608037880000|2020-12-15 13:11:20|23086.9|23086.9|23090.44|23090.44|23090.44|23090.44|23086.9|23086.9|0
1608037910000|2020-12-15 13:11:50|23079.82|23079.82|23076.27|23076.27|23079.82|23079.82|23076.27|23076.27|0
1608037920000|2020-12-15 13:12:00|23079.82|23079.82|23079.82|23079.82|23079.82|23079.82|23079.82|23079.82|0
1608037930000|2020-12-15 13:12:10|23079.4|23079.4|23075.86|23075.86|23079.4|23079.4|23075.86|23075.86|0
1608037950000|2020-12-15 13:12:30|23075.45|23075.45|23075.45|23075.45|23075.45|23075.45|23075.45|23075.45|0
1608037970000|2020-12-15 13:12:50|23078.99|23078.99|23078.99|23078.99|23078.99|23078.99|23078.99|23078.99|0
1608038020000|2020-12-15 13:13:40|23075.45|23075.45|23075.45|23075.45|23075.45|23075.45|23075.45|23075.45|0
1608038040000|2020-12-15 13:14:00|23078.99|23078.99|23078.99|23078.99|23078.99|23078.99|23078.99|23078.99|0
1608038100000|2020-12-15 13:15:00|23071.91|23071.91|23071.91|23071.91|23071.91|23071.91|23071.91|23071.91|0
1608038110000|2020-12-15 13:15:10|23072.32|23072.32|23068.78|23068.78|23072.32|23072.32|23068.78|23068.78|0
1608038120000|2020-12-15 13:15:20|23065.24|23065.24|23065.24|23065.24|23065.24|23065.24|23065.24|23065.24|0
1608038160000|2020-12-15 13:16:00|23068.78|23068.78|23069.19|23069.19|23069.19|23069.19|23068.78|23068.78|0
1608038170000|2020-12-15 13:16:10|23072.73|23072.73|23079.82|23079.82|23079.82|23079.82|23072.73|23072.73|0
1608038180000|2020-12-15 13:16:20|23083.36|23083.36|23083.36|23083.36|23083.36|23083.36|23083.36|23083.36|0
1608038200000|2020-12-15 13:16:40|23079.82|23079.82|23079.82|23079.82|23079.82|23079.82|23079.82|23079.82|0
1608038210000|2020-12-15 13:16:50|23076.27|23076.27|23069.19|23069.19|23076.27|23076.27|23069.19|23069.19|0
1608038220000|2020-12-15 13:17:00|23072.73|23072.73|23083.36|23083.36|23083.36|23083.36|23072.73|23072.73|0
1608038240000|2020-12-15 13:17:20|23086.9|23086.9|23086.9|23086.9|23086.9|23086.9|23086.9|23086.9|0
1608038310000|2020-12-15 13:18:30|23086.3|23086.3|23086.3|23086.3|23086.3|23086.3|23086.3|23086.3|0
1608038330000|2020-12-15 13:18:50|23085.89|23085.89|23086.3|23086.3|23086.3|23086.3|23085.89|23085.89|0
1608038340000|2020-12-15 13:19:00|23082.75|23082.75|23082.75|23082.75|23082.75|23082.75|23082.75|23082.75|0
1608038370000|2020-12-15 13:19:30|23079.21|23079.21|23079.21|23079.21|23079.21|23079.21|23079.21|23079.21|0
1608038380000|2020-12-15 13:19:40|23079.62|23079.62|23079.62|23079.62|23079.62|23079.62|23079.62|23079.62|0
1608038410000|2020-12-15 13:20:10|23083.17|23083.17|23083.17|23083.17|23083.17|23083.17|23083.17|23083.17|0
1608038420000|2020-12-15 13:20:20|23079.62|23079.62|23079.62|23079.62|23079.62|23079.62|23079.62|23079.62|0
1608038430000|2020-12-15 13:20:30|23080.58|23080.58|23079.62|23079.62|23080.58|23080.58|23079.62|23079.62|0
1608038440000|2020-12-15 13:20:40|23083.17|23083.17|23083.17|23083.17|23083.17|23083.17|23083.17|23083.17|0
1608038470000|2020-12-15 13:21:10|23082.56|23082.56|23082.56|23082.56|23082.56|23082.56|23082.56|23082.56|0
1608038480000|2020-12-15 13:21:20|23089.65|23089.65|23089.65|23089.65|23089.65|23089.65|23089.65|23089.65|0
1608038500000|2020-12-15 13:21:40|23089.24|23089.24|23089.24|23089.24|23089.24|23089.24|23089.24|23089.24|0
1608038510000|2020-12-15 13:21:50|23096.32|23096.32|23096.32|23096.32|23096.32|23096.32|23096.32|23096.32|0
1608038530000|2020-12-15 13:22:10|23099.86|23099.86|23099.86|23099.86|23099.86|23099.86|23099.86|23099.86|0
1608038540000|2020-12-15 13:22:20|23096.32|23096.32|23097.55|23097.55|23097.55|23097.55|23096.32|23096.32|0
1608038560000|2020-12-15 13:22:40|23108.17|23108.17|23108.17|23108.17|23108.17|23108.17|23108.17|23108.17|0
1608038590000|2020-12-15 13:23:10|23118.8|23118.8|23118.8|23118.8|23118.8|23118.8|23118.8|23118.8|0
1608038600000|2020-12-15 13:23:20|23115.26|23115.26|23111.71|23111.71|23115.26|23115.26|23111.71|23111.71|0
1608038640000|2020-12-15 13:24:00|23108.17|23108.17|23108.17|23108.17|23108.17|23108.17|23108.17|23108.17|0
1608038660000|2020-12-15 13:24:20|23104.63|23104.63|23104.63|23104.63|23104.63|23104.63|23104.63|23104.63|0
1608038680000|2020-12-15 13:24:40|23103.81|23103.81|23103.81|23103.81|23103.81|23103.81|23103.81|23103.81|0
1608038690000|2020-12-15 13:24:50|23107.35|23107.35|23110.89|23110.89|23110.89|23110.89|23107.35|23107.35|0
1608038720000|2020-12-15 13:25:20|23107.35|23107.35|23107.35|23107.35|23107.35|23107.35|23107.35|23107.35|0
1608038740000|2020-12-15 13:25:40|23103.81|23103.81|23103.81|23103.81|23103.81|23103.81|23103.81|23103.81|0
1608038760000|2020-12-15 13:26:00|23096.73|23096.73|23096.73|23096.73|23096.73|23096.73|23096.73|23096.73|0
1608038780000|2020-12-15 13:26:20|23097.14|23097.14|23097.14|23097.14|23097.14|23097.14|23097.14|23097.14|0
1608038830000|2020-12-15 13:27:10|23093.6|23093.6|23093.6|23093.6|23093.6|23093.6|23093.6|23093.6|0
1608038840000|2020-12-15 13:27:20|23097.14|23097.14|23097.14|23097.14|23097.14|23097.14|23097.14|23097.14|0
1608038850000|2020-12-15 13:27:30|23096.73|23096.73|23096.73|23096.73|23096.73|23096.73|23096.73|23096.73|0
1608038860000|2020-12-15 13:27:40|23096.32|23096.32|23096.32|23096.32|23096.32|23096.32|23096.32|23096.32|0
1608038870000|2020-12-15 13:27:50|23114.02|23114.02|23128.19|23128.19|23135.27|23135.27|23114.02|23114.02|0
1608038880000|2020-12-15 13:28:00|23131.73|23131.73|23131.73|23131.73|23131.73|23131.73|23131.73|23131.73|0
1608038900000|2020-12-15 13:28:20|23135.27|23135.27|23138.81|23138.81|23138.81|23138.81|23135.27|23135.27|0
1608038910000|2020-12-15 13:28:30|23139.41|23139.41|23139.41|23139.41|23139.41|23139.41|23139.41|23139.41|0
1608038920000|2020-12-15 13:28:40|23139.83|23139.83|23139.83|23139.83|23139.83|23139.83|23139.83|23139.83|0
1608038930000|2020-12-15 13:28:50|23139.41|23139.41|23139.41|23139.41|23139.41|23139.41|23139.41|23139.41|0
1608039000000|2020-12-15 13:30:00|23138.81|23138.81|23138.81|23138.81|23138.81|23138.81|23135.27|23135.27|0
1608039020000|2020-12-15 13:30:20|23135.27|23135.27|23131.32|23131.32|23135.27|23135.27|23131.32|23131.32|0
1608039030000|2020-12-15 13:30:30|23131.73|23131.73|23131.73|23131.73|23131.73|23131.73|23131.73|23131.73|0
1608039040000|2020-12-15 13:30:40|23135.27|23135.27|23142.35|23142.35|23142.35|23142.35|23135.27|23135.27|0
1608039050000|2020-12-15 13:30:50|23142.96|23142.96|23142.96|23142.96|23142.96|23142.96|23142.96|23142.96|0
1608039060000|2020-12-15 13:31:00|23146.5|23146.5|23150.45|23150.45|23150.45|23150.45|23146.5|23146.5|0
1608039110000|2020-12-15 13:31:50|23132.74|23132.74|23139.83|23139.83|23139.83|23139.83|23129.2|23129.2|0
1608039120000|2020-12-15 13:32:00|23143.37|23143.37|23144.57|23144.57|23144.57|23144.57|23143.37|23143.37|0
1608039130000|2020-12-15 13:32:10|23155.8|23155.8|23152.66|23152.66|23155.8|23155.8|23152.25|23152.25|0
1608039140000|2020-12-15 13:32:20|23153.27|23153.27|23156.21|23156.21|23156.21|23156.21|23152.66|23152.66|0
1608039150000|2020-12-15 13:32:30|23152.66|23152.66|23152.66|23152.66|23152.66|23152.66|23152.66|23152.66|0
1608039170000|2020-12-15 13:32:50|23153.87|23153.87|23153.87|23153.87|23153.87|23153.87|23153.87|23153.87|0
1608039200000|2020-12-15 13:33:20|23150.33|23150.33|23150.33|23150.33|23150.33|23150.33|23150.33|23150.33|0
1608039210000|2020-12-15 13:33:30|23153.87|23153.87|23153.87|23153.87|23153.87|23153.87|23153.87|23153.87|0
1608039240000|2020-12-15 13:34:00|23157.41|23157.41|23157.41|23157.41|23157.41|23157.41|23157.41|23157.41|0
1608039250000|2020-12-15 13:34:10|23157.82|23157.82|23157.82|23157.82|23157.82|23157.82|23157.82|23157.82|0
1608039270000|2020-12-15 13:34:30|23154.28|23154.28|23154.28|23154.28|23154.28|23154.28|23154.28|23154.28|0
1608039280000|2020-12-15 13:34:40|23157.82|23157.82|23157.82|23157.82|23157.82|23157.82|23157.82|23157.82|0
1608039310000|2020-12-15 13:35:10|23150.74|23150.74|23150.74|23150.74|23150.74|23150.74|23150.74|23150.74|0
1608039370000|2020-12-15 13:36:10|23149.92|23149.92|23149.92|23149.92|23149.92|23149.92|23149.92|23149.92|0
1608039380000|2020-12-15 13:36:20|23150.74|23150.74|23150.74|23150.74|23150.74|23150.74|23150.74|23150.74|0
1608039390000|2020-12-15 13:36:30|23149.53|23149.53|23149.53|23149.53|23149.53|23149.53|23149.53|23149.53|0
1608039400000|2020-12-15 13:36:40|23145.99|23145.99|23145.99|23145.99|23145.99|23145.99|23145.99|23145.99|0
1608039450000|2020-12-15 13:37:30|23138.91|23138.91|23138.91|23138.91|23138.91|23138.91|23138.91|23138.91|0
1608039470000|2020-12-15 13:37:50|23142.45|23142.45|23142.45|23142.45|23142.45|23142.45|23142.45|23142.45|0
1608039490000|2020-12-15 13:38:10|23138.91|23138.91|23138.91|23138.91|23138.91|23138.91|23138.91|23138.91|0
1608039510000|2020-12-15 13:38:30|23142.45|23142.45|23142.45|23142.45|23142.45|23142.45|23142.45|23142.45|0
1608039530000|2020-12-15 13:38:50|23138.91|23138.91|23138.91|23138.91|23138.91|23138.91|23138.91|23138.91|0
1608039540000|2020-12-15 13:39:00|23138.5|23138.5|23138.5|23138.5|23138.5|23138.5|23138.5|23138.5|0
1608039550000|2020-12-15 13:39:10|23142.04|23142.04|23152.66|23152.66|23152.66|23152.66|23142.04|23142.04|0
1608039600000|2020-12-15 13:40:00|23152.25|23152.25|23152.25|23152.25|23152.25|23152.25|23152.25|23152.25|0
1608039670000|2020-12-15 13:41:10|23159.34|23159.34|23162.88|23162.88|23162.88|23162.88|23159.34|23159.34|0
1608039680000|2020-12-15 13:41:20|23163.48|23163.48|23164.08|23164.08|23164.08|23164.08|23163.48|23163.48|0
1608039700000|2020-12-15 13:41:40|23167.62|23167.62|23167.62|23167.62|23167.62|23167.62|23167.62|23167.62|0
1608039730000|2020-12-15 13:42:10|23168.44|23168.44|23168.44|23168.44|23168.44|23168.44|23168.44|23168.44|0
1608039750000|2020-12-15 13:42:30|23161.36|23161.36|23161.36|23161.36|23161.36|23161.36|23157.82|23157.82|0
1608039760000|2020-12-15 13:42:40|23160.76|23160.76|23160.76|23160.76|23160.76|23160.76|23160.76|23160.76|0
1608039770000|2020-12-15 13:42:50|23159.94|23159.94|23159.94|23159.94|23159.94|23159.94|23159.94|23159.94|0
1608039810000|2020-12-15 13:43:30|23156.4|23156.4|23156.4|23156.4|23156.4|23156.4|23156.4|23156.4|0
1608039840000|2020-12-15 13:44:00|23152.86|23152.86|23152.86|23152.86|23152.86|23152.86|23152.86|23152.86|0
1608039850000|2020-12-15 13:44:10|23149.31|23149.31|23145.77|23145.77|23149.31|23149.31|23145.77|23145.77|0
1608039870000|2020-12-15 13:44:30|23145.17|23145.17|23145.17|23145.17|23145.17|23145.17|23145.17|23145.17|0
1608039910000|2020-12-15 13:45:10|23138.09|23138.09|23138.09|23138.09|23138.09|23138.09|23138.09|23138.09|0
1608039920000|2020-12-15 13:45:20|23141.63|23141.63|23141.63|23141.63|23141.63|23141.63|23141.63|23141.63|0
1608039940000|2020-12-15 13:45:40|23134.55|23134.55|23134.55|23134.55|23134.55|23134.55|23134.55|23134.55|0
1608039950000|2020-12-15 13:45:50|23131.01|23131.01|23131.01|23131.01|23131.01|23131.01|23131.01|23131.01|0
1608040000000|2020-12-15 13:46:40|23130.6|23130.6|23130.6|23130.6|23130.6|23130.6|23130.6|23130.6|0
1608040020000|2020-12-15 13:47:00|23128.79|23128.79|23128.79|23128.79|23128.79|23128.79|23128.79|23128.79|0
1608040070000|2020-12-15 13:47:50|23128.38|23128.38|23128.38|23128.38|23128.38|23128.38|23128.38|23128.38|0
1608040110000|2020-12-15 13:48:30|23131.92|23131.92|23131.92|23131.92|23131.92|23131.92|23131.92|23131.92|0
1608040120000|2020-12-15 13:48:40|23133.12|23133.12|23133.12|23133.12|23133.12|23133.12|23133.12|23133.12|0
1608040130000|2020-12-15 13:48:50|23132.52|23132.52|23132.52|23132.52|23132.52|23132.52|23132.52|23132.52|0
1608040140000|2020-12-15 13:49:00|23131.92|23131.92|23132.52|23132.52|23132.52|23132.52|23131.92|23131.92|0
1608040150000|2020-12-15 13:49:10|23128.98|23128.98|23125.44|23125.44|23128.98|23128.98|23125.44|23125.44|0
1608040170000|2020-12-15 13:49:30|23125.03|23125.03|23125.03|23125.03|23125.03|23125.03|23125.03|23125.03|0
1608040190000|2020-12-15 13:49:50|23124.43|23124.43|23124.43|23124.43|23124.43|23124.43|23124.43|23124.43|0
1608040200000|2020-12-15 13:50:00|23125.03|23125.03|23125.03|23125.03|23125.03|23125.03|23125.03|23125.03|0
1608040210000|2020-12-15 13:50:10|23114.41|23114.41|23114.41|23114.41|23114.41|23114.41|23114.41|23114.41|0
1608040220000|2020-12-15 13:50:20|23113.8|23113.8|23113.8|23113.8|23113.8|23113.8|23113.8|23113.8|0
1608040250000|2020-12-15 13:50:50|23110.26|23110.26|23110.26|23110.26|23110.26|23110.26|23110.26|23110.26|0
1608040260000|2020-12-15 13:51:00|23106.72|23106.72|23106.72|23106.72|23106.72|23106.72|23106.72|23106.72|0
1608040290000|2020-12-15 13:51:30|23106.31|23106.31|23106.31|23106.31|23106.31|23106.31|23106.31|23106.31|0
1608040320000|2020-12-15 13:52:00|23102.77|23102.77|23106.31|23106.31|23106.31|23106.31|23102.77|23102.77|0
1608040340000|2020-12-15 13:52:20|23109.85|23109.85|23114|23114|23114|23114|23109.85|23109.85|0
1608040360000|2020-12-15 13:52:40|23121.08|23121.08|23121.08|23121.08|23121.08|23121.08|23121.08|23121.08|0
1608040390000|2020-12-15 13:53:10|23121.68|23121.68|23115.01|23115.01|23129.17|23129.17|23115.01|23115.01|0
1608040400000|2020-12-15 13:53:20|23118.55|23118.55|23118.55|23118.55|23118.55|23118.55|23118.55|23118.55|0
1608040460000|2020-12-15 13:54:20|23117.73|23117.73|23121.27|23121.27|23121.27|23121.27|23117.73|23117.73|0
1608040500000|2020-12-15 13:55:00|23124.81|23124.81|23124.81|23124.81|23124.81|23124.81|23124.81|23124.81|0
1608040520000|2020-12-15 13:55:20|23125.41|23125.41|23124.81|23124.81|23125.41|23125.41|23124.81|23124.81|0
1608040540000|2020-12-15 13:55:40|23126.62|23126.62|23126.62|23126.62|23126.62|23126.62|23126.62|23126.62|0
1608040550000|2020-12-15 13:55:50|23127.22|23127.22|23127.22|23127.22|23127.22|23127.22|23127.22|23127.22|0
1608040570000|2020-12-15 13:56:10|23127.82|23127.82|23127.22|23127.22|23127.82|23127.82|23127.22|23127.22|0
1608040580000|2020-12-15 13:56:20|23123.68|23123.68|23123.68|23123.68|23123.68|23123.68|23123.68|23123.68|0
1608040590000|2020-12-15 13:56:30|23124.28|23124.28|23124.28|23124.28|23124.28|23124.28|23124.28|23124.28|0
1608040600000|2020-12-15 13:56:40|23127.82|23127.82|23138.44|23138.44|23138.44|23138.44|23127.82|23127.82|0
1608040610000|2020-12-15 13:56:50|23139.65|23139.65|23139.65|23139.65|23139.65|23139.65|23139.65|23139.65|0
1608040620000|2020-12-15 13:57:00|23143.19|23143.19|23143.19|23143.19|23146.73|23146.73|23143.19|23143.19|0
1608040640000|2020-12-15 13:57:20|23141.98|23141.98|23141.98|23141.98|23141.98|23141.98|23141.98|23141.98|0
1608040650000|2020-12-15 13:57:30|23134.9|23134.9|23131.36|23131.36|23134.9|23134.9|23131.36|23131.36|0
1608040660000|2020-12-15 13:57:40|23130.76|23130.76|23123.07|23123.07|23130.76|23130.76|23123.07|23123.07|0
1608040680000|2020-12-15 13:58:00|23119.53|23119.53|23119.53|23119.53|23119.53|23119.53|23119.53|23119.53|0
1608040700000|2020-12-15 13:58:20|23118.33|23118.33|23118.33|23118.33|23118.33|23118.33|23118.33|23118.33|0
1608040710000|2020-12-15 13:58:30|23121.87|23121.87|23136.04|23136.04|23136.04|23136.04|23121.87|23121.87|0
1608040720000|2020-12-15 13:58:40|23143.12|23143.12|23147.48|23147.48|23147.48|23147.48|23143.12|23143.12|0
1608040730000|2020-12-15 13:58:50|23147.89|23147.89|23148.71|23148.71|23148.71|23148.71|23147.89|23147.89|0
1608040760000|2020-12-15 13:59:20|23150.35|23150.35|23157.44|23157.44|23157.44|23157.44|23150.35|23150.35|0
1608040770000|2020-12-15 13:59:30|23157.85|23157.85|23157.85|23157.85|23157.85|23157.85|23157.85|23157.85|0
1608040780000|2020-12-15 13:59:40|23161.39|23161.39|23140.14|23140.14|23161.39|23161.39|23140.14|23140.14|0
1608040790000|2020-12-15 13:59:50|23136.6|23136.6|23136.6|23136.6|23136.6|23136.6|23136.6|23136.6|0
1608040810000|2020-12-15 14:00:10|23133.06|23133.06|23129.52|23129.52|23133.06|23133.06|23129.52|23129.52|0
1608040830000|2020-12-15 14:00:30|23125.98|23125.98|23125.98|23125.98|23125.98|23125.98|23125.98|23125.98|0
1608040840000|2020-12-15 14:00:40|23129.52|23129.52|23123.67|23123.67|23130.75|23130.75|23123.67|23123.67|0
1608040850000|2020-12-15 14:00:50|23124.08|23124.08|23117|23117|23124.08|23124.08|23117|23117|0
1608040860000|2020-12-15 14:01:00|23120.54|23120.54|23117.41|23117.41|23120.95|23120.95|23113.45|23113.45|0
1608040870000|2020-12-15 14:01:10|23113.87|23113.87|23113.87|23113.87|23113.87|23113.87|23113.87|23113.87|0
1608040880000|2020-12-15 14:01:20|23114.28|23114.28|23114.28|23114.28|23114.28|23114.28|23114.28|23114.28|0
1608040890000|2020-12-15 14:01:30|23117.82|23117.82|23117.82|23117.82|23117.82|23117.82|23117.82|23117.82|0
1608040900000|2020-12-15 14:01:40|23114.28|23114.28|23114.28|23114.28|23114.28|23114.28|23114.28|23114.28|0
1608040920000|2020-12-15 14:02:00|23113.87|23113.87|23109.91|23109.91|23113.87|23113.87|23109.91|23109.91|0
1608040970000|2020-12-15 14:02:50|23113.45|23113.45|23113.45|23113.45|23117|23117|23113.45|23113.45|0
1608040980000|2020-12-15 14:03:00|23112.63|23112.63|23111.81|23111.81|23118.89|23118.89|23111.81|23111.81|0
1608040990000|2020-12-15 14:03:10|23122.44|23122.44|23122.44|23122.44|23122.44|23122.44|23122.44|23122.44|0
1608041000000|2020-12-15 14:03:20|23123.26|23123.26|23123.26|23123.26|23123.26|23123.26|23123.26|23123.26|0
1608041010000|2020-12-15 14:03:30|23126.8|23126.8|23148.46|23148.46|23148.46|23148.46|23126.8|23126.8|0
1608041040000|2020-12-15 14:04:00|23149.06|23149.06|23149.66|23149.66|23149.66|23149.66|23149.06|23149.06|0
1608041050000|2020-12-15 14:04:10|23146.12|23146.12|23146.12|23146.12|23146.12|23146.12|23146.12|23146.12|0
1608041060000|2020-12-15 14:04:20|23146.72|23146.72|23146.72|23146.72|23146.72|23146.72|23146.72|23146.72|0
1608041090000|2020-12-15 14:04:50|23143.18|23143.18|23143.18|23143.18|23143.18|23143.18|23143.18|23143.18|0
1608041100000|2020-12-15 14:05:00|23146.72|23146.72|23150.26|23150.26|23150.26|23150.26|23146.72|23146.72|0
1608041110000|2020-12-15 14:05:10|23146.72|23146.72|23143.18|23143.18|23150.26|23150.26|23139.64|23139.64|0
1608041120000|2020-12-15 14:05:20|23132.56|23132.56|23132.56|23132.56|23132.56|23132.56|23132.56|23132.56|0
1608041130000|2020-12-15 14:05:30|23136.1|23136.1|23136.1|23136.1|23143.18|23143.18|23132.56|23132.56|0
1608041150000|2020-12-15 14:05:50|23132.56|23132.56|23132.56|23132.56|23132.56|23132.56|23132.56|23132.56|0
1608041170000|2020-12-15 14:06:10|23129.01|23129.01|23129.01|23129.01|23129.01|23129.01|23129.01|23129.01|0
1608041190000|2020-12-15 14:06:30|23125.47|23125.47|23132.56|23132.56|23132.56|23132.56|23125.47|23125.47|0
1608041220000|2020-12-15 14:07:00|23125.47|23125.47|23129.01|23129.01|23129.01|23129.01|23125.47|23125.47|0
1608041230000|2020-12-15 14:07:10|23125.47|23125.47|23129.01|23129.01|23129.01|23129.01|23125.47|23125.47|0
1608041240000|2020-12-15 14:07:20|23132.56|23132.56|23132.56|23132.56|23132.56|23132.56|23132.56|23132.56|0
1608041250000|2020-12-15 14:07:30|23136.1|23136.1|23136.1|23136.1|23136.1|23136.1|23136.1|23136.1|0
1608041260000|2020-12-15 14:07:40|23139.64|23139.64|23139.64|23139.64|23140.05|23140.05|23139.64|23139.64|0
1608041270000|2020-12-15 14:07:50|23132.56|23132.56|23132.56|23132.56|23132.56|23132.56|23132.56|23132.56|0
1608041280000|2020-12-15 14:08:00|23136.1|23136.1|23136.1|23136.1|23136.1|23136.1|23136.1|23136.1|0
1608041330000|2020-12-15 14:08:50|23143.18|23143.18|23143.18|23143.18|23143.18|23143.18|23143.18|23143.18|0
1608041350000|2020-12-15 14:09:10|23146.72|23146.72|23146.31|23146.31|23146.72|23146.72|23146.31|23146.31|0
1608041360000|2020-12-15 14:09:20|23142.77|23142.77|23145.71|23145.71|23145.71|23145.71|23142.17|23142.17|0
1608041370000|2020-12-15 14:09:30|23149.25|23149.25|23149.25|23149.25|23149.25|23149.25|23149.25|23149.25|0
1608041390000|2020-12-15 14:09:50|23145.71|23145.71|23145.71|23145.71|23145.71|23145.71|23145.71|23145.71|0
1608041400000|2020-12-15 14:10:00|23145.3|23145.3|23145.3|23145.3|23145.3|23145.3|23145.3|23145.3|0
1608041440000|2020-12-15 14:10:40|23141.76|23141.76|23138.21|23138.21|23141.76|23141.76|23138.21|23138.21|0
1608041510000|2020-12-15 14:11:50|23134.67|23134.67|23134.67|23134.67|23134.67|23134.67|23134.67|23134.67|0
1608041530000|2020-12-15 14:12:10|23133.47|23133.47|23133.47|23133.47|23133.47|23133.47|23133.47|23133.47|0
1608041600000|2020-12-15 14:13:20|23137.01|23137.01|23137.01|23137.01|23137.01|23137.01|23137.01|23137.01|0
1608041610000|2020-12-15 14:13:30|23140.55|23140.55|23140.55|23140.55|23140.55|23140.55|23140.55|23140.55|0
1608041620000|2020-12-15 14:13:40|23137.01|23137.01|23137.01|23137.01|23137.01|23137.01|23137.01|23137.01|0
1608041630000|2020-12-15 14:13:50|23140.55|23140.55|23137.01|23137.01|23140.55|23140.55|23137.01|23137.01|0
1608041640000|2020-12-15 14:14:00|23133.47|23133.47|23133.47|23133.47|23133.47|23133.47|23133.47|23133.47|0
1608041650000|2020-12-15 14:14:10|23129.93|23129.93|23129.93|23129.93|23129.93|23129.93|23129.93|23129.93|0
1608041660000|2020-12-15 14:14:20|23129.33|23129.33|23129.33|23129.33|23129.33|23129.33|23129.33|23129.33|0
1608041670000|2020-12-15 14:14:30|23125.79|23125.79|23125.79|23125.79|23125.79|23125.79|23125.79|23125.79|0
1608041750000|2020-12-15 14:15:50|23136.41|23136.41|23136.41|23136.41|23136.41|23136.41|23136.41|23136.41|0
1608041760000|2020-12-15 14:16:00|23139.95|23139.95|23140.55|23140.55|23140.55|23140.55|23139.95|23139.95|0
1608041770000|2020-12-15 14:16:10|23144.09|23144.09|23144.5|23144.5|23144.5|23144.5|23144.09|23144.09|0
1608041780000|2020-12-15 14:16:20|23140.96|23140.96|23140.96|23140.96|23140.96|23140.96|23140.96|23140.96|0
1608041840000|2020-12-15 14:17:20|23141.37|23141.37|23140.77|23140.77|23141.37|23141.37|23140.77|23140.77|0
1608041890000|2020-12-15 14:18:10|23137.23|23137.23|23137.23|23137.23|23137.23|23137.23|23137.23|23137.23|0
1608041950000|2020-12-15 14:19:10|23133.69|23133.69|23133.69|23133.69|23133.69|23133.69|23133.69|23133.69|0
1608041970000|2020-12-15 14:19:30|23130.15|23130.15|23130.15|23130.15|23130.15|23130.15|23130.15|23130.15|0
1608042020000|2020-12-15 14:20:20|23129.74|23129.74|23129.74|23129.74|23129.74|23129.74|23129.74|23129.74|0
1608042050000|2020-12-15 14:20:50|23133.28|23133.28|23133.28|23133.28|23133.28|23133.28|23133.28|23133.28|0
1608042060000|2020-12-15 14:21:00|23132.68|23132.68|23132.08|23132.08|23132.68|23132.68|23132.08|23132.08|0
1608042070000|2020-12-15 14:21:10|23128.53|23128.53|23124.99|23124.99|23128.53|23128.53|23124.99|23124.99|0
1608042090000|2020-12-15 14:21:30|23121.45|23121.45|23132.08|23132.08|23132.08|23132.08|23121.45|23121.45|0
1608042120000|2020-12-15 14:22:00|23128.53|23128.53|23139.76|23139.76|23139.76|23139.76|23128.53|23128.53|0
1608042130000|2020-12-15 14:22:10|23143.3|23143.3|23149.78|23149.78|23149.78|23149.78|23143.3|23143.3|0
1608042140000|2020-12-15 14:22:20|23146.24|23146.24|23142.7|23142.7|23146.24|23146.24|23142.7|23142.7|0
1608042180000|2020-12-15 14:23:00|23146.24|23146.24|23146.24|23146.24|23146.24|23146.24|23146.24|23146.24|0
1608042190000|2020-12-15 14:23:10|23142.7|23142.7|23139.16|23139.16|23142.7|23142.7|23139.16|23139.16|0
1608042230000|2020-12-15 14:23:50|23142.7|23142.7|23146.24|23146.24|23146.24|23146.24|23142.7|23142.7|0
1608042260000|2020-12-15 14:24:20|23142.7|23142.7|23142.7|23142.7|23142.7|23142.7|23142.7|23142.7|0
1608042300000|2020-12-15 14:25:00|23139.16|23139.16|23139.16|23139.16|23139.16|23139.16|23139.16|23139.16|0
1608042320000|2020-12-15 14:25:20|23142.7|23142.7|23143.11|23143.11|23143.11|23143.11|23142.7|23142.7|0
1608042390000|2020-12-15 14:26:30|23150.19|23150.19|23150.19|23150.19|23150.19|23150.19|23150.19|23150.19|0
1608042410000|2020-12-15 14:26:50|23146.65|23146.65|23146.65|23146.65|23146.65|23146.65|23146.65|23146.65|0
1608042430000|2020-12-15 14:27:10|23147.85|23147.85|23147.85|23147.85|23147.85|23147.85|23147.85|23147.85|0
1608042470000|2020-12-15 14:27:50|23151.4|23151.4|23151.81|23151.81|23151.81|23151.81|23151.4|23151.4|0
1608042480000|2020-12-15 14:28:00|23155.35|23155.35|23155.35|23155.35|23155.35|23155.35|23155.35|23155.35|0
1608042490000|2020-12-15 14:28:10|23155.95|23155.95|23163.03|23163.03|23163.03|23163.03|23155.35|23155.35|0
1608042510000|2020-12-15 14:28:30|23159.49|23159.49|23163.03|23163.03|23163.03|23163.03|23159.49|23159.49|0
1608042520000|2020-12-15 14:28:40|23166.57|23166.57|23166.57|23166.57|23166.57|23166.57|23166.57|23166.57|0
1608042540000|2020-12-15 14:29:00|23159.49|23159.49|23155.95|23155.95|23159.49|23159.49|23155.95|23155.95|0
1608042560000|2020-12-15 14:29:20|23159.49|23159.49|23159.49|23159.49|23159.49|23159.49|23159.49|23159.49|0
1608042600000|2020-12-15 14:30:00|23159.9|23159.9|23159.9|23159.9|23159.9|23159.9|23159.9|23159.9|0
1608042610000|2020-12-15 14:30:10|23163.44|23163.44|23199.46|23199.46|23199.46|23199.46|23163.44|23163.44|0
1608042620000|2020-12-15 14:30:20|23192.37|23192.37|23191.77|23191.77|23205.94|23205.94|23191.77|23191.77|0
1608042640000|2020-12-15 14:30:40|23188.23|23188.23|23188.23|23188.23|23188.23|23188.23|23188.23|23188.23|0
1608042660000|2020-12-15 14:31:00|23191.77|23191.77|23195.31|23195.31|23198.85|23198.85|23191.77|23191.77|0
1608042670000|2020-12-15 14:31:10|23188.23|23188.23|23188.23|23188.23|23188.23|23188.23|23181.15|23181.15|0
1608042680000|2020-12-15 14:31:20|23181.15|23181.15|23184.09|23184.09|23184.69|23184.69|23181.15|23181.15|0
1608042700000|2020-12-15 14:31:40|23173.46|23173.46|23180.55|23180.55|23180.55|23180.55|23169.92|23169.92|0
1608042710000|2020-12-15 14:31:50|23180.14|23180.14|23180.14|23180.14|23180.14|23180.14|23173.05|23173.05|0
1608042720000|2020-12-15 14:32:00|23183.68|23183.68|23197.84|23197.84|23197.84|23197.84|23173.05|23173.05|0
1608042730000|2020-12-15 14:32:10|23187.22|23187.22|23187.22|23187.22|23190.76|23190.76|23187.22|23187.22|0
1608042740000|2020-12-15 14:32:20|23194.3|23194.3|23197.84|23197.84|23197.84|23197.84|23183.68|23183.68|0
1608042760000|2020-12-15 14:32:40|23190.76|23190.76|23190.76|23190.76|23194.3|23194.3|23190.76|23190.76|0
1608042770000|2020-12-15 14:32:50|23194.3|23194.3|23194.3|23194.3|23194.3|23194.3|23194.3|23194.3|0
1608042780000|2020-12-15 14:33:00|23187.22|23187.22|23186.62|23186.62|23187.22|23187.22|23186.62|23186.62|0
1608042790000|2020-12-15 14:33:10|23183.08|23183.08|23190.16|23190.16|23190.16|23190.16|23183.08|23183.08|0
1608042810000|2020-12-15 14:33:30|23186.62|23186.62|23183.08|23183.08|23186.62|23186.62|23183.08|23183.08|0
1608042830000|2020-12-15 14:33:50|23179.53|23179.53|23175.99|23175.99|23183.08|23183.08|23172.45|23172.45|0
1608042840000|2020-12-15 14:34:00|23172.45|23172.45|23180.14|23180.14|23180.14|23180.14|23172.45|23172.45|0
1608042850000|2020-12-15 14:34:10|23173.05|23173.05|23183.68|23183.68|23183.68|23183.68|23169.51|23169.51|0
1608042860000|2020-12-15 14:34:20|23183.08|23183.08|23181.56|23181.56|23183.08|23183.08|23179.53|23179.53|0
1608042870000|2020-12-15 14:34:30|23178.02|23178.02|23178.02|23178.02|23178.02|23178.02|23178.02|23178.02|0
1608042880000|2020-12-15 14:34:40|23176.21|23176.21|23172.67|23172.67|23176.21|23176.21|23172.67|23172.67|0
1608042890000|2020-12-15 14:34:50|23176.21|23176.21|23179.75|23179.75|23179.75|23179.75|23176.21|23176.21|0
1608042900000|2020-12-15 14:35:00|23176.21|23176.21|23176.21|23176.21|23176.21|23176.21|23176.21|23176.21|0
1608042910000|2020-12-15 14:35:10|23177.42|23177.42|23177.42|23177.42|23177.42|23177.42|23177.42|23177.42|0
1608042920000|2020-12-15 14:35:20|23177.83|23177.83|23199.48|23199.48|23199.48|23199.48|23177.83|23177.83|0
1608042930000|2020-12-15 14:35:30|23192.4|23192.4|23185.32|23185.32|23192.4|23192.4|23185.32|23185.32|0
1608042940000|2020-12-15 14:35:40|23181.78|23181.78|23181.78|23181.78|23181.78|23181.78|23181.78|23181.78|0
1608042950000|2020-12-15 14:35:50|23192.4|23192.4|23192.4|23192.4|23192.4|23192.4|23192.4|23192.4|0
1608042960000|2020-12-15 14:36:00|23193.61|23193.61|23197.15|23197.15|23197.15|23197.15|23193.61|23193.61|0
1608042970000|2020-12-15 14:36:10|23200.69|23200.69|23200.69|23200.69|23200.69|23200.69|23200.69|23200.69|0
1608042980000|2020-12-15 14:36:20|23197.15|23197.15|23197.15|23197.15|23197.15|23197.15|23197.15|23197.15|0
1608043000000|2020-12-15 14:36:40|23200.69|23200.69|23211.31|23211.31|23211.31|23211.31|23200.69|23200.69|0
1608043010000|2020-12-15 14:36:50|23207.77|23207.77|23207.77|23207.77|23207.77|23207.77|23207.77|23207.77|0
1608043020000|2020-12-15 14:37:00|23204.23|23204.23|23207.77|23207.77|23207.77|23207.77|23204.23|23204.23|0
1608043040000|2020-12-15 14:37:20|23207.29|23207.29|23210.83|23210.83|23210.83|23210.83|23207.29|23207.29|0
1608043050000|2020-12-15 14:37:30|23211.31|23211.31|23211.31|23211.31|23211.31|23211.31|23211.31|23211.31|0
1608043060000|2020-12-15 14:37:40|23214.85|23214.85|23214.85|23214.85|23214.85|23214.85|23214.85|23214.85|0
1608043110000|2020-12-15 14:38:30|23215.26|23215.26|23219.22|23219.22|23219.22|23219.22|23215.26|23215.26|0
1608043120000|2020-12-15 14:38:40|23215.67|23215.67|23216.08|23216.08|23216.08|23216.08|23215.67|23215.67|0
1608043140000|2020-12-15 14:39:00|23209|23209|23209|23209|23209|23209|23209|23209|0
1608043150000|2020-12-15 14:39:10|23205.46|23205.46|23205.46|23205.46|23205.46|23205.46|23205.46|23205.46|0
1608043160000|2020-12-15 14:39:20|23204.86|23204.86|23204.86|23204.86|23204.86|23204.86|23204.86|23204.86|0
1608043180000|2020-12-15 14:39:40|23205.46|23205.46|23209|23209|23209|23209|23205.46|23205.46|0
1608043220000|2020-12-15 14:40:20|23205.46|23205.46|23205.46|23205.46|23205.46|23205.46|23205.46|23205.46|0
1608043250000|2020-12-15 14:40:50|23198.38|23198.38|23198.38|23198.38|23198.38|23198.38|23198.38|23198.38|0
1608043260000|2020-12-15 14:41:00|23194.84|23194.84|23191.3|23191.3|23194.84|23194.84|23191.3|23191.3|0
1608043270000|2020-12-15 14:41:10|23194.84|23194.84|23194.84|23194.84|23194.84|23194.84|23194.84|23194.84|0
1608043280000|2020-12-15 14:41:20|23191.3|23191.3|23191.3|23191.3|23191.3|23191.3|23191.3|23191.3|0
1608043310000|2020-12-15 14:41:50|23184.21|23184.21|23187.75|23187.75|23187.75|23187.75|23184.21|23184.21|0
1608043320000|2020-12-15 14:42:00|23184.21|23184.21|23184.21|23184.21|23184.21|23184.21|23184.21|23184.21|0
1608043330000|2020-12-15 14:42:10|23187.75|23187.75|23187.75|23187.75|23187.75|23187.75|23187.75|23187.75|0
1608043340000|2020-12-15 14:42:20|23191.3|23191.3|23190.89|23190.89|23191.3|23191.3|23190.89|23190.89|0
1608043350000|2020-12-15 14:42:30|23201.51|23201.51|23209.19|23209.19|23209.19|23209.19|23201.51|23201.51|0
1608043380000|2020-12-15 14:43:00|23191.49|23191.49|23191.49|23191.49|23191.49|23191.49|23191.49|23191.49|0
1608043430000|2020-12-15 14:43:50|23177.32|23177.32|23177.32|23177.32|23177.32|23177.32|23177.32|23177.32|0
1608043460000|2020-12-15 14:44:20|23176.91|23176.91|23183.99|23183.99|23183.99|23183.99|23176.91|23176.91|0
1608043490000|2020-12-15 14:44:50|23169.83|23169.83|23169.83|23169.83|23169.83|23169.83|23169.83|23169.83|0
1608043500000|2020-12-15 14:45:00|23169.23|23169.23|23165.69|23165.69|23169.23|23169.23|23165.69|23165.69|0
1608043510000|2020-12-15 14:45:10|23162.15|23162.15|23165.69|23165.69|23165.69|23165.69|23162.15|23162.15|0
1608043520000|2020-12-15 14:45:20|23169.23|23169.23|23169.23|23169.23|23169.23|23169.23|23169.23|23169.23|0
1608043530000|2020-12-15 14:45:30|23165.69|23165.69|23160.94|23160.94|23165.69|23165.69|23160.94|23160.94|0
1608043550000|2020-12-15 14:45:50|23160.53|23160.53|23167.61|23167.61|23167.61|23167.61|23160.53|23160.53|0
1608043560000|2020-12-15 14:46:00|23164.07|23164.07|23164.07|23164.07|23164.07|23164.07|23164.07|23164.07|0
1608043570000|2020-12-15 14:46:10|23163.66|23163.66|23163.66|23163.66|23163.66|23163.66|23163.18|23163.18|0
1608043580000|2020-12-15 14:46:20|23163.18|23163.18|23163.18|23163.18|23163.18|23163.18|23163.18|23163.18|0
1608043620000|2020-12-15 14:47:00|23162.58|23162.58|23162.58|23162.58|23162.58|23162.58|23162.58|23162.58|0
1608043660000|2020-12-15 14:47:40|23155.5|23155.5|23151.96|23151.96|23155.5|23155.5|23151.96|23151.96|0
1608043670000|2020-12-15 14:47:50|23148.42|23148.42|23144.87|23144.87|23148.42|23148.42|23144.87|23144.87|0
1608043680000|2020-12-15 14:48:00|23148.42|23148.42|23148.42|23148.42|23148.42|23148.42|23148.42|23148.42|0
1608043700000|2020-12-15 14:48:20|23144.87|23144.87|23144.87|23144.87|23144.87|23144.87|23141.33|23141.33|0
1608043710000|2020-12-15 14:48:30|23141.33|23141.33|23137.79|23137.79|23141.33|23141.33|23137.79|23137.79|0
1608043720000|2020-12-15 14:48:40|23137.19|23137.19|23137.19|23137.19|23137.19|23137.19|23137.19|23137.19|0
1608043740000|2020-12-15 14:49:00|23133.65|23133.65|23143.86|23143.86|23143.86|23143.86|23133.24|23133.24|0
1608043750000|2020-12-15 14:49:10|23140.32|23140.32|23136.78|23136.78|23140.32|23140.32|23136.78|23136.78|0
1608043770000|2020-12-15 14:49:30|23140.32|23140.32|23140.32|23140.32|23140.32|23140.32|23140.32|23140.32|0
1608043800000|2020-12-15 14:50:00|23136.78|23136.78|23133.24|23133.24|23136.78|23136.78|23133.24|23133.24|0
1608043820000|2020-12-15 14:50:20|23133.84|23133.84|23133.84|23133.84|23134.44|23134.44|23133.84|23133.84|0
1608043840000|2020-12-15 14:50:40|23137.38|23137.38|23140.92|23140.92|23140.92|23140.92|23137.38|23137.38|0
1608043850000|2020-12-15 14:50:50|23141.33|23141.33|23141.33|23141.33|23141.33|23141.33|23141.33|23141.33|0
1608043860000|2020-12-15 14:51:00|23137.79|23137.79|23137.79|23137.79|23137.79|23137.79|23137.79|23137.79|0
1608043880000|2020-12-15 14:51:20|23134.25|23134.25|23134.25|23134.25|23134.25|23134.25|23134.25|23134.25|0
1608043910000|2020-12-15 14:51:50|23130.71|23130.71|23123.22|23123.22|23130.71|23130.71|23123.22|23123.22|0
1608043920000|2020-12-15 14:52:00|23122.81|23122.81|23122.81|23122.81|23122.81|23122.81|23122.4|23122.4|0
1608043930000|2020-12-15 14:52:10|23126.35|23126.35|23129.89|23129.89|23129.89|23129.89|23126.35|23126.35|0
1608043940000|2020-12-15 14:52:20|23133.43|23133.43|23129.29|23129.29|23133.43|23133.43|23129.29|23129.29|0
1608043950000|2020-12-15 14:52:30|23125.75|23125.75|23125.75|23125.75|23125.75|23125.75|23125.75|23125.75|0
1608043960000|2020-12-15 14:52:40|23122.2|23122.2|23122.2|23122.2|23122.2|23122.2|23122.2|23122.2|0
1608043970000|2020-12-15 14:52:50|23123.41|23123.41|23122.18|23122.18|23123.41|23123.41|23122.18|23122.18|0
1608043990000|2020-12-15 14:53:10|23115.09|23115.09|23118.63|23118.63|23118.63|23118.63|23115.09|23115.09|0
1608044000000|2020-12-15 14:53:20|23118.03|23118.03|23118.03|23118.03|23118.03|23118.03|23118.03|23118.03|0
1608044010000|2020-12-15 14:53:30|23110.95|23110.95|23110.95|23110.95|23110.95|23110.95|23110.95|23110.95|0
1608044030000|2020-12-15 14:53:50|23111.77|23111.77|23108.23|23108.23|23111.77|23111.77|23108.23|23108.23|0
1608044040000|2020-12-15 14:54:00|23108.64|23108.64|23109.84|23109.84|23109.84|23109.84|23108.64|23108.64|0
1608044050000|2020-12-15 14:54:10|23110.45|23110.45|23106.9|23106.9|23110.45|23110.45|23106.9|23106.9|0
1608044070000|2020-12-15 14:54:30|23103.36|23103.36|23103.36|23103.36|23103.36|23103.36|23103.36|23103.36|0
1608044080000|2020-12-15 14:54:40|23099.82|23099.82|23099.22|23099.22|23099.82|23099.82|23099.22|23099.22|0
1608044090000|2020-12-15 14:54:50|23098.81|23098.81|23098.81|23098.81|23098.81|23098.81|23098.81|23098.81|0
1608044100000|2020-12-15 14:55:00|23095.27|23095.27|23095.27|23095.27|23095.27|23095.27|23091.73|23091.73|0
1608044120000|2020-12-15 14:55:20|23094.67|23094.67|23094.67|23094.67|23094.67|23094.67|23094.67|23094.67|0
1608044130000|2020-12-15 14:55:30|23108.83|23108.83|23112.37|23112.37|23112.37|23112.37|23108.83|23108.83|0
1608044140000|2020-12-15 14:55:40|23108.83|23108.83|23105.29|23105.29|23108.83|23108.83|23105.29|23105.29|0
1608044150000|2020-12-15 14:55:50|23105.89|23105.89|23112.32|23112.32|23112.32|23112.32|23105.89|23105.89|0
1608044160000|2020-12-15 14:56:00|23115.86|23115.86|23115.86|23115.86|23115.86|23115.86|23115.86|23115.86|0
1608044190000|2020-12-15 14:56:30|23112.32|23112.32|23112.32|23112.32|23112.32|23112.32|23112.32|23112.32|0
1608044200000|2020-12-15 14:56:40|23108.78|23108.78|23103.97|23103.97|23108.78|23108.78|23103.97|23103.97|0
1608044210000|2020-12-15 14:56:50|23107.51|23107.51|23107.51|23107.51|23107.51|23107.51|23107.51|23107.51|0
1608044220000|2020-12-15 14:57:00|23114.59|23114.59|23114.59|23114.59|23114.59|23114.59|23114.59|23114.59|0
1608044230000|2020-12-15 14:57:10|23111.05|23111.05|23107.51|23107.51|23111.05|23111.05|23107.51|23107.51|0
1608044240000|2020-12-15 14:57:20|23103.97|23103.97|23103.97|23103.97|23103.97|23103.97|23103.97|23103.97|0
1608044250000|2020-12-15 14:57:30|23107.51|23107.51|23107.51|23107.51|23107.51|23107.51|23107.51|23107.51|0
1608044260000|2020-12-15 14:57:40|23106.69|23106.69|23106.69|23106.69|23106.69|23106.69|23106.69|23106.69|0
1608044280000|2020-12-15 14:58:00|23103.14|23103.14|23103.97|23103.97|23103.97|23103.97|23103.14|23103.14|0
1608044290000|2020-12-15 14:58:10|23100.42|23100.42|23100.42|23100.42|23100.42|23100.42|23100.42|23100.42|0
1608044320000|2020-12-15 14:58:40|23103.97|23103.97|23103.97|23103.97|23103.97|23103.97|23103.97|23103.97|0
1608044340000|2020-12-15 14:59:00|23096.88|23096.88|23096.88|23096.88|23096.88|23096.88|23096.88|23096.88|0
1608044380000|2020-12-15 14:59:40|23097.36|23097.36|23090.76|23090.76|23097.36|23097.36|23090.76|23090.76|0
1608044390000|2020-12-15 14:59:50|23094.3|23094.3|23101.38|23101.38|23101.38|23101.38|23094.3|23094.3|0
1608044400000|2020-12-15 15:00:00|23101.79|23101.79|23114.63|23114.63|23114.63|23114.63|23101.79|23101.79|0
1608044410000|2020-12-15 15:00:10|23121.72|23121.72|23128.8|23128.8|23128.8|23128.8|23121.72|23121.72|0
1608044420000|2020-12-15 15:00:20|23129.4|23129.4|23129.4|23129.4|23129.4|23129.4|23129.4|23129.4|0
1608044440000|2020-12-15 15:00:40|23125.86|23125.86|23125.86|23125.86|23125.86|23125.86|23125.86|23125.86|0
1608044450000|2020-12-15 15:00:50|23126.68|23126.68|23133.76|23133.76|23133.76|23133.76|23126.68|23126.68|0
1608044490000|2020-12-15 15:01:30|23137.3|23137.3|23137.3|23137.3|23137.3|23137.3|23137.3|23137.3|0
1608044500000|2020-12-15 15:01:40|23144.39|23144.39|23147.93|23147.93|23147.93|23147.93|23144.39|23144.39|0
1608044510000|2020-12-15 15:01:50|23151.47|23151.47|23147.93|23147.93|23151.47|23151.47|23147.93|23147.93|0
1608044520000|2020-12-15 15:02:00|23140.84|23140.84|23144.39|23144.39|23144.39|23144.39|23140.84|23140.84|0
1608044530000|2020-12-15 15:02:10|23140.84|23140.84|23137.3|23137.3|23140.84|23140.84|23137.3|23137.3|0
1608044540000|2020-12-15 15:02:20|23133.76|23133.76|23133.16|23133.16|23133.76|23133.76|23133.16|23133.16|0
1608044570000|2020-12-15 15:02:50|23129.62|23129.62|23129.62|23129.62|23129.62|23129.62|23129.62|23129.62|0
1608044580000|2020-12-15 15:03:00|23133.16|23133.16|23129.62|23129.62|23133.16|23133.16|23129.62|23129.62|0
1608044640000|2020-12-15 15:04:00|23130.03|23130.03|23130.03|23130.03|23130.03|23130.03|23130.03|23130.03|0
1608044650000|2020-12-15 15:04:10|23126.49|23126.49|23126.49|23126.49|23126.49|23126.49|23126.49|23126.49|0
1608044660000|2020-12-15 15:04:20|23126.9|23126.9|23123.36|23123.36|23126.9|23126.9|23123.36|23123.36|0
1608044690000|2020-12-15 15:04:50|23116.28|23116.28|23116.28|23116.28|23116.28|23116.28|23116.28|23116.28|0
1608044700000|2020-12-15 15:05:00|23119.82|23119.82|23119.82|23119.82|23119.82|23119.82|23119.82|23119.82|0
1608044710000|2020-12-15 15:05:10|23123.36|23123.36|23123.36|23123.36|23126.9|23126.9|23123.36|23123.36|0
1608044750000|2020-12-15 15:05:50|23126.9|23126.9|23133.98|23133.98|23133.98|23133.98|23126.9|23126.9|0
1608044770000|2020-12-15 15:06:10|23137.52|23137.52|23137.11|23137.11|23137.52|23137.52|23137.11|23137.11|0
1608044780000|2020-12-15 15:06:20|23137.71|23137.71|23144.8|23144.8|23144.8|23144.8|23137.71|23137.71|0
1608044800000|2020-12-15 15:06:40|23148.34|23148.34|23153.08|23153.08|23153.08|23153.08|23148.34|23148.34|0
1608044810000|2020-12-15 15:06:50|23153.68|23153.68|23153.68|23153.68|23153.68|23153.68|23153.68|23153.68|0
1608044820000|2020-12-15 15:07:00|23157.22|23157.22|23153.68|23153.68|23160.77|23160.77|23153.68|23153.68|0
1608044830000|2020-12-15 15:07:10|23154.16|23154.16|23147.08|23147.08|23154.16|23154.16|23147.08|23147.08|0
1608044860000|2020-12-15 15:07:40|23146.48|23146.48|23146.48|23146.48|23146.48|23146.48|23146.48|23146.48|0
1608044890000|2020-12-15 15:08:10|23139.4|23139.4|23136.27|23136.27|23139.4|23139.4|23135.86|23135.86|0
1608044900000|2020-12-15 15:08:20|23132.72|23132.72|23139.81|23139.81|23139.81|23139.81|23132.72|23132.72|0
1608044910000|2020-12-15 15:08:30|23143.35|23143.35|23143.35|23143.35|23143.35|23143.35|23143.35|23143.35|0
1608044930000|2020-12-15 15:08:50|23146.89|23146.89|23146.89|23146.89|23146.89|23146.89|23146.89|23146.89|0
1608044940000|2020-12-15 15:09:00|23143.35|23143.35|23138.79|23138.79|23143.35|23143.35|23138.79|23138.79|0
1608044980000|2020-12-15 15:09:40|23142.34|23142.34|23145.88|23145.88|23145.88|23145.88|23142.34|23142.34|0
1608044990000|2020-12-15 15:09:50|23142.34|23142.34|23138.79|23138.79|23142.34|23142.34|23138.79|23138.79|0
1608045000000|2020-12-15 15:10:00|23137.59|23137.59|23137.59|23137.59|23137.59|23137.59|23137.59|23137.59|0
1608045020000|2020-12-15 15:10:20|23141.13|23141.13|23141.13|23141.13|23141.13|23141.13|23141.13|23141.13|0
1608045030000|2020-12-15 15:10:30|23144.67|23144.67|23148.22|23148.22|23148.22|23148.22|23144.67|23144.67|0
1608045040000|2020-12-15 15:10:40|23148.82|23148.82|23155.9|23155.9|23155.9|23155.9|23148.82|23148.82|0
1608045050000|2020-12-15 15:10:50|23159.44|23159.44|23160.04|23160.04|23160.04|23160.04|23159.44|23159.44|0
1608045060000|2020-12-15 15:11:00|23160.45|23160.45|23160.45|23160.45|23160.45|23160.45|23160.45|23160.45|0
1608045070000|2020-12-15 15:11:10|23153.37|23153.37|23153.37|23153.37|23153.37|23153.37|23153.37|23153.37|0
1608045080000|2020-12-15 15:11:20|23153.78|23153.78|23153.78|23153.78|23153.78|23153.78|23153.78|23153.78|0
1608045090000|2020-12-15 15:11:30|23157.32|23157.32|23157.32|23157.32|23157.32|23157.32|23157.32|23157.32|0
1608045100000|2020-12-15 15:11:40|23157.92|23157.92|23157.92|23157.92|23157.92|23157.92|23157.92|23157.92|0
1608045120000|2020-12-15 15:12:00|23158.33|23158.33|23165.42|23165.42|23165.42|23165.42|23158.33|23158.33|0
1608045130000|2020-12-15 15:12:10|23165.83|23165.83|23165.83|23165.83|23165.83|23165.83|23165.83|23165.83|0
1608045140000|2020-12-15 15:12:20|23162.29|23162.29|23158.33|23158.33|23162.29|23162.29|23158.33|23158.33|0
1608045170000|2020-12-15 15:12:50|23161.88|23161.88|23161.47|23161.47|23161.88|23161.88|23161.47|23161.47|0
1608045210000|2020-12-15 15:13:30|23168.55|23168.55|23168.55|23168.55|23168.55|23168.55|23168.55|23168.55|0
1608045220000|2020-12-15 15:13:40|23172.09|23172.09|23172.09|23172.09|23172.09|23172.09|23172.09|23172.09|0
1608045240000|2020-12-15 15:14:00|23175.63|23175.63|23172.09|23172.09|23175.63|23175.63|23172.09|23172.09|0
1608045270000|2020-12-15 15:14:30|23165.01|23165.01|23165.01|23165.01|23165.01|23165.01|23165.01|23165.01|0
1608045300000|2020-12-15 15:15:00|23164.4|23164.4|23164.4|23164.4|23164.4|23164.4|23164.4|23164.4|0
1608045340000|2020-12-15 15:15:40|23167.95|23167.95|23175.03|23175.03|23175.03|23175.03|23167.95|23167.95|0
1608045360000|2020-12-15 15:16:00|23167.95|23167.95|23167.95|23167.95|23167.95|23167.95|23167.95|23167.95|0
1608045390000|2020-12-15 15:16:30|23168.36|23168.36|23172.5|23172.5|23172.5|23172.5|23168.36|23168.36|0
1608045430000|2020-12-15 15:17:10|23165.42|23165.42|23165.42|23165.42|23165.42|23165.42|23165.42|23165.42|0
1608045460000|2020-12-15 15:17:40|23165.01|23165.01|23164.6|23164.6|23165.01|23165.01|23164.6|23164.6|0
1608045480000|2020-12-15 15:18:00|23161.05|23161.05|23161.05|23161.05|23161.05|23161.05|23161.05|23161.05|0
1608045490000|2020-12-15 15:18:10|23164.6|23164.6|23164.6|23164.6|23164.6|23164.6|23164.6|23164.6|0
1608045500000|2020-12-15 15:18:20|23168.14|23168.14|23175.22|23175.22|23175.22|23175.22|23168.14|23168.14|0
1608045520000|2020-12-15 15:18:40|23168.14|23168.14|23168.14|23168.14|23168.14|23168.14|23168.14|23168.14|0
1608045570000|2020-12-15 15:19:30|23164.6|23164.6|23164.6|23164.6|23164.6|23164.6|23164.6|23164.6|0
1608045580000|2020-12-15 15:19:40|23163.99|23163.99|23163.39|23163.39|23163.99|23163.99|23163.39|23163.39|0
1608045610000|2020-12-15 15:20:10|23166.93|23166.93|23166.93|23166.93|23166.93|23166.93|23166.93|23166.93|0
1608045630000|2020-12-15 15:20:30|23166.52|23166.52|23162.98|23162.98|23166.52|23166.52|23162.98|23162.98|0
1608045640000|2020-12-15 15:20:40|23159.44|23159.44|23159.44|23159.44|23159.44|23159.44|23159.44|23159.44|0
1608045680000|2020-12-15 15:21:20|23155.9|23155.9|23155.9|23155.9|23155.9|23155.9|23155.9|23155.9|0
1608045690000|2020-12-15 15:21:30|23159.44|23159.44|23159.44|23159.44|23159.44|23159.44|23159.44|23159.44|0
1608045710000|2020-12-15 15:21:50|23155.9|23155.9|23155.3|23155.3|23155.9|23155.9|23155.3|23155.3|0
1608045720000|2020-12-15 15:22:00|23154.89|23154.89|23154.89|23154.89|23154.89|23154.89|23154.89|23154.89|0
1608045740000|2020-12-15 15:22:20|23154.48|23154.48|23154.48|23154.48|23154.48|23154.48|23154.48|23154.48|0
1608045750000|2020-12-15 15:22:30|23158.02|23158.02|23165.7|23165.7|23165.7|23165.7|23158.02|23158.02|0
1608045780000|2020-12-15 15:23:00|23169.24|23169.24|23176.33|23176.33|23176.33|23176.33|23169.24|23169.24|0
1608045830000|2020-12-15 15:23:50|23172.78|23172.78|23172.78|23172.78|23172.78|23172.78|23172.78|23172.78|0
1608045840000|2020-12-15 15:24:00|23169.24|23169.24|23169.24|23169.24|23169.24|23169.24|23169.24|23169.24|0
1608045850000|2020-12-15 15:24:10|23168.64|23168.64|23168.64|23168.64|23168.64|23168.64|23168.64|23168.64|0
1608045890000|2020-12-15 15:24:50|23172.18|23172.18|23175.72|23175.72|23179.26|23179.26|23172.18|23172.18|0
1608045910000|2020-12-15 15:25:10|23175.31|23175.31|23171.77|23171.77|23175.31|23175.31|23171.77|23171.77|0
1608045920000|2020-12-15 15:25:20|23171.36|23171.36|23167.82|23167.82|23171.36|23171.36|23167.82|23167.82|0
1608045950000|2020-12-15 15:25:50|23164.28|23164.28|23164.28|23164.28|23164.28|23164.28|23164.28|23164.28|0
1608045970000|2020-12-15 15:26:10|23163.87|23163.87|23163.87|23163.87|23163.87|23163.87|23163.87|23163.87|0
1608045980000|2020-12-15 15:26:20|23160.33|23160.33|23160.33|23160.33|23160.33|23160.33|23160.33|23160.33|0
1608045990000|2020-12-15 15:26:30|23160.74|23160.74|23160.74|23160.74|23160.74|23160.74|23160.74|23160.74|0
1608046000000|2020-12-15 15:26:40|23157.2|23157.2|23156.59|23156.59|23157.2|23157.2|23156.59|23156.59|0
1608046040000|2020-12-15 15:27:20|23153.05|23153.05|23153.05|23153.05|23153.05|23153.05|23153.05|23153.05|0
1608046050000|2020-12-15 15:27:30|23156.59|23156.59|23160.14|23160.14|23160.14|23160.14|23156.59|23156.59|0
1608046070000|2020-12-15 15:27:50|23163.68|23163.68|23163.68|23163.68|23163.68|23163.68|23163.68|23163.68|0
1608046110000|2020-12-15 15:28:30|23162.72|23162.72|23162.72|23162.72|23162.72|23162.72|23162.72|23162.72|0
1608046120000|2020-12-15 15:28:40|23163.2|23163.2|23163.13|23163.13|23163.61|23163.61|23163.13|23163.13|0
1608046130000|2020-12-15 15:28:50|23166.67|23166.67|23166.67|23166.67|23166.67|23166.67|23166.67|23166.67|0
1608046140000|2020-12-15 15:29:00|23166.26|23166.26|23166.26|23166.26|23166.26|23166.26|23166.26|23166.26|0
1608046170000|2020-12-15 15:29:30|23169.8|23169.8|23169.8|23169.8|23169.8|23169.8|23169.8|23169.8|0
1608046190000|2020-12-15 15:29:50|23173.34|23173.34|23173.34|23173.34|23173.34|23173.34|23173.34|23173.34|0
1608046200000|2020-12-15 15:30:00|23176.88|23176.88|23176.47|23176.47|23176.88|23176.88|23176.47|23176.47|0
1608046210000|2020-12-15 15:30:10|23172.93|23172.93|23169.39|23169.39|23172.93|23172.93|23169.39|23169.39|0
1608046260000|2020-12-15 15:31:00|23172.93|23172.93|23173.12|23173.12|23173.12|23173.12|23172.52|23172.52|0
1608046320000|2020-12-15 15:32:00|23169.58|23169.58|23169.58|23169.58|23169.58|23169.58|23169.58|23169.58|0
1608046330000|2020-12-15 15:32:10|23173.72|23173.72|23177.27|23177.27|23177.27|23177.27|23173.72|23173.72|0
1608046350000|2020-12-15 15:32:30|23173.72|23173.72|23173.72|23173.72|23173.72|23173.72|23173.72|23173.72|0
1608046360000|2020-12-15 15:32:40|23177.27|23177.27|23178.57|23178.57|23178.57|23178.57|23177.27|23177.27|0
1608046390000|2020-12-15 15:33:10|23179.77|23179.77|23179.77|23179.77|23179.77|23179.77|23179.77|23179.77|0
1608046400000|2020-12-15 15:33:20|23183.31|23183.31|23189.26|23189.26|23189.26|23189.26|23183.31|23183.31|0
1608046410000|2020-12-15 15:33:30|23189.86|23189.86|23187.74|23187.74|23189.86|23189.86|23186.32|23186.32|0
1608046420000|2020-12-15 15:33:40|23191.28|23191.28|23190.08|23190.08|23191.28|23191.28|23190.08|23190.08|0
1608046430000|2020-12-15 15:33:50|23186.54|23186.54|23190.08|23190.08|23190.08|23190.08|23186.54|23186.54|0
1608046440000|2020-12-15 15:34:00|23191.28|23191.28|23191.28|23191.28|23191.28|23191.28|23191.28|23191.28|0
1608046450000|2020-12-15 15:34:10|23194.82|23194.82|23198.37|23198.37|23198.37|23198.37|23194.82|23194.82|0
1608046520000|2020-12-15 15:35:20|23194.82|23194.82|23194.82|23194.82|23194.82|23194.82|23194.82|23194.82|0
1608046540000|2020-12-15 15:35:40|23195.43|23195.43|23198.97|23198.97|23198.97|23198.97|23195.43|23195.43|0
1608046550000|2020-12-15 15:35:50|23202.51|23202.51|23206.87|23206.87|23206.87|23206.87|23202.51|23202.51|0
1608046570000|2020-12-15 15:36:10|23203.33|23203.33|23202.73|23202.73|23203.33|23203.33|23202.73|23202.73|0
1608046610000|2020-12-15 15:36:50|23199.19|23199.19|23199.19|23199.19|23199.19|23199.19|23199.19|23199.19|0
1608046640000|2020-12-15 15:37:20|23199.6|23199.6|23198.39|23198.39|23199.6|23199.6|23198.39|23198.39|0
1608046650000|2020-12-15 15:37:30|23191.31|23191.31|23191.31|23191.31|23191.31|23191.31|23191.31|23191.31|0
1608046660000|2020-12-15 15:37:40|23190.9|23190.9|23190.9|23190.9|23190.9|23190.9|23190.9|23190.9|0
1608046670000|2020-12-15 15:37:50|23190.3|23190.3|23190.3|23190.3|23190.3|23190.3|23190.3|23190.3|0
1608046690000|2020-12-15 15:38:10|23179.68|23179.68|23179.68|23179.68|23179.68|23179.68|23179.68|23179.68|0
1608046700000|2020-12-15 15:38:20|23180.09|23180.09|23180.09|23180.09|23180.09|23180.09|23180.09|23180.09|0
1608046710000|2020-12-15 15:38:30|23176.55|23176.55|23176.55|23176.55|23176.55|23176.55|23176.55|23176.55|0
1608046730000|2020-12-15 15:38:50|23180.09|23180.09|23183.63|23183.63|23183.63|23183.63|23180.09|23180.09|0
1608046740000|2020-12-15 15:39:00|23184.23|23184.23|23184.23|23184.23|23184.23|23184.23|23184.23|23184.23|0
1608046750000|2020-12-15 15:39:10|23187.77|23187.77|23187.77|23187.77|23187.77|23187.77|23187.77|23187.77|0
1608046770000|2020-12-15 15:39:30|23184.23|23184.23|23180.28|23180.28|23184.23|23184.23|23180.28|23180.28|0
1608046830000|2020-12-15 15:40:30|23183.82|23183.82|23173.19|23173.19|23183.82|23183.82|23173.19|23173.19|0
1608046870000|2020-12-15 15:41:10|23176.74|23176.74|23183.82|23183.82|23183.82|23183.82|23176.74|23176.74|0
1608046880000|2020-12-15 15:41:20|23180.28|23180.28|23180.69|23180.69|23180.69|23180.69|23180.28|23180.28|0
1608046900000|2020-12-15 15:41:40|23181.89|23181.89|23181.89|23181.89|23181.89|23181.89|23181.89|23181.89|0
1608046930000|2020-12-15 15:42:10|23178.35|23178.35|23178.35|23178.35|23178.35|23178.35|23178.35|23178.35|0
1608046940000|2020-12-15 15:42:20|23178.95|23178.95|23178.95|23178.95|23178.95|23178.95|23178.95|23178.95|0
1608046950000|2020-12-15 15:42:30|23179.77|23179.77|23179.77|23179.77|23179.77|23179.77|23179.77|23179.77|0
1608046960000|2020-12-15 15:42:40|23186.86|23186.86|23190.4|23190.4|23190.4|23190.4|23186.86|23186.86|0
1608046970000|2020-12-15 15:42:50|23191|23191|23194.54|23194.54|23194.54|23194.54|23191|23191|0
1608047000000|2020-12-15 15:43:20|23198.08|23198.08|23198.08|23198.08|23198.08|23198.08|23198.08|23198.08|0
1608047010000|2020-12-15 15:43:30|23201.62|23201.62|23201.62|23201.62|23201.62|23201.62|23201.62|23201.62|0
1608047070000|2020-12-15 15:44:30|23201.02|23201.02|23198.68|23198.68|23202.22|23202.22|23198.68|23198.68|0
1608047080000|2020-12-15 15:44:40|23199.28|23199.28|23199.28|23199.28|23199.28|23199.28|23199.28|23199.28|0
1608047090000|2020-12-15 15:44:50|23195.74|23195.74|23192.2|23192.2|23195.74|23195.74|23192.2|23192.2|0
1608047110000|2020-12-15 15:45:10|23192.61|23192.61|23192.61|23192.61|23192.61|23192.61|23192.61|23192.61|0
1608047120000|2020-12-15 15:45:20|23193.09|23193.09|23193.09|23193.09|23193.09|23193.09|23193.09|23193.09|0
1608047160000|2020-12-15 15:46:00|23189.55|23189.55|23189.55|23189.55|23189.55|23189.55|23189.55|23189.55|0
1608047170000|2020-12-15 15:46:10|23189.14|23189.14|23189.14|23189.14|23189.14|23189.14|23189.14|23189.14|0
1608047190000|2020-12-15 15:46:30|23188.73|23188.73|23188.73|23188.73|23188.73|23188.73|23188.73|23188.73|0
1608047200000|2020-12-15 15:46:40|23185.19|23185.19|23185.6|23185.6|23185.6|23185.6|23185.19|23185.19|0
1608047230000|2020-12-15 15:47:10|23186.08|23186.08|23186.08|23186.08|23186.08|23186.08|23186.08|23186.08|0
1608047260000|2020-12-15 15:47:40|23182.54|23182.54|23182.54|23182.54|23182.54|23182.54|23182.54|23182.54|0
1608047320000|2020-12-15 15:48:40|23183.36|23183.36|23183.36|23183.36|23183.36|23183.36|23183.36|23183.36|0
1608047360000|2020-12-15 15:49:20|23183.96|23183.96|23183.96|23183.96|23183.96|23183.96|23183.96|23183.96|0
1608047370000|2020-12-15 15:49:30|23185.76|23185.76|23185.76|23185.76|23185.76|23185.76|23185.76|23185.76|0
1608047400000|2020-12-15 15:50:00|23189.31|23189.31|23189.31|23189.31|23189.31|23189.31|23189.31|23189.31|0
1608047410000|2020-12-15 15:50:10|23182.22|23182.22|23185.76|23185.76|23185.76|23185.76|23182.22|23182.22|0
1608047420000|2020-12-15 15:50:20|23189.31|23189.31|23189.31|23189.31|23189.31|23189.31|23189.31|23189.31|0
1608047430000|2020-12-15 15:50:30|23192.85|23192.85|23192.44|23192.44|23192.85|23192.85|23192.44|23192.44|0
1608047440000|2020-12-15 15:50:40|23191.83|23191.83|23191.83|23191.83|23191.83|23191.83|23191.83|23191.83|0
1608047450000|2020-12-15 15:50:50|23188.29|23188.29|23188.29|23188.29|23188.29|23188.29|23188.29|23188.29|0
1608047500000|2020-12-15 15:51:40|23195.38|23195.38|23195.98|23195.98|23195.98|23195.98|23195.38|23195.38|0
1608047520000|2020-12-15 15:52:00|23192.44|23192.44|23192.44|23192.44|23192.44|23192.44|23192.44|23192.44|0
1608047530000|2020-12-15 15:52:10|23192.03|23192.03|23192.03|23192.03|23192.03|23192.03|23192.03|23192.03|0
1608047540000|2020-12-15 15:52:20|23191.42|23191.42|23191.42|23191.42|23191.42|23191.42|23191.42|23191.42|0
1608047550000|2020-12-15 15:52:30|23184.34|23184.34|23187.88|23187.88|23187.88|23187.88|23184.34|23184.34|0
1608047570000|2020-12-15 15:52:50|23180.8|23180.8|23180.8|23180.8|23180.8|23180.8|23180.8|23180.8|0
1608047580000|2020-12-15 15:53:00|23184.34|23184.34|23184.34|23184.34|23184.34|23184.34|23184.34|23184.34|0
1608047600000|2020-12-15 15:53:20|23180.8|23180.8|23180.8|23180.8|23180.8|23180.8|23180.8|23180.8|0
1608047640000|2020-12-15 15:54:00|23184.34|23184.34|23184.34|23184.34|23184.34|23184.34|23184.34|23184.34|0
1608047660000|2020-12-15 15:54:20|23187.88|23187.88|23187.88|23187.88|23187.88|23187.88|23187.88|23187.88|0
1608047670000|2020-12-15 15:54:30|23184.34|23184.34|23184.34|23184.34|23184.34|23184.34|23184.34|23184.34|0
1608047690000|2020-12-15 15:54:50|23180.8|23180.8|23180.8|23180.8|23180.8|23180.8|23180.8|23180.8|0
1608047700000|2020-12-15 15:55:00|23180.39|23180.39|23176.85|23176.85|23180.39|23180.39|23176.85|23176.85|0
1608047710000|2020-12-15 15:55:10|23176.25|23176.25|23176.25|23176.25|23176.25|23176.25|23176.25|23176.25|0
1608047850000|2020-12-15 15:57:30|23169.16|23169.16|23169.16|23169.16|23169.16|23169.16|23169.16|23169.16|0
1608047860000|2020-12-15 15:57:40|23169.77|23169.77|23169.77|23169.77|23169.77|23169.77|23169.77|23169.77|0
1608047910000|2020-12-15 15:58:30|23166.23|23166.23|23166.23|23166.23|23166.23|23166.23|23166.23|23166.23|0
1608047930000|2020-12-15 15:58:50|23162.68|23162.68|23162.68|23162.68|23162.68|23162.68|23162.68|23162.68|0
1608047940000|2020-12-15 15:59:00|23166.23|23166.23|23166.23|23166.23|23166.23|23166.23|23166.23|23166.23|0
1608047950000|2020-12-15 15:59:10|23167.43|23167.43|23168.03|23168.03|23168.03|23168.03|23167.43|23167.43|0
1608047960000|2020-12-15 15:59:20|23168.63|23168.63|23168.63|23168.63|23168.63|23168.63|23168.63|23168.63|0
1608048000000|2020-12-15 16:00:00|23172.17|23172.17|23172.17|23172.17|23172.17|23172.17|23172.17|23172.17|0
1608048010000|2020-12-15 16:00:10|23168.63|23168.63|23168.63|23168.63|23168.63|23168.63|23168.63|23168.63|0
1608048020000|2020-12-15 16:00:20|23172.17|23172.17|23171.57|23171.57|23172.17|23172.17|23171.57|23171.57|0
1608048030000|2020-12-15 16:00:30|23172.17|23172.17|23172.17|23172.17|23172.17|23172.17|23172.17|23172.17|0
1608048050000|2020-12-15 16:00:50|23175.71|23175.71|23175.71|23175.71|23175.71|23175.71|23175.71|23175.71|0
1608048070000|2020-12-15 16:01:10|23176.54|23176.54|23172.99|23172.99|23176.54|23176.54|23172.99|23172.99|0
1608048080000|2020-12-15 16:01:20|23172.39|23172.39|23168.85|23168.85|23172.39|23172.39|23168.85|23168.85|0
1608048090000|2020-12-15 16:01:30|23169.45|23169.45|23169.45|23169.45|23169.45|23169.45|23169.45|23169.45|0
1608048120000|2020-12-15 16:02:00|23165.91|23165.91|23165.91|23165.91|23165.91|23165.91|23165.91|23165.91|0
1608048130000|2020-12-15 16:02:10|23169.45|23169.45|23169.45|23169.45|23169.45|23169.45|23169.45|23169.45|0
1608048140000|2020-12-15 16:02:20|23165.91|23165.91|23165.91|23165.91|23165.91|23165.91|23165.91|23165.91|0
1608048160000|2020-12-15 16:02:40|23165.31|23165.31|23165.31|23165.31|23165.31|23165.31|23165.31|23165.31|0
1608048170000|2020-12-15 16:02:50|23168.85|23168.85|23168.85|23168.85|23168.85|23168.85|23168.85|23168.85|0
1608048180000|2020-12-15 16:03:00|23172.39|23172.39|23172.39|23172.39|23172.39|23172.39|23172.39|23172.39|0
1608048240000|2020-12-15 16:04:00|23171.98|23171.98|23171.98|23171.98|23171.98|23171.98|23171.98|23171.98|0
1608048250000|2020-12-15 16:04:10|23168.44|23168.44|23168.44|23168.44|23168.44|23168.44|23168.44|23168.44|0
1608048260000|2020-12-15 16:04:20|23164.9|23164.9|23164.9|23164.9|23164.9|23164.9|23164.9|23164.9|0
1608048270000|2020-12-15 16:04:30|23164.3|23164.3|23164.3|23164.3|23164.3|23164.3|23164.3|23164.3|0
1608048290000|2020-12-15 16:04:50|23167.84|23167.84|23167.84|23167.84|23167.84|23167.84|23167.84|23167.84|0
1608048320000|2020-12-15 16:05:20|23164.3|23164.3|23167.84|23167.84|23167.84|23167.84|23164.3|23164.3|0
1608048360000|2020-12-15 16:06:00|23171.38|23171.38|23171.38|23171.38|23171.38|23171.38|23171.38|23171.38|0
1608048380000|2020-12-15 16:06:20|23167.84|23167.84|23167.84|23167.84|23167.84|23167.84|23167.84|23167.84|0
1608048390000|2020-12-15 16:06:30|23164.3|23164.3|23159.55|23159.55|23164.3|23164.3|23159.55|23159.55|0
1608048400000|2020-12-15 16:06:40|23156.01|23156.01|23156.01|23156.01|23156.01|23156.01|23156.01|23156.01|0
1608048420000|2020-12-15 16:07:00|23155.6|23155.6|23130.4|23130.4|23155.6|23155.6|23126.86|23126.86|0
1608048430000|2020-12-15 16:07:10|23133.94|23133.94|23119.78|23119.78|23133.94|23133.94|23119.78|23119.78|0
1608048440000|2020-12-15 16:07:20|23130.4|23130.4|23133.94|23133.94|23133.94|23133.94|23130.4|23130.4|0
1608048450000|2020-12-15 16:07:30|23133.53|23133.53|23126.86|23126.86|23133.94|23133.94|23126.86|23126.86|0
1608048460000|2020-12-15 16:07:40|23123.32|23123.32|23115.64|23115.64|23123.32|23123.32|23115.64|23115.64|0
1608048470000|2020-12-15 16:07:50|23116.46|23116.46|23126.58|23126.58|23126.58|23126.58|23116.46|23116.46|0
1608048480000|2020-12-15 16:08:00|23130.12|23130.12|23141.34|23141.34|23141.34|23141.34|23130.12|23130.12|0
1608048490000|2020-12-15 16:08:10|23141.94|23141.94|23141.94|23141.94|23145.49|23145.49|23141.94|23141.94|0
1608048500000|2020-12-15 16:08:20|23145.49|23145.49|23149.03|23149.03|23149.03|23149.03|23145.49|23145.49|0
1608048510000|2020-12-15 16:08:30|23145.49|23145.49|23138.81|23138.81|23145.49|23145.49|23131.32|23131.32|0
1608048520000|2020-12-15 16:08:40|23139.22|23139.22|23139.16|23139.16|23139.64|23139.64|23139.16|23139.16|0
1608048530000|2020-12-15 16:08:50|23135.61|23135.61|23135.61|23135.61|23135.61|23135.61|23135.61|23135.61|0
1608048540000|2020-12-15 16:09:00|23139.16|23139.16|23146.72|23146.72|23146.72|23146.72|23139.16|23139.16|0
1608048550000|2020-12-15 16:09:10|23143.18|23143.18|23139.64|23139.64|23143.18|23143.18|23139.64|23139.64|0
1608048560000|2020-12-15 16:09:20|23143.18|23143.18|23143.18|23143.18|23143.18|23143.18|23143.18|23143.18|0
1608048590000|2020-12-15 16:09:50|23146.72|23146.72|23147.32|23147.32|23147.32|23147.32|23146.72|23146.72|0
1608048600000|2020-12-15 16:10:00|23143.78|23143.78|23143.78|23143.78|23143.78|23143.78|23143.78|23143.78|0
1608048610000|2020-12-15 16:10:10|23147.32|23147.32|23147.32|23147.32|23147.32|23147.32|23147.32|23147.32|0
1608048630000|2020-12-15 16:10:30|23143.78|23143.78|23143.78|23143.78|23143.78|23143.78|23143.78|23143.78|0
1608048640000|2020-12-15 16:10:40|23147.32|23147.32|23150.86|23150.86|23150.86|23150.86|23147.32|23147.32|0
1608048650000|2020-12-15 16:10:50|23151.27|23151.27|23151.27|23151.27|23151.27|23151.27|23151.27|23151.27|0
1608048660000|2020-12-15 16:11:00|23151.68|23151.68|23152.09|23152.09|23152.09|23152.09|23151.68|23151.68|0
1608048670000|2020-12-15 16:11:10|23155.63|23155.63|23155.63|23155.63|23155.63|23155.63|23155.63|23155.63|0
1608048700000|2020-12-15 16:11:40|23155.03|23155.03|23147.95|23147.95|23155.03|23155.03|23147.95|23147.95|0
1608048710000|2020-12-15 16:11:50|23144.41|23144.41|23147.95|23147.95|23147.95|23147.95|23144.41|23144.41|0
1608048720000|2020-12-15 16:12:00|23144.41|23144.41|23144.41|23144.41|23144.41|23144.41|23144.41|23144.41|0
1608048730000|2020-12-15 16:12:10|23147.95|23147.95|23152.09|23152.09|23152.09|23152.09|23147.95|23147.95|0
1608048750000|2020-12-15 16:12:30|23151.68|23151.68|23147.54|23147.54|23151.68|23151.68|23147.54|23147.54|0
1608048760000|2020-12-15 16:12:40|23140.46|23140.46|23144|23144|23144|23144|23140.46|23140.46|0
1608048770000|2020-12-15 16:12:50|23140.46|23140.46|23140.46|23140.46|23140.46|23140.46|23140.46|23140.46|0
1608048780000|2020-12-15 16:13:00|23144|23144|23139.85|23139.85|23144|23144|23139.85|23139.85|0
1608048790000|2020-12-15 16:13:10|23139.44|23139.44|23139.03|23139.03|23139.44|23139.44|23139.03|23139.03|0
1608048850000|2020-12-15 16:14:10|23138.43|23138.43|23138.43|23138.43|23138.43|23138.43|23138.43|23138.43|0
1608048860000|2020-12-15 16:14:20|23134.89|23134.89|23134.89|23134.89|23134.89|23134.89|23134.89|23134.89|0
1608048870000|2020-12-15 16:14:30|23133.69|23133.69|23134.29|23134.29|23134.29|23134.29|23133.69|23133.69|0
1608048880000|2020-12-15 16:14:40|23134.89|23134.89|23134.89|23134.89|23134.89|23134.89|23134.89|23134.89|0
1608048890000|2020-12-15 16:14:50|23138.43|23138.43|23139.03|23139.03|23139.03|23139.03|23138.43|23138.43|0
1608048940000|2020-12-15 16:15:40|23142.57|23142.57|23142.57|23142.57|23143.05|23143.05|23142.57|23142.57|0
1608048950000|2020-12-15 16:15:50|23142.16|23142.16|23139.03|23139.03|23142.16|23142.16|23138.62|23138.62|0
1608048960000|2020-12-15 16:16:00|23135.49|23135.49|23135.49|23135.49|23135.49|23135.49|23135.49|23135.49|0
1608048970000|2020-12-15 16:16:10|23131.95|23131.95|23136.31|23136.31|23136.31|23136.31|23131.95|23131.95|0
1608048980000|2020-12-15 16:16:20|23139.85|23139.85|23139.85|23139.85|23139.85|23139.85|23139.85|23139.85|0
1608048990000|2020-12-15 16:16:30|23143.4|23143.4|23143.4|23143.4|23143.4|23143.4|23143.4|23143.4|0
1608049000000|2020-12-15 16:16:40|23143.81|23143.81|23144.29|23144.29|23144.29|23144.29|23143.81|23143.81|0
1608049010000|2020-12-15 16:16:50|23147.83|23147.83|23147.83|23147.83|23147.83|23147.83|23147.83|23147.83|0
1608049020000|2020-12-15 16:17:00|23147.42|23147.42|23147.42|23147.42|23147.42|23147.42|23147.42|23147.42|0
1608049040000|2020-12-15 16:17:20|23143.88|23143.88|23143.88|23143.88|23143.88|23143.88|23143.88|23143.88|0
1608049050000|2020-12-15 16:17:30|23144.35|23144.35|23140.81|23140.81|23144.35|23144.35|23140.81|23140.81|0
1608049060000|2020-12-15 16:17:40|23137.27|23137.27|23137.27|23137.27|23137.27|23137.27|23137.27|23137.27|0
1608049070000|2020-12-15 16:17:50|23137.75|23137.75|23137.75|23137.75|23137.75|23137.75|23137.75|23137.75|0
1608049160000|2020-12-15 16:19:20|23134.21|23134.21|23134.21|23134.21|23134.21|23134.21|23134.21|23134.21|0
1608049180000|2020-12-15 16:19:40|23134.62|23134.62|23135.03|23135.03|23135.03|23135.03|23134.62|23134.62|0
1608049210000|2020-12-15 16:20:10|23131.49|23131.49|23127.95|23127.95|23131.49|23131.49|23127.95|23127.95|0
1608049220000|2020-12-15 16:20:20|23126.75|23126.75|23125.66|23125.66|23126.75|23126.75|23125.66|23125.66|0
1608049260000|2020-12-15 16:21:00|23126.87|23126.87|23126.87|23126.87|23126.87|23126.87|23126.87|23126.87|0
1608049270000|2020-12-15 16:21:10|23130.41|23130.41|23130.41|23130.41|23130.41|23130.41|23130|23130|0
1608049290000|2020-12-15 16:21:30|23130.82|23130.82|23134.36|23134.36|23134.36|23134.36|23127.28|23127.28|0
1608049310000|2020-12-15 16:21:50|23134.96|23134.96|23134.96|23134.96|23134.96|23134.96|23134.96|23134.96|0
1608049330000|2020-12-15 16:22:10|23131.42|23131.42|23132.02|23132.02|23132.02|23132.02|23131.42|23131.42|0
1608049340000|2020-12-15 16:22:20|23132.98|23132.98|23132.57|23132.57|23132.98|23132.98|23132.57|23132.57|0
1608049350000|2020-12-15 16:22:30|23129.03|23129.03|23128.21|23128.21|23129.03|23129.03|23128.21|23128.21|0
1608049360000|2020-12-15 16:22:40|23127.25|23127.25|23127.25|23127.25|23127.25|23127.25|23127.25|23127.25|0
1608049370000|2020-12-15 16:22:50|23130.79|23130.79|23135.54|23135.54|23135.54|23135.54|23130.79|23130.79|0
1608049380000|2020-12-15 16:23:00|23134.93|23134.93|23134.93|23134.93|23134.93|23134.93|23134.93|23134.93|0
1608049390000|2020-12-15 16:23:10|23135.89|23135.89|23135.89|23135.89|23135.89|23135.89|23135.89|23135.89|0
1608049400000|2020-12-15 16:23:20|23135.48|23135.48|23135.48|23135.48|23135.48|23135.48|23135.48|23135.48|0
1608049410000|2020-12-15 16:23:30|23135.89|23135.89|23135.89|23135.89|23135.89|23135.89|23135.89|23135.89|0
1608049420000|2020-12-15 16:23:40|23142.98|23142.98|23142.98|23142.98|23142.98|23142.98|23142.98|23142.98|0
1608049460000|2020-12-15 16:24:20|23135.89|23135.89|23134.93|23134.93|23135.89|23135.89|23134.93|23134.93|0
1608049470000|2020-12-15 16:24:30|23135.34|23135.34|23135.95|23135.95|23135.95|23135.95|23135.34|23135.34|0
1608049490000|2020-12-15 16:24:50|23136.36|23136.36|23143.44|23143.44|23143.44|23143.44|23136.36|23136.36|0
1608049500000|2020-12-15 16:25:00|23139.9|23139.9|23139.9|23139.9|23139.9|23139.9|23139.9|23139.9|0
1608049520000|2020-12-15 16:25:20|23140.5|23140.5|23143.44|23143.44|23143.44|23143.44|23139.9|23139.9|0
1608049530000|2020-12-15 16:25:30|23144.4|23144.4|23145|23145|23145|23145|23144.4|23144.4|0
1608049560000|2020-12-15 16:26:00|23144.59|23144.59|23144.59|23144.59|23144.59|23144.59|23144.59|23144.59|0
1608049570000|2020-12-15 16:26:10|23145|23145|23140.45|23140.45|23145|23145|23140.45|23140.45|0
1608049580000|2020-12-15 16:26:20|23136.91|23136.91|23136.91|23136.91|23136.91|23136.91|23136.91|23136.91|0
1608049590000|2020-12-15 16:26:30|23136.49|23136.49|23136.49|23136.49|23136.49|23136.49|23136.49|23136.49|0
1608049600000|2020-12-15 16:26:40|23140.04|23140.04|23140.04|23140.04|23140.04|23140.04|23140.04|23140.04|0
1608049620000|2020-12-15 16:27:00|23140.45|23140.45|23140.86|23140.86|23140.86|23140.86|23140.45|23140.45|0
1608049640000|2020-12-15 16:27:20|23137.32|23137.32|23140.86|23140.86|23140.86|23140.86|23137.32|23137.32|0
1608049660000|2020-12-15 16:27:40|23144.4|23144.4|23143.8|23143.8|23144.4|23144.4|23143.8|23143.8|0
1608049670000|2020-12-15 16:27:50|23143.32|23143.32|23142.91|23142.91|23143.32|23143.32|23142.91|23142.91|0
1608049680000|2020-12-15 16:28:00|23143.51|23143.51|23147.05|23147.05|23147.05|23147.05|23143.51|23143.51|0
1608049700000|2020-12-15 16:28:20|23143.51|23143.51|23143.51|23143.51|23143.51|23143.51|23143.51|23143.51|0
1608049710000|2020-12-15 16:28:30|23144.11|23144.11|23140.57|23140.57|23144.11|23144.11|23140.57|23140.57|0
1608049720000|2020-12-15 16:28:40|23140.16|23140.16|23140.16|23140.16|23140.16|23140.16|23140.16|23140.16|0
1608049730000|2020-12-15 16:28:50|23136.62|23136.62|23143.7|23143.7|23143.7|23143.7|23136.62|23136.62|0
1608049740000|2020-12-15 16:29:00|23147.24|23147.24|23148.25|23148.25|23148.25|23148.25|23144.52|23144.52|0
1608049750000|2020-12-15 16:29:10|23147.77|23147.77|23144.23|23144.23|23147.77|23147.77|23144.23|23144.23|0
1608049760000|2020-12-15 16:29:20|23147.77|23147.77|23149.48|23149.48|23149.48|23149.48|23147.77|23147.77|0
1608049770000|2020-12-15 16:29:30|23148.66|23148.66|23163.24|23163.24|23163.24|23163.24|23145.53|23145.53|0
1608049780000|2020-12-15 16:29:40|23166.78|23166.78|23176.73|23176.73|23176.73|23176.73|23162.64|23162.64|0
1608049790000|2020-12-15 16:29:50|23183.82|23183.82|23181.7|23181.7|23194.85|23194.85|23173.6|23173.6|0
1608106500000|2020-12-16 08:15:00|23259.61|23259.61|23279.73|23279.73|23286.81|23286.81|23258.48|23258.48|0
1608106510000|2020-12-16 08:15:10|23262.02|23262.02|23262.02|23262.02|23262.02|23262.02|23254.94|23254.94|0
1608106520000|2020-12-16 08:15:20|23258.48|23258.48|23258.48|23258.48|23258.48|23258.48|23258.48|23258.48|0
1608106530000|2020-12-16 08:15:30|23247.86|23247.86|23249.5|23249.5|23249.5|23249.5|23247.86|23247.86|0
1608106540000|2020-12-16 08:15:40|23253.04|23253.04|23253.04|23253.04|23253.04|23253.04|23253.04|23253.04|0
1608106550000|2020-12-16 08:15:50|23263.66|23263.66|23263.25|23263.25|23263.66|23263.66|23263.25|23263.25|0
1608106560000|2020-12-16 08:16:00|23252.63|23252.63|23252.63|23252.63|23252.63|23252.63|23252.63|23252.63|0
1608106570000|2020-12-16 08:16:10|23249.09|23249.09|23244.73|23244.73|23249.09|23249.09|23244.73|23244.73|0
1608106590000|2020-12-16 08:16:30|23255.35|23255.35|23255.35|23255.35|23255.35|23255.35|23255.35|23255.35|0
1608106600000|2020-12-16 08:16:40|23254.15|23254.15|23254.15|23254.15|23254.15|23254.15|23254.15|23254.15|0
1608106610000|2020-12-16 08:16:50|23261.23|23261.23|23261.23|23261.23|23261.23|23261.23|23261.23|23261.23|0
1608106620000|2020-12-16 08:17:00|23254.15|23254.15|23254.15|23254.15|23254.15|23254.15|23250.6|23250.6|0
1608106650000|2020-12-16 08:17:30|23243.52|23243.52|23243.52|23243.52|23243.52|23243.52|23243.52|23243.52|0
1608106660000|2020-12-16 08:17:40|23250.6|23250.6|23250.6|23250.6|23250.6|23250.6|23250.6|23250.6|0
1608106700000|2020-12-16 08:18:20|23261.23|23261.23|23261.23|23261.23|23261.23|23261.23|23261.23|23261.23|0
1608106710000|2020-12-16 08:18:30|23264.77|23264.77|23264.77|23264.77|23264.77|23264.77|23264.77|23264.77|0
1608106720000|2020-12-16 08:18:40|23263.81|23263.81|23277.2|23277.2|23277.2|23277.2|23263.81|23263.81|0
1608106750000|2020-12-16 08:19:10|23266.57|23266.57|23266.57|23266.57|23266.57|23266.57|23266.57|23266.57|0
1608106770000|2020-12-16 08:19:30|23268.38|23268.38|23268.38|23268.38|23268.38|23268.38|23268.38|23268.38|0
1608106780000|2020-12-16 08:19:40|23275.46|23275.46|23275.46|23275.46|23275.46|23275.46|23275.46|23275.46|0
1608106820000|2020-12-16 08:20:20|23271.92|23271.92|23270.72|23270.72|23271.92|23271.92|23270.72|23270.72|0
1608106850000|2020-12-16 08:20:50|23267.18|23267.18|23267.18|23267.18|23267.18|23267.18|23267.18|23267.18|0
1608106880000|2020-12-16 08:21:20|23260.09|23260.09|23260.09|23260.09|23260.09|23260.09|23260.09|23260.09|0
1608106890000|2020-12-16 08:21:30|23259.49|23259.49|23266.57|23266.57|23266.57|23266.57|23255.95|23255.95|0
1608106910000|2020-12-16 08:21:50|23270.12|23270.12|23270.12|23270.12|23270.12|23270.12|23270.12|23270.12|0
1608106920000|2020-12-16 08:22:00|23263.03|23263.03|23263.03|23263.03|23263.03|23263.03|23263.03|23263.03|0
1608106930000|2020-12-16 08:22:10|23263.44|23263.44|23263.03|23263.03|23263.44|23263.44|23263.03|23263.03|0
1608106970000|2020-12-16 08:22:50|23262.07|23262.07|23262.07|23262.07|23262.07|23262.07|23262.07|23262.07|0
1608107000000|2020-12-16 08:23:20|23247.91|23247.91|23254.99|23254.99|23254.99|23254.99|23247.91|23247.91|0
1608107020000|2020-12-16 08:23:40|23258.53|23258.53|23258.53|23258.53|23258.53|23258.53|23258.53|23258.53|0
1608107030000|2020-12-16 08:23:50|23254.99|23254.99|23254.39|23254.39|23254.99|23254.99|23254.39|23254.39|0
1608107040000|2020-12-16 08:24:00|23261.47|23261.47|23265.01|23265.01|23265.01|23265.01|23261.47|23261.47|0
1608107050000|2020-12-16 08:24:10|23261.47|23261.47|23260.99|23260.99|23261.47|23261.47|23260.99|23260.99|0
1608107060000|2020-12-16 08:24:20|23257.45|23257.45|23264.53|23264.53|23264.53|23264.53|23257.45|23257.45|0
1608107080000|2020-12-16 08:24:40|23263.3|23263.3|23263.3|23263.3|23263.3|23263.3|23263.3|23263.3|0
1608107100000|2020-12-16 08:25:00|23234.97|23234.97|23231.43|23231.43|23234.97|23234.97|23231.43|23231.43|0
1608107120000|2020-12-16 08:25:20|23229.63|23229.63|23229.02|23229.02|23229.63|23229.63|23229.02|23229.02|0
1608107150000|2020-12-16 08:25:50|23221.94|23221.94|23221.94|23221.94|23225.48|23225.48|23221.94|23221.94|0
1608107160000|2020-12-16 08:26:00|23225.48|23225.48|23225.48|23225.48|23225.48|23225.48|23225.48|23225.48|0
1608107170000|2020-12-16 08:26:10|23229.02|23229.02|23229.02|23229.02|23229.02|23229.02|23229.02|23229.02|0
1608107180000|2020-12-16 08:26:20|23232.57|23232.57|23232.57|23232.57|23232.57|23232.57|23232.57|23232.57|0
1608107210000|2020-12-16 08:26:50|23225.48|23225.48|23225.48|23225.48|23225.48|23225.48|23225.48|23225.48|0
1608107220000|2020-12-16 08:27:00|23229.02|23229.02|23232.57|23232.57|23232.57|23232.57|23229.02|23229.02|0
1608107230000|2020-12-16 08:27:10|23229.02|23229.02|23229.02|23229.02|23229.02|23229.02|23229.02|23229.02|0
1608107270000|2020-12-16 08:27:50|23225.48|23225.48|23229.02|23229.02|23229.02|23229.02|23225.48|23225.48|0
1608107330000|2020-12-16 08:28:50|23211.32|23211.32|23211.32|23211.32|23211.32|23211.32|23211.32|23211.32|0
1608107340000|2020-12-16 08:29:00|23210.84|23210.84|23210.84|23210.84|23210.84|23210.84|23210.84|23210.84|0
1608107390000|2020-12-16 08:29:50|23203.76|23203.76|23203.76|23203.76|23203.76|23203.76|23203.76|23203.76|0
1608107400000|2020-12-16 08:30:00|23222.06|23222.06|23211.44|23211.44|23222.06|23222.06|23211.44|23211.44|0
1608107410000|2020-12-16 08:30:10|23214.98|23214.98|23214.98|23214.98|23214.98|23214.98|23214.98|23214.98|0
1608107420000|2020-12-16 08:30:20|23218.52|23218.52|23216.19|23216.19|23219.73|23219.73|23216.19|23216.19|0
1608107430000|2020-12-16 08:30:30|23212.64|23212.64|23224.47|23224.47|23224.47|23224.47|23212.64|23212.64|0
1608107440000|2020-12-16 08:30:40|23227.35|23227.35|23226.74|23226.74|23227.35|23227.35|23226.74|23226.74|0
1608107450000|2020-12-16 08:30:50|23219.66|23219.66|23219.66|23219.66|23219.66|23219.66|23219.66|23219.66|0
1608107460000|2020-12-16 08:31:00|23212.58|23212.58|23212.58|23212.58|23212.58|23212.58|23212.58|23212.58|0
1608107480000|2020-12-16 08:31:20|23205.5|23205.5|23205.5|23205.5|23205.5|23205.5|23205.5|23205.5|0
1608107490000|2020-12-16 08:31:30|23204.89|23204.89|23204.89|23204.89|23204.89|23204.89|23204.89|23204.89|0
1608107500000|2020-12-16 08:31:40|23208.44|23208.44|23208.44|23208.44|23208.44|23208.44|23208.44|23208.44|0
1608107520000|2020-12-16 08:32:00|23204.89|23204.89|23208.44|23208.44|23208.44|23208.44|23204.89|23204.89|0
1608107530000|2020-12-16 08:32:10|23204.89|23204.89|23206.1|23206.1|23206.1|23206.1|23204.89|23204.89|0
1608107550000|2020-12-16 08:32:30|23210.24|23210.24|23213.78|23213.78|23213.78|23213.78|23210.24|23210.24|0
1608107580000|2020-12-16 08:33:00|23217.32|23217.32|23217.32|23217.32|23217.32|23217.32|23217.32|23217.32|0
1608107590000|2020-12-16 08:33:10|23220.86|23220.86|23220.86|23220.86|23220.86|23220.86|23220.86|23220.86|0
1608107600000|2020-12-16 08:33:20|23217.32|23217.32|23217.32|23217.32|23217.32|23217.32|23217.32|23217.32|0
1608107610000|2020-12-16 08:33:30|23220.86|23220.86|23220.86|23220.86|23220.86|23220.86|23220.86|23220.86|0
1608107650000|2020-12-16 08:34:10|23224.41|23224.41|23227.95|23227.95|23227.95|23227.95|23224.41|23224.41|0
1608107660000|2020-12-16 08:34:20|23227.35|23227.35|23227.35|23227.35|23227.35|23227.35|23227.35|23227.35|0
1608107670000|2020-12-16 08:34:30|23245.05|23245.05|23245.05|23245.05|23245.05|23245.05|23245.05|23245.05|0
1608107690000|2020-12-16 08:34:50|23245.46|23245.46|23245.46|23245.46|23245.46|23245.46|23245.46|23245.46|0
1608107700000|2020-12-16 08:35:00|23246.06|23246.06|23246.06|23246.06|23246.06|23246.06|23246.06|23246.06|0
1608107710000|2020-12-16 08:35:10|23246.67|23246.67|23246.06|23246.06|23246.67|23246.67|23246.06|23246.06|0
1608107740000|2020-12-16 08:35:40|23245.46|23245.46|23244.86|23244.86|23245.46|23245.46|23244.86|23244.86|0
1608107760000|2020-12-16 08:36:00|23209.45|23209.45|23212.99|23212.99|23212.99|23212.99|23209.45|23209.45|0
1608107770000|2020-12-16 08:36:10|23212.39|23212.39|23212.39|23212.39|23212.39|23212.39|23212.39|23212.39|0
1608107780000|2020-12-16 08:36:20|23208.85|23208.85|23208.24|23208.24|23208.85|23208.85|23208.24|23208.24|0
1608107790000|2020-12-16 08:36:30|23215.33|23215.33|23215.33|23215.33|23215.33|23215.33|23215.33|23215.33|0
1608107810000|2020-12-16 08:36:50|23211.79|23211.79|23211.79|23211.79|23211.79|23211.79|23211.79|23211.79|0
1608107820000|2020-12-16 08:37:00|23208.24|23208.24|23208.24|23208.24|23208.24|23208.24|23208.24|23208.24|0
1608107840000|2020-12-16 08:37:20|23206.44|23206.44|23206.44|23206.44|23206.44|23206.44|23206.44|23206.44|0
1608107870000|2020-12-16 08:37:50|23206.03|23206.03|23206.03|23206.03|23206.03|23206.03|23206.03|23206.03|0
1608107900000|2020-12-16 08:38:20|23209.57|23209.57|23209.57|23209.57|23209.57|23209.57|23209.57|23209.57|0
1608107910000|2020-12-16 08:38:30|23213.11|23213.11|23220.19|23220.19|23220.19|23220.19|23213.11|23213.11|0
1608107930000|2020-12-16 08:38:50|23219.78|23219.78|23219.78|23219.78|23219.78|23219.78|23219.78|23219.78|0
1608107950000|2020-12-16 08:39:10|23209.16|23209.16|23209.16|23209.16|23209.16|23209.16|23209.16|23209.16|0
1608107960000|2020-12-16 08:39:20|23205.62|23205.62|23205.62|23205.62|23205.62|23205.62|23205.62|23205.62|0
1608108000000|2020-12-16 08:40:00|23209.16|23209.16|23215.83|23215.83|23215.83|23215.83|23209.16|23209.16|0
1608108010000|2020-12-16 08:40:10|23219.37|23219.37|23219.37|23219.37|23219.37|23219.37|23219.37|23219.37|0
1608108030000|2020-12-16 08:40:30|23222.91|23222.91|23222.91|23222.91|23222.91|23222.91|23222.91|23222.91|0
1608108050000|2020-12-16 08:40:50|23215.83|23215.83|23215.83|23215.83|23215.83|23215.83|23215.83|23215.83|0
1608108100000|2020-12-16 08:41:40|23208.75|23208.75|23208.75|23208.75|23208.75|23208.75|23208.75|23208.75|0
1608108130000|2020-12-16 08:42:10|23198.13|23198.13|23198.13|23198.13|23198.13|23198.13|23198.13|23198.13|0
1608108150000|2020-12-16 08:42:30|23197.72|23197.72|23183.55|23183.55|23197.72|23197.72|23183.55|23183.55|0
1608108160000|2020-12-16 08:42:40|23187.09|23187.09|23187.09|23187.09|23187.09|23187.09|23187.09|23187.09|0
1608108190000|2020-12-16 08:43:10|23186.68|23186.68|23186.68|23186.68|23186.68|23186.68|23186.68|23186.68|0
1608108200000|2020-12-16 08:43:20|23187.09|23187.09|23187.5|23187.5|23187.5|23187.5|23187.09|23187.09|0
1608108210000|2020-12-16 08:43:30|23191.04|23191.04|23191.04|23191.04|23191.04|23191.04|23191.04|23191.04|0
1608108220000|2020-12-16 08:43:40|23187.5|23187.5|23187.5|23187.5|23187.5|23187.5|23187.5|23187.5|0
1608108230000|2020-12-16 08:43:50|23183.96|23183.96|23183.96|23183.96|23183.96|23183.96|23183.96|23183.96|0
1608108240000|2020-12-16 08:44:00|23169.8|23169.8|23169.8|23169.8|23169.8|23169.8|23169.8|23169.8|0
1608108270000|2020-12-16 08:44:30|23176.88|23176.88|23180.42|23180.42|23180.42|23180.42|23176.88|23176.88|0
1608108290000|2020-12-16 08:44:50|23187.5|23187.5|23193.98|23193.98|23193.98|23193.98|23186.9|23186.9|0
1608108300000|2020-12-16 08:45:00|23193.38|23193.38|23189.84|23189.84|23193.38|23193.38|23189.84|23189.84|0
1608108320000|2020-12-16 08:45:20|23179.22|23179.22|23179.22|23179.22|23179.22|23179.22|23179.22|23179.22|0
1608108330000|2020-12-16 08:45:30|23186.3|23186.3|23186.3|23186.3|23186.3|23186.3|23186.3|23186.3|0
1608108360000|2020-12-16 08:46:00|23182.76|23182.76|23179.22|23179.22|23182.76|23182.76|23179.22|23179.22|0
1608108380000|2020-12-16 08:46:20|23175.67|23175.67|23175.67|23175.67|23175.67|23175.67|23175.67|23175.67|0
1608108390000|2020-12-16 08:46:30|23179.22|23179.22|23179.22|23179.22|23179.22|23179.22|23179.22|23179.22|0
1608108400000|2020-12-16 08:46:40|23180.86|23180.86|23182.06|23182.06|23182.06|23182.06|23180.86|23180.86|0
1608108410000|2020-12-16 08:46:50|23181.46|23181.46|23181.46|23181.46|23181.46|23181.46|23181.46|23181.46|0
1608108420000|2020-12-16 08:47:00|23195.63|23195.63|23196.83|23196.83|23203.91|23203.91|23195.63|23195.63|0
1608108430000|2020-12-16 08:47:10|23200.37|23200.37|23196.83|23196.83|23200.37|23200.37|23196.83|23196.83|0
1608108440000|2020-12-16 08:47:20|23200.37|23200.37|23196.83|23196.83|23200.37|23200.37|23196.83|23196.83|0
1608108450000|2020-12-16 08:47:30|23200.37|23200.37|23203.91|23203.91|23203.91|23203.91|23200.37|23200.37|0
1608108490000|2020-12-16 08:48:10|23200.37|23200.37|23200.37|23200.37|23200.37|23200.37|23200.37|23200.37|0
1608108510000|2020-12-16 08:48:30|23196.83|23196.83|23196.83|23196.83|23196.83|23196.83|23196.83|23196.83|0
1608108540000|2020-12-16 08:49:00|23200.37|23200.37|23200.37|23200.37|23200.37|23200.37|23200.37|23200.37|0
1608108550000|2020-12-16 08:49:10|23210.99|23210.99|23210.99|23210.99|23210.99|23210.99|23210.99|23210.99|0
1608108560000|2020-12-16 08:49:20|23214.53|23214.53|23214.95|23214.95|23214.95|23214.95|23214.53|23214.53|0
1608108580000|2020-12-16 08:49:40|23225.57|23225.57|23231.92|23231.92|23231.92|23231.92|23225.57|23225.57|0
1608108590000|2020-12-16 08:49:50|23228.38|23228.38|23228.38|23228.38|23228.38|23228.38|23228.38|23228.38|0
1608108600000|2020-12-16 08:50:00|23228.86|23228.86|23228.86|23228.86|23228.86|23228.86|23228.86|23228.86|0
1608108620000|2020-12-16 08:50:20|23229.68|23229.68|23236.76|23236.76|23236.76|23236.76|23229.68|23229.68|0
1608108630000|2020-12-16 08:50:30|23229.68|23229.68|23229.68|23229.68|23229.68|23229.68|23229.68|23229.68|0
1608108640000|2020-12-16 08:50:40|23233.22|23233.22|23233.22|23233.22|23233.22|23233.22|23233.22|23233.22|0
1608108650000|2020-12-16 08:50:50|23229.68|23229.68|23219.05|23219.05|23229.68|23229.68|23219.05|23219.05|0
1608108660000|2020-12-16 08:51:00|23222.59|23222.59|23226.14|23226.14|23226.14|23226.14|23222.59|23222.59|0
1608108670000|2020-12-16 08:51:10|23226.55|23226.55|23226.55|23226.55|23226.55|23226.55|23226.55|23226.55|0
1608108680000|2020-12-16 08:51:20|23223.01|23223.01|23223.01|23223.01|23223.01|23223.01|23223.01|23223.01|0
1608108710000|2020-12-16 08:51:50|23219.46|23219.46|23215.92|23215.92|23219.46|23219.46|23215.92|23215.92|0
1608108720000|2020-12-16 08:52:00|23212.38|23212.38|23207.83|23207.83|23212.38|23212.38|23207.83|23207.83|0
1608108740000|2020-12-16 08:52:20|23211.37|23211.37|23211.37|23211.37|23211.37|23211.37|23211.37|23211.37|0
1608108780000|2020-12-16 08:53:00|23214.91|23214.91|23214.91|23214.91|23214.91|23214.91|23214.91|23214.91|0
1608108800000|2020-12-16 08:53:20|23207.83|23207.83|23207.83|23207.83|23207.83|23207.83|23207.83|23207.83|0
1608108810000|2020-12-16 08:53:30|23200.75|23200.75|23200.75|23200.75|23200.75|23200.75|23197.2|23197.2|0
1608108820000|2020-12-16 08:53:40|23207.83|23207.83|23204.29|23204.29|23207.83|23207.83|23204.29|23204.29|0
1608108850000|2020-12-16 08:54:10|23207.83|23207.83|23207.83|23207.83|23207.83|23207.83|23207.83|23207.83|0
1608108860000|2020-12-16 08:54:20|23204.29|23204.29|23204.29|23204.29|23204.29|23204.29|23204.29|23204.29|0
1608108870000|2020-12-16 08:54:30|23207.83|23207.83|23207.83|23207.83|23207.83|23207.83|23207.83|23207.83|0
1608108880000|2020-12-16 08:54:40|23204.29|23204.29|23204.29|23204.29|23204.29|23204.29|23204.29|23204.29|0
1608108900000|2020-12-16 08:55:00|23211.37|23211.37|23204.29|23204.29|23211.37|23211.37|23204.29|23204.29|0
1608108920000|2020-12-16 08:55:20|23211.37|23211.37|23211.85|23211.85|23211.85|23211.85|23211.37|23211.37|0
1608108940000|2020-12-16 08:55:40|23208.31|23208.31|23208.72|23208.72|23208.72|23208.72|23208.31|23208.31|0
1608108960000|2020-12-16 08:56:00|23212.26|23212.26|23212.26|23212.26|23212.26|23212.26|23212.26|23212.26|0
1608108970000|2020-12-16 08:56:10|23215.8|23215.8|23215.8|23215.8|23215.8|23215.8|23215.8|23215.8|0
1608108980000|2020-12-16 08:56:20|23222.88|23222.88|23226.42|23226.42|23226.42|23226.42|23222.88|23222.88|0
1608109020000|2020-12-16 08:57:00|23229.97|23229.97|23212.26|23212.26|23229.97|23229.97|23212.26|23212.26|0
1608109030000|2020-12-16 08:57:10|23208.72|23208.72|23208.72|23208.72|23208.72|23208.72|23208.72|23208.72|0
1608109050000|2020-12-16 08:57:30|23205.18|23205.18|23205.18|23205.18|23205.18|23205.18|23205.18|23205.18|0
1608109070000|2020-12-16 08:57:50|23208.72|23208.72|23208.72|23208.72|23208.72|23208.72|23208.72|23208.72|0
1608109080000|2020-12-16 08:58:00|23209.32|23209.32|23209.32|23209.32|23209.32|23209.32|23209.32|23209.32|0
1608109090000|2020-12-16 08:58:10|23205.78|23205.78|23205.78|23205.78|23205.78|23205.78|23205.78|23205.78|0
1608109110000|2020-12-16 08:58:30|23209.32|23209.32|23209.32|23209.32|23209.32|23209.32|23209.32|23209.32|0
1608109120000|2020-12-16 08:58:40|23205.78|23205.78|23205.78|23205.78|23205.78|23205.78|23205.78|23205.78|0
1608109130000|2020-12-16 08:58:50|23198.7|23198.7|23198.7|23198.7|23198.7|23198.7|23198.7|23198.7|0
1608109150000|2020-12-16 08:59:10|23202.24|23202.24|23202.24|23202.24|23202.24|23202.24|23202.24|23202.24|0
1608109160000|2020-12-16 08:59:20|23198.7|23198.7|23195.15|23195.15|23198.7|23198.7|23195.15|23195.15|0
1608109170000|2020-12-16 08:59:30|23194.74|23194.74|23191.2|23191.2|23194.74|23194.74|23191.2|23191.2|0
1608109180000|2020-12-16 08:59:40|23190.6|23190.6|23190.6|23190.6|23190.6|23190.6|23190.6|23190.6|0
1608109200000|2020-12-16 09:00:00|23190.19|23190.19|23190.19|23190.19|23190.19|23190.19|23190.19|23190.19|0
1608109210000|2020-12-16 09:00:10|23176.03|23176.03|23176.03|23176.03|23176.03|23176.03|23176.03|23176.03|0
1608109220000|2020-12-16 09:00:20|23175.42|23175.42|23171.88|23171.88|23175.42|23175.42|23171.88|23171.88|0
1608109230000|2020-12-16 09:00:30|23168.34|23168.34|23168.34|23168.34|23168.34|23168.34|23168.34|23168.34|0
1608109240000|2020-12-16 09:00:40|23164.8|23164.8|23164.8|23164.8|23164.8|23164.8|23164.8|23164.8|0
1608109250000|2020-12-16 09:00:50|23161.26|23161.26|23161.26|23161.26|23161.26|23161.26|23161.26|23161.26|0
1608109270000|2020-12-16 09:01:10|23157.72|23157.72|23157.72|23157.72|23157.72|23157.72|23157.72|23157.72|0
1608109280000|2020-12-16 09:01:20|23157.31|23157.31|23157.31|23157.31|23157.31|23157.31|23157.31|23157.31|0
1608109290000|2020-12-16 09:01:30|23153.77|23153.77|23153.77|23153.77|23153.77|23153.77|23153.77|23153.77|0
1608109310000|2020-12-16 09:01:50|23150.23|23150.23|23150.23|23150.23|23150.23|23150.23|23150.23|23150.23|0
1608109330000|2020-12-16 09:02:10|23153.77|23153.77|23150.23|23150.23|23153.77|23153.77|23150.23|23150.23|0
1608109340000|2020-12-16 09:02:20|23146.68|23146.68|23133.05|23133.05|23146.68|23146.68|23133.05|23133.05|0
1608109360000|2020-12-16 09:02:40|23122.43|23122.43|23125.97|23125.97|23125.97|23125.97|23118.89|23118.89|0
1608109410000|2020-12-16 09:03:30|23129.51|23129.51|23133.05|23133.05|23133.05|23133.05|23129.51|23129.51|0
1608109430000|2020-12-16 09:03:50|23140.13|23140.13|23144.28|23144.28|23144.28|23144.28|23140.13|23140.13|0
1608109450000|2020-12-16 09:04:10|23140.74|23140.74|23140.74|23140.74|23140.74|23140.74|23140.74|23140.74|0
1608109490000|2020-12-16 09:04:50|23144.28|23144.28|23144.28|23144.28|23144.28|23144.28|23144.28|23144.28|0
1608109500000|2020-12-16 09:05:00|23140.74|23140.74|23140.74|23140.74|23140.74|23140.74|23140.74|23140.74|0
1608109510000|2020-12-16 09:05:10|23144.28|23144.28|23144.28|23144.28|23144.28|23144.28|23144.28|23144.28|0
1608109540000|2020-12-16 09:05:40|23140.74|23140.74|23137.19|23137.19|23144.28|23144.28|23137.19|23137.19|0
1608109550000|2020-12-16 09:05:50|23140.74|23140.74|23140.74|23140.74|23140.74|23140.74|23140.74|23140.74|0
1608109560000|2020-12-16 09:06:00|23144.28|23144.28|23151.36|23151.36|23151.36|23151.36|23144.28|23144.28|0
1608109570000|2020-12-16 09:06:10|23151.96|23151.96|23151.96|23151.96|23151.96|23151.96|23151.96|23151.96|0
1608109590000|2020-12-16 09:06:30|23159.04|23159.04|23171.59|23171.59|23171.59|23171.59|23159.04|23159.04|0
1608109600000|2020-12-16 09:06:40|23172.06|23172.06|23172.06|23172.06|23172.06|23172.06|23172.06|23172.06|0
1608109610000|2020-12-16 09:06:50|23187.43|23187.43|23187.43|23187.43|23187.43|23187.43|23180.35|23180.35|0
1608109620000|2020-12-16 09:07:00|23183.89|23183.89|23183.89|23183.89|23183.89|23183.89|23183.89|23183.89|0
1608109660000|2020-12-16 09:07:40|23180.35|23180.35|23180.35|23180.35|23180.35|23180.35|23180.35|23180.35|0
1608109670000|2020-12-16 09:07:50|23187.43|23187.43|23183.89|23183.89|23187.43|23187.43|23183.89|23183.89|0
1608109680000|2020-12-16 09:08:00|23184.3|23184.3|23180.35|23180.35|23184.3|23184.3|23180.35|23180.35|0
1608109690000|2020-12-16 09:08:10|23183.89|23183.89|23183.89|23183.89|23183.89|23183.89|23183.89|23183.89|0
1608109700000|2020-12-16 09:08:20|23173.27|23173.27|23169.73|23169.73|23173.27|23173.27|23169.73|23169.73|0
1608109730000|2020-12-16 09:08:50|23173.27|23173.27|23172.31|23172.31|23173.27|23173.27|23172.31|23172.31|0
1608109740000|2020-12-16 09:09:00|23171.83|23171.83|23171.83|23171.83|23171.83|23171.83|23171.83|23171.83|0
1608109760000|2020-12-16 09:09:20|23173.27|23173.27|23173.27|23173.27|23173.27|23173.27|23173.27|23173.27|0
1608109810000|2020-12-16 09:10:10|23176.81|23176.81|23176.81|23176.81|23176.81|23176.81|23176.81|23176.81|0
1608109820000|2020-12-16 09:10:20|23180.35|23180.35|23182.69|23182.69|23183.89|23183.89|23180.35|23180.35|0
1608109830000|2020-12-16 09:10:30|23175.61|23175.61|23170.63|23170.63|23175.61|23175.61|23170.63|23170.63|0
1608109840000|2020-12-16 09:10:40|23169.81|23169.81|23169.81|23169.81|23169.81|23169.81|23169.81|23169.81|0
1608109860000|2020-12-16 09:11:00|23169.2|23169.2|23169.2|23169.2|23169.2|23169.2|23169.2|23169.2|0
1608109870000|2020-12-16 09:11:10|23162.12|23162.12|23162.12|23162.12|23162.12|23162.12|23162.12|23162.12|0
1608109890000|2020-12-16 09:11:30|23158.58|23158.58|23158.58|23158.58|23158.58|23158.58|23158.58|23158.58|0
1608109960000|2020-12-16 09:12:40|23140.87|23140.87|23140.87|23140.87|23140.87|23140.87|23140.87|23140.87|0
1608110000000|2020-12-16 09:13:20|23137.33|23137.33|23137.33|23137.33|23137.33|23137.33|23137.33|23137.33|0
1608110010000|2020-12-16 09:13:30|23140.87|23140.87|23140.87|23140.87|23140.87|23140.87|23140.87|23140.87|0
1608110020000|2020-12-16 09:13:40|23140.05|23140.05|23140.05|23140.05|23140.05|23140.05|23140.05|23140.05|0
1608110040000|2020-12-16 09:14:00|23143.59|23143.59|23143.59|23143.59|23143.59|23143.59|23143.59|23143.59|0
1608110090000|2020-12-16 09:14:50|23147.13|23147.13|23147.13|23147.13|23147.13|23147.13|23147.13|23147.13|0
1608110100000|2020-12-16 09:15:00|23140.05|23140.05|23140.05|23140.05|23140.05|23140.05|23140.05|23140.05|0
1608110110000|2020-12-16 09:15:10|23138.25|23138.25|23138.25|23138.25|23138.25|23138.25|23138.25|23138.25|0
1608110140000|2020-12-16 09:15:40|23131.16|23131.16|23131.16|23131.16|23131.16|23131.16|23131.16|23131.16|0
1608110150000|2020-12-16 09:15:50|23134.71|23134.71|23134.71|23134.71|23134.71|23134.71|23134.71|23134.71|0
1608110160000|2020-12-16 09:16:00|23133.88|23133.88|23133.47|23133.47|23133.88|23133.88|23133.47|23133.47|0
1608110180000|2020-12-16 09:16:20|23132.27|23132.27|23132.87|23132.87|23132.87|23132.87|23132.27|23132.27|0
1608110200000|2020-12-16 09:16:40|23136.41|23136.41|23136.41|23136.41|23136.41|23136.41|23136.41|23136.41|0
1608110220000|2020-12-16 09:17:00|23135.93|23135.93|23125.31|23125.31|23135.93|23135.93|23125.31|23125.31|0
1608110230000|2020-12-16 09:17:10|23125.79|23125.79|23125.79|23125.79|23125.79|23125.79|23125.79|23125.79|0
1608110300000|2020-12-16 09:18:20|23129.33|23129.33|23130.15|23130.15|23130.15|23130.15|23129.33|23129.33|0
1608110320000|2020-12-16 09:18:40|23137.23|23137.23|23137.23|23137.23|23137.23|23137.23|23137.23|23137.23|0
1608110330000|2020-12-16 09:18:50|23133.69|23133.69|23133.69|23133.69|23133.69|23133.69|23133.69|23133.69|0
1608110340000|2020-12-16 09:19:00|23130.15|23130.15|23123.07|23123.07|23130.15|23130.15|23123.07|23123.07|0
1608110350000|2020-12-16 09:19:10|23119.53|23119.53|23123.07|23123.07|23123.07|23123.07|23119.53|23119.53|0
1608110370000|2020-12-16 09:19:30|23126.61|23126.61|23126.61|23126.61|23126.61|23126.61|23126.61|23126.61|0
1608110460000|2020-12-16 09:21:00|23133.69|23133.69|23133.69|23133.69|23133.69|23133.69|23133.69|23133.69|0
1608110480000|2020-12-16 09:21:20|23137.23|23137.23|23130.15|23130.15|23137.23|23137.23|23130.15|23130.15|0
1608110490000|2020-12-16 09:21:30|23126.61|23126.61|23127.02|23127.02|23127.02|23127.02|23126.61|23126.61|0
1608110530000|2020-12-16 09:22:10|23130.56|23130.56|23134.1|23134.1|23134.1|23134.1|23130.56|23130.56|0
1608110540000|2020-12-16 09:22:20|23135.31|23135.31|23146.34|23146.34|23146.34|23146.34|23135.31|23135.31|0
1608110570000|2020-12-16 09:22:50|23146.82|23146.82|23147.3|23147.3|23147.3|23147.3|23146.82|23146.82|0
1608110580000|2020-12-16 09:23:00|23143.76|23143.76|23143.76|23143.76|23143.76|23143.76|23143.76|23143.76|0
1608110590000|2020-12-16 09:23:10|23136.68|23136.68|23136.68|23136.68|23136.68|23136.68|23136.68|23136.68|0
1608110600000|2020-12-16 09:23:20|23133.14|23133.14|23133.14|23133.14|23133.14|23133.14|23133.14|23133.14|0
1608110680000|2020-12-16 09:24:40|23122.51|23122.51|23122.51|23122.51|23122.51|23122.51|23122.51|23122.51|0
1608110690000|2020-12-16 09:24:50|23121.91|23121.91|23121.91|23121.91|23121.91|23121.91|23121.91|23121.91|0
1608110700000|2020-12-16 09:25:00|23125.45|23125.45|23125.45|23125.45|23126.05|23126.05|23125.45|23125.45|0
1608110720000|2020-12-16 09:25:20|23121.91|23121.91|23121.91|23121.91|23121.91|23121.91|23121.91|23121.91|0
1608110740000|2020-12-16 09:25:40|23128.99|23128.99|23132.53|23132.53|23132.53|23132.53|23128.99|23128.99|0
1608110760000|2020-12-16 09:26:00|23121.91|23121.91|23121.91|23121.91|23121.91|23121.91|23121.91|23121.91|0
1608110770000|2020-12-16 09:26:10|23128.99|23128.99|23128.99|23128.99|23128.99|23128.99|23128.99|23128.99|0
1608110800000|2020-12-16 09:26:40|23125.45|23125.45|23125.45|23125.45|23125.45|23125.45|23125.45|23125.45|0
1608110810000|2020-12-16 09:26:50|23126.66|23126.66|23126.66|23126.66|23126.66|23126.66|23126.66|23126.66|0
1608110840000|2020-12-16 09:27:20|23123.11|23123.11|23123.11|23123.11|23123.11|23123.11|23123.11|23123.11|0
1608110850000|2020-12-16 09:27:30|23126.66|23126.66|23126.66|23126.66|23126.66|23126.66|23126.66|23126.66|0
1608110860000|2020-12-16 09:27:40|23125.7|23125.7|23115.43|23115.43|23125.7|23125.7|23114.47|23114.47|0
1608110870000|2020-12-16 09:27:50|23111.89|23111.89|23111.89|23111.89|23111.89|23111.89|23111.89|23111.89|0
1608110880000|2020-12-16 09:28:00|23115.43|23115.43|23115.43|23115.43|23115.43|23115.43|23115.43|23115.43|0
1608110890000|2020-12-16 09:28:10|23115.02|23115.02|23118.34|23118.34|23118.34|23118.34|23114.2|23114.2|0
1608110910000|2020-12-16 09:28:30|23111.26|23111.26|23111.26|23111.26|23111.26|23111.26|23111.26|23111.26|0
1608110970000|2020-12-16 09:29:30|23107.72|23107.72|23104.18|23104.18|23107.72|23107.72|23104.18|23104.18|0
1608110980000|2020-12-16 09:29:40|23103.57|23103.57|23092.95|23092.95|23103.57|23103.57|23092.95|23092.95|0
1608111010000|2020-12-16 09:30:10|23096.49|23096.49|23096.49|23096.49|23096.49|23096.49|23096.49|23096.49|0
1608111040000|2020-12-16 09:30:40|23092.95|23092.95|23085.87|23085.87|23092.95|23092.95|23085.87|23085.87|0
1608111050000|2020-12-16 09:30:50|23089.41|23089.41|23089.41|23089.41|23089.41|23089.41|23089.41|23089.41|0
1608111060000|2020-12-16 09:31:00|23085.87|23085.87|23085.87|23085.87|23085.87|23085.87|23085.87|23085.87|0
1608111070000|2020-12-16 09:31:10|23089.41|23089.41|23093.36|23093.36|23093.36|23093.36|23089.41|23089.41|0
1608111080000|2020-12-16 09:31:20|23101.05|23101.05|23101.05|23101.05|23101.05|23101.05|23101.05|23101.05|0
1608111110000|2020-12-16 09:31:50|23097.5|23097.5|23097.5|23097.5|23097.5|23097.5|23097.5|23097.5|0
1608111130000|2020-12-16 09:32:10|23096.9|23096.9|23096.9|23096.9|23096.9|23096.9|23096.9|23096.9|0
1608111150000|2020-12-16 09:32:30|23089.82|23089.82|23089.82|23089.82|23093.36|23093.36|23089.82|23089.82|0
1608111180000|2020-12-16 09:33:00|23093.36|23093.36|23085.32|23085.32|23093.36|23093.36|23085.32|23085.32|0
1608111190000|2020-12-16 09:33:10|23084.72|23084.72|23084.72|23084.72|23084.72|23084.72|23084.72|23084.72|0
1608111200000|2020-12-16 09:33:20|23084.31|23084.31|23084.72|23084.72|23084.72|23084.72|23084.31|23084.31|0
1608111230000|2020-12-16 09:33:50|23077.64|23077.64|23078.46|23078.46|23078.46|23078.46|23077.64|23077.64|0
1608111250000|2020-12-16 09:34:10|23074.92|23074.92|23074.92|23074.92|23074.92|23074.92|23074.92|23074.92|0
1608111280000|2020-12-16 09:34:40|23074.44|23074.44|23074.44|23074.44|23074.44|23074.44|23074.44|23074.44|0
1608111290000|2020-12-16 09:34:50|23073.83|23073.83|23070.29|23070.29|23073.83|23073.83|23070.29|23070.29|0
1608111320000|2020-12-16 09:35:20|23066.75|23066.75|23063.21|23063.21|23066.75|23066.75|23063.21|23063.21|0
1608111330000|2020-12-16 09:35:30|23059.67|23059.67|23063.21|23063.21|23063.21|23063.21|23059.67|23059.67|0
1608111340000|2020-12-16 09:35:40|23062.01|23062.01|23062.01|23062.01|23062.01|23062.01|23062.01|23062.01|0
1608111360000|2020-12-16 09:36:00|23065.55|23065.55|23069.09|23069.09|23069.09|23069.09|23065.55|23065.55|0
1608111370000|2020-12-16 09:36:10|23072.63|23072.63|23069.09|23069.09|23072.63|23072.63|23069.09|23069.09|0
1608111390000|2020-12-16 09:36:30|23069.69|23069.69|23069.69|23069.69|23069.69|23069.69|23069.69|23069.69|0
1608111400000|2020-12-16 09:36:40|23062.61|23062.61|23062.61|23062.61|23062.61|23062.61|23062.61|23062.61|0
1608111420000|2020-12-16 09:37:00|23066.15|23066.15|23066.15|23066.15|23066.15|23066.15|23066.15|23066.15|0
1608111440000|2020-12-16 09:37:20|23065.55|23065.55|23065.55|23065.55|23065.55|23065.55|23065.55|23065.55|0
1608111470000|2020-12-16 09:37:50|23062.01|23062.01|23065.55|23065.55|23065.55|23065.55|23062.01|23062.01|0
1608111480000|2020-12-16 09:38:00|23069.09|23069.09|23076.17|23076.17|23076.17|23076.17|23069.09|23069.09|0
1608111490000|2020-12-16 09:38:10|23079.71|23079.71|23079.71|23079.71|23079.71|23079.71|23079.71|23079.71|0
1608111510000|2020-12-16 09:38:30|23080.53|23080.53|23080.53|23080.53|23080.53|23080.53|23080.53|23080.53|0
1608111570000|2020-12-16 09:39:30|23084.08|23084.08|23084.08|23084.08|23084.08|23084.08|23084.08|23084.08|0
1608111600000|2020-12-16 09:40:00|23087.62|23087.62|23091.16|23091.16|23091.16|23091.16|23087.62|23087.62|0
1608111620000|2020-12-16 09:40:20|23084.08|23084.08|23080.53|23080.53|23084.08|23084.08|23080.53|23080.53|0
1608111630000|2020-12-16 09:40:30|23082.34|23082.34|23081.74|23081.74|23082.34|23082.34|23081.74|23081.74|0
1608111640000|2020-12-16 09:40:40|23078.2|23078.2|23078.2|23078.2|23078.2|23078.2|23078.2|23078.2|0
1608111670000|2020-12-16 09:41:10|23071.11|23071.11|23071.11|23071.11|23071.11|23071.11|23071.11|23071.11|0
1608111680000|2020-12-16 09:41:20|23070.51|23070.51|23070.51|23070.51|23070.51|23070.51|23070.51|23070.51|0
1608111690000|2020-12-16 09:41:30|23063.43|23063.43|23064.63|23064.63|23064.63|23064.63|23063.43|23063.43|0
1608111760000|2020-12-16 09:42:40|23064.22|23064.22|23064.22|23064.22|23067.76|23067.76|23064.22|23064.22|0
1608111780000|2020-12-16 09:43:00|23067.76|23067.76|23067.76|23067.76|23067.76|23067.76|23067.76|23067.76|0
1608111800000|2020-12-16 09:43:20|23068.37|23068.37|23068.37|23068.37|23068.37|23068.37|23068.37|23068.37|0
1608111820000|2020-12-16 09:43:40|23064.83|23064.83|23064.83|23064.83|23064.83|23064.83|23064.83|23064.83|0
1608111830000|2020-12-16 09:43:50|23068.37|23068.37|23068.37|23068.37|23068.37|23068.37|23068.37|23068.37|0
1608111850000|2020-12-16 09:44:10|23064.83|23064.83|23064.83|23064.83|23064.83|23064.83|23064.83|23064.83|0
1608111900000|2020-12-16 09:45:00|23068.37|23068.37|23068.37|23068.37|23068.37|23068.37|23068.37|23068.37|0
1608111920000|2020-12-16 09:45:20|23064.83|23064.83|23064.83|23064.83|23064.83|23064.83|23064.83|23064.83|0
1608111940000|2020-12-16 09:45:40|23065.78|23065.78|23062.24|23062.24|23065.78|23065.78|23062.24|23062.24|0
1608111960000|2020-12-16 09:46:00|23069.33|23069.33|23069.33|23069.33|23069.33|23069.33|23069.33|23069.33|0
1608112030000|2020-12-16 09:47:10|23072.87|23072.87|23072.87|23072.87|23072.87|23072.87|23072.87|23072.87|0
1608112040000|2020-12-16 09:47:20|23072.46|23072.46|23072.46|23072.46|23072.46|23072.46|23072.46|23072.46|0
1608112060000|2020-12-16 09:47:40|23071.25|23071.25|23071.66|23071.66|23071.66|23071.66|23071.25|23071.25|0
1608112070000|2020-12-16 09:47:50|23075.2|23075.2|23075.2|23075.2|23075.2|23075.2|23075.2|23075.2|0
1608112090000|2020-12-16 09:48:10|23071.66|23071.66|23071.66|23071.66|23071.66|23071.66|23071.66|23071.66|0
1608112120000|2020-12-16 09:48:40|23072.87|23072.87|23072.87|23072.87|23072.87|23072.87|23072.87|23072.87|0
1608112130000|2020-12-16 09:48:50|23069.33|23069.33|23068.72|23068.72|23069.33|23069.33|23068.72|23068.72|0
1608112170000|2020-12-16 09:49:30|23072.26|23072.26|23072.26|23072.26|23072.26|23072.26|23072.26|23072.26|0
1608112200000|2020-12-16 09:50:00|23079.95|23079.95|23079.95|23079.95|23079.95|23079.95|23079.95|23079.95|0
1608112210000|2020-12-16 09:50:10|23087.03|23087.03|23087.03|23087.03|23087.03|23087.03|23087.03|23087.03|0
1608112230000|2020-12-16 09:50:30|23087.85|23087.85|23087.85|23087.85|23087.85|23087.85|23087.85|23087.85|0
1608112240000|2020-12-16 09:50:40|23088.81|23088.81|23088.81|23088.81|23088.81|23088.81|23088.81|23088.81|0
1608112280000|2020-12-16 09:51:20|23085.27|23085.27|23085.27|23085.27|23085.27|23085.27|23085.27|23085.27|0
1608112320000|2020-12-16 09:52:00|23081.73|23081.73|23081.73|23081.73|23081.73|23081.73|23081.73|23081.73|0
1608112330000|2020-12-16 09:52:10|23081.13|23081.13|23081.13|23081.13|23081.13|23081.13|23081.13|23081.13|0
1608112370000|2020-12-16 09:52:50|23077.59|23077.59|23076.98|23076.98|23077.59|23077.59|23076.98|23076.98|0
1608112390000|2020-12-16 09:53:10|23080.53|23080.53|23081.73|23081.73|23081.73|23081.73|23080.53|23080.53|0
1608112430000|2020-12-16 09:53:50|23073.44|23073.44|23073.44|23073.44|23073.44|23073.44|23073.44|23073.44|0
1608112440000|2020-12-16 09:54:00|23072.84|23072.84|23072.84|23072.84|23072.84|23072.84|23072.84|23072.84|0
1608112450000|2020-12-16 09:54:10|23073.25|23073.25|23073.25|23073.25|23073.25|23073.25|23073.25|23073.25|0
1608112500000|2020-12-16 09:55:00|23070.85|23070.85|23070.44|23070.44|23070.85|23070.85|23070.44|23070.44|0
1608112530000|2020-12-16 09:55:30|23063.36|23063.36|23063.36|23063.36|23063.36|23063.36|23063.36|23063.36|0
1608112560000|2020-12-16 09:56:00|23066.9|23066.9|23059.82|23059.82|23066.9|23066.9|23059.82|23059.82|0
1608112570000|2020-12-16 09:56:10|23063.36|23063.36|23091.69|23091.69|23102.32|23102.32|23063.36|23063.36|0
1608112580000|2020-12-16 09:56:20|23088.15|23088.15|23091.69|23091.69|23091.69|23091.69|23088.15|23088.15|0
1608112610000|2020-12-16 09:56:50|23092.89|23092.89|23092.89|23092.89|23092.89|23092.89|23092.89|23092.89|0
1608112620000|2020-12-16 09:57:00|23093.31|23093.31|23093.91|23093.91|23097.45|23097.45|23093.31|23093.31|0
1608112630000|2020-12-16 09:57:10|23090.37|23090.37|23090.37|23090.37|23090.37|23090.37|23090.37|23090.37|0
1608112640000|2020-12-16 09:57:20|23086.82|23086.82|23086.82|23086.82|23086.82|23086.82|23086.82|23086.82|0
1608112680000|2020-12-16 09:58:00|23083.28|23083.28|23083.28|23083.28|23083.28|23083.28|23083.28|23083.28|0
1608112730000|2020-12-16 09:58:50|23083.89|23083.89|23083.89|23083.89|23083.89|23083.89|23083.89|23083.89|0
1608112760000|2020-12-16 09:59:20|23087.43|23087.43|23087.43|23087.43|23087.43|23087.43|23087.43|23087.43|0
1608112790000|2020-12-16 09:59:50|23083.89|23083.89|23082.68|23082.68|23083.89|23083.89|23082.68|23082.68|0
1608112800000|2020-12-16 10:00:00|23083.28|23083.28|23083.28|23083.28|23083.28|23083.28|23083.28|23083.28|0
1608112830000|2020-12-16 10:00:30|23084.65|23084.65|23077.57|23077.57|23084.65|23084.65|23077.57|23077.57|0
1608112870000|2020-12-16 10:01:10|23074.03|23074.03|23074.03|23074.03|23074.03|23074.03|23074.03|23074.03|0
1608112920000|2020-12-16 10:02:00|23077.57|23077.57|23081.11|23081.11|23081.11|23081.11|23077.57|23077.57|0
1608112930000|2020-12-16 10:02:10|23081.93|23081.93|23081.93|23081.93|23081.93|23081.93|23081.93|23081.93|0
1608112950000|2020-12-16 10:02:30|23074.85|23074.85|23074.85|23074.85|23074.85|23074.85|23074.85|23074.85|0
1608112980000|2020-12-16 10:03:00|23078.39|23078.39|23078.39|23078.39|23078.39|23078.39|23078.39|23078.39|0
1608113060000|2020-12-16 10:04:20|23081.93|23081.93|23081.93|23081.93|23081.93|23081.93|23081.93|23081.93|0
1608113070000|2020-12-16 10:04:30|23080.13|23080.13|23080.13|23080.13|23080.13|23080.13|23080.13|23080.13|0
1608113090000|2020-12-16 10:04:50|23080.95|23080.95|23080.95|23080.95|23080.95|23080.95|23080.95|23080.95|0
1608113120000|2020-12-16 10:05:20|23079.99|23079.99|23079.99|23079.99|23079.99|23079.99|23079.99|23079.99|0
1608113130000|2020-12-16 10:05:30|23079.03|23079.03|23079.03|23079.03|23079.03|23079.03|23079.03|23079.03|0
1608113150000|2020-12-16 10:05:50|23078.43|23078.43|23078.43|23078.43|23078.43|23078.43|23078.43|23078.43|0
1608113160000|2020-12-16 10:06:00|23074.89|23074.89|23060.72|23060.72|23074.89|23074.89|23060.72|23060.72|0
1608113170000|2020-12-16 10:06:10|23057.18|23057.18|23057.18|23057.18|23057.18|23057.18|23057.18|23057.18|0
1608113200000|2020-12-16 10:06:40|23056.36|23056.36|23059.9|23059.9|23059.9|23059.9|23056.36|23056.36|0
1608113210000|2020-12-16 10:06:50|23056.36|23056.36|23056.36|23056.36|23056.36|23056.36|23056.36|23056.36|0
1608113240000|2020-12-16 10:07:20|23052.82|23052.82|23052.82|23052.82|23052.82|23052.82|23052.82|23052.82|0
1608113270000|2020-12-16 10:07:50|23045.74|23045.74|23045.74|23045.74|23045.74|23045.74|23045.74|23045.74|0
1608113290000|2020-12-16 10:08:10|23038.66|23038.66|23038.66|23038.66|23038.66|23038.66|23038.66|23038.66|0
1608113310000|2020-12-16 10:08:30|23035.11|23035.11|23035.11|23035.11|23035.11|23035.11|23035.11|23035.11|0
1608113320000|2020-12-16 10:08:40|23042.2|23042.2|23035.11|23035.11|23042.2|23042.2|23035.11|23035.11|0
1608113330000|2020-12-16 10:08:50|23031.57|23031.57|23028.99|23028.99|23031.57|23031.57|23028.03|23028.03|0
1608113340000|2020-12-16 10:09:00|23032.53|23032.53|23027.79|23027.79|23032.53|23032.53|23027.79|23027.79|0
1608113370000|2020-12-16 10:09:30|23028.61|23028.61|23039.23|23039.23|23039.23|23039.23|23028.61|23028.61|0
1608113380000|2020-12-16 10:09:40|23046.31|23046.31|23042.77|23042.77|23046.31|23046.31|23042.77|23042.77|0
1608113400000|2020-12-16 10:10:00|23049.86|23049.86|23053.4|23053.4|23053.4|23053.4|23049.86|23049.86|0
1608113410000|2020-12-16 10:10:10|23052.58|23052.58|23053.4|23053.4|23053.4|23053.4|23052.58|23052.58|0
1608113450000|2020-12-16 10:10:50|23054|23054|23054|23054|23054|23054|23054|23054|0
1608113460000|2020-12-16 10:11:00|23053.04|23053.04|23053.04|23053.04|23053.04|23053.04|23053.04|23053.04|0
1608113470000|2020-12-16 10:11:10|23052.44|23052.44|23052.44|23052.44|23052.44|23052.44|23052.44|23052.44|0
1608113480000|2020-12-16 10:11:20|23045.36|23045.36|23045.36|23045.36|23045.36|23045.36|23045.36|23045.36|0
1608113490000|2020-12-16 10:11:30|23041.81|23041.81|23041.81|23041.81|23041.81|23041.81|23041.81|23041.81|0
1608113570000|2020-12-16 10:12:50|23045.36|23045.36|23045.36|23045.36|23045.36|23045.36|23045.36|23045.36|0
1608113610000|2020-12-16 10:13:30|23048.9|23048.9|23048.9|23048.9|23048.9|23048.9|23048.9|23048.9|0
1608113630000|2020-12-16 10:13:50|23052.44|23052.44|23048.9|23048.9|23052.44|23052.44|23048.9|23048.9|0
1608113650000|2020-12-16 10:14:10|23049.44|23049.44|23049.03|23049.03|23049.44|23049.44|23049.03|23049.03|0
1608113660000|2020-12-16 10:14:20|23048.08|23048.08|23048.08|23048.08|23048.08|23048.08|23048.08|23048.08|0
1608113700000|2020-12-16 10:15:00|23047.66|23047.66|23047.25|23047.25|23047.66|23047.66|23047.25|23047.25|0
1608113710000|2020-12-16 10:15:10|23047.86|23047.86|23047.86|23047.86|23047.86|23047.86|23047.86|23047.86|0
1608113760000|2020-12-16 10:16:00|23048.46|23048.46|23052|23052|23052|23052|23048.46|23048.46|0
1608113770000|2020-12-16 10:16:10|23055.54|23055.54|23076.79|23076.79|23076.79|23076.79|23055.54|23055.54|0
1608113790000|2020-12-16 10:16:30|23080.33|23080.33|23080.33|23080.33|23080.33|23080.33|23080.33|23080.33|0
1608113800000|2020-12-16 10:16:40|23082.11|23082.11|23082.11|23082.11|23082.11|23082.11|23082.11|23082.11|0
1608113820000|2020-12-16 10:17:00|23081.15|23081.15|23091.77|23091.77|23091.77|23091.77|23081.15|23081.15|0
1608113880000|2020-12-16 10:18:00|23088.23|23088.23|23088.23|23088.23|23088.23|23088.23|23088.23|23088.23|0
1608113910000|2020-12-16 10:18:30|23084.69|23084.69|23084.69|23084.69|23084.69|23084.69|23084.69|23084.69|0
1608113930000|2020-12-16 10:18:50|23081.15|23081.15|23081.15|23081.15|23081.15|23081.15|23081.15|23081.15|0
1608113990000|2020-12-16 10:19:50|23084.69|23084.69|23084.69|23084.69|23084.69|23084.69|23084.69|23084.69|0
1608114040000|2020-12-16 10:20:40|23105.94|23105.94|23105.94|23105.94|23120.1|23120.1|23105.94|23105.94|0
1608114050000|2020-12-16 10:20:50|23098.86|23098.86|23094.9|23094.9|23098.86|23098.86|23094.9|23094.9|0
1608114060000|2020-12-16 10:21:00|23091.36|23091.36|23091.36|23091.36|23091.36|23091.36|23091.36|23091.36|0
1608114070000|2020-12-16 10:21:10|23087.82|23087.82|23080.74|23080.74|23087.82|23087.82|23080.74|23080.74|0
1608114180000|2020-12-16 10:23:00|23073.66|23073.66|23073.66|23073.66|23073.66|23073.66|23073.66|23073.66|0
1608114210000|2020-12-16 10:23:30|23070.12|23070.12|23059.49|23059.49|23070.12|23070.12|23059.49|23059.49|0
1608114220000|2020-12-16 10:23:40|23055.95|23055.95|23055.95|23055.95|23055.95|23055.95|23055.95|23055.95|0
1608114230000|2020-12-16 10:23:50|23052.41|23052.41|23052.41|23052.41|23052.41|23052.41|23052.41|23052.41|0
1608114240000|2020-12-16 10:24:00|23055.95|23055.95|23059.49|23059.49|23059.49|23059.49|23055.95|23055.95|0
1608114250000|2020-12-16 10:24:10|23066.57|23066.57|23066.57|23066.57|23066.57|23066.57|23066.57|23066.57|0
1608114260000|2020-12-16 10:24:20|23063.03|23063.03|23063.03|23063.03|23063.03|23063.03|23063.03|23063.03|0
1608114310000|2020-12-16 10:25:10|23062.62|23062.62|23062.62|23062.62|23062.62|23062.62|23062.62|23062.62|0
1608114330000|2020-12-16 10:25:30|23055.54|23055.54|23059.08|23059.08|23059.08|23059.08|23055.54|23055.54|0
1608114340000|2020-12-16 10:25:40|23059.9|23059.9|23063.44|23063.44|23063.44|23063.44|23059.9|23059.9|0
1608114350000|2020-12-16 10:25:50|23064.65|23064.65|23064.65|23064.65|23064.65|23064.65|23064.65|23064.65|0
1608114390000|2020-12-16 10:26:30|23068.19|23068.19|23068.19|23068.19|23068.19|23068.19|23068.19|23068.19|0
1608114420000|2020-12-16 10:27:00|23067.78|23067.78|23071.32|23071.32|23071.32|23071.32|23067.78|23067.78|0
1608114450000|2020-12-16 10:27:30|23085.48|23085.48|23086.69|23086.69|23086.69|23086.69|23085.48|23085.48|0
1608114460000|2020-12-16 10:27:40|23090.23|23090.23|23090.23|23090.23|23090.23|23090.23|23090.23|23090.23|0
1608114510000|2020-12-16 10:28:30|23100.85|23100.85|23100.85|23100.85|23100.85|23100.85|23100.85|23100.85|0
1608114520000|2020-12-16 10:28:40|23111.48|23111.48|23111.48|23111.48|23111.48|23111.48|23111.48|23111.48|0
1608114530000|2020-12-16 10:28:50|23115.02|23115.02|23115.02|23115.02|23115.02|23115.02|23115.02|23115.02|0
1608114540000|2020-12-16 10:29:00|23111.48|23111.48|23107.93|23107.93|23111.48|23111.48|23107.93|23107.93|0
1608114630000|2020-12-16 10:30:30|23104.39|23104.39|23103.79|23103.79|23104.39|23104.39|23103.79|23103.79|0
1608114670000|2020-12-16 10:31:10|23110.87|23110.87|23110.87|23110.87|23110.87|23110.87|23110.87|23110.87|0
1608114680000|2020-12-16 10:31:20|23111.35|23111.35|23111.35|23111.35|23111.35|23111.35|23111.35|23111.35|0
1608114700000|2020-12-16 10:31:40|23111.76|23111.76|23111.76|23111.76|23111.76|23111.76|23111.76|23111.76|0
1608114720000|2020-12-16 10:32:00|23112.17|23112.17|23112.17|23112.17|23112.17|23112.17|23112.17|23112.17|0
1608114760000|2020-12-16 10:32:40|23115.72|23115.72|23115.72|23115.72|23115.72|23115.72|23115.72|23115.72|0
1608114810000|2020-12-16 10:33:30|23126.34|23126.34|23126.34|23126.34|23126.34|23126.34|23126.34|23126.34|0
1608114840000|2020-12-16 10:34:00|23122.8|23122.8|23122.8|23122.8|23122.8|23122.8|23122.8|23122.8|0
1608114890000|2020-12-16 10:34:50|23119.26|23119.26|23119.26|23119.26|23119.26|23119.26|23119.26|23119.26|0
1608114930000|2020-12-16 10:35:30|23112.17|23112.17|23110.94|23110.94|23112.17|23112.17|23110.94|23110.94|0
1608114970000|2020-12-16 10:36:10|23110.34|23110.34|23110.34|23110.34|23110.34|23110.34|23110.34|23110.34|0
1608115000000|2020-12-16 10:36:40|23110.94|23110.94|23110.94|23110.94|23110.94|23110.94|23110.94|23110.94|0
1608115020000|2020-12-16 10:37:00|23114.48|23114.48|23114.48|23114.48|23114.48|23114.48|23114.48|23114.48|0
1608115050000|2020-12-16 10:37:30|23118.03|23118.03|23118.03|23118.03|23118.03|23118.03|23118.03|23118.03|0
1608115070000|2020-12-16 10:37:50|23110.94|23110.94|23110.94|23110.94|23110.94|23110.94|23110.94|23110.94|0
1608115080000|2020-12-16 10:38:00|23114.48|23114.48|23114.48|23114.48|23114.48|23114.48|23114.48|23114.48|0
1608115140000|2020-12-16 10:39:00|23110.94|23110.94|23110.94|23110.94|23110.94|23110.94|23110.94|23110.94|0
1608115180000|2020-12-16 10:39:40|23118.03|23118.03|23118.03|23118.03|23118.03|23118.03|23118.03|23118.03|0
1608115230000|2020-12-16 10:40:30|23114.48|23114.48|23114.48|23114.48|23114.48|23114.48|23114.48|23114.48|0
1608115250000|2020-12-16 10:40:50|23114.07|23114.07|23114.07|23114.07|23114.07|23114.07|23114.07|23114.07|0
1608115260000|2020-12-16 10:41:00|23110.53|23110.53|23109.93|23109.93|23110.53|23110.53|23109.93|23109.93|0
1608115270000|2020-12-16 10:41:10|23106.39|23106.39|23106.39|23106.39|23106.39|23106.39|23106.39|23106.39|0
1608115330000|2020-12-16 10:42:10|23099.31|23099.31|23099.31|23099.31|23099.31|23099.31|23099.31|23099.31|0
1608115370000|2020-12-16 10:42:50|23095.77|23095.77|23095.77|23095.77|23095.77|23095.77|23095.77|23095.77|0
1608115380000|2020-12-16 10:43:00|23099.31|23099.31|23099.31|23099.31|23099.31|23099.31|23099.31|23099.31|0
1608115420000|2020-12-16 10:43:40|23106.39|23106.39|23106.39|23106.39|23106.39|23106.39|23105.79|23105.79|0
1608115470000|2020-12-16 10:44:30|23117.01|23117.01|23117.01|23117.01|23117.01|23117.01|23117.01|23117.01|0
1608115530000|2020-12-16 10:45:30|23117.61|23117.61|23117.61|23117.61|23117.61|23117.61|23117.61|23117.61|0
1608115540000|2020-12-16 10:45:40|23117.2|23117.2|23117.2|23117.2|23117.2|23117.2|23117.2|23117.2|0
1608115570000|2020-12-16 10:46:10|23113.66|23113.66|23113.66|23113.66|23113.66|23113.66|23113.66|23113.66|0
1608115660000|2020-12-16 10:47:40|23117.2|23117.2|23116.31|23116.31|23117.2|23117.2|23116.31|23116.31|0
1608115670000|2020-12-16 10:47:50|23109.23|23109.23|23109.23|23109.23|23109.23|23109.23|23109.23|23109.23|0
1608115680000|2020-12-16 10:48:00|23112.77|23112.77|23112.77|23112.77|23112.77|23112.77|23112.77|23112.77|0
1608115740000|2020-12-16 10:49:00|23113.18|23113.18|23117.33|23117.33|23117.33|23117.33|23113.18|23113.18|0
1608115770000|2020-12-16 10:49:30|23117.93|23117.93|23117.93|23117.93|23117.93|23117.93|23117.93|23117.93|0
1608115800000|2020-12-16 10:50:00|23110.85|23110.85|23110.85|23110.85|23110.85|23110.85|23110.85|23110.85|0
1608115820000|2020-12-16 10:50:20|23114.39|23114.39|23114.39|23114.39|23114.39|23114.39|23114.39|23114.39|0
1608115860000|2020-12-16 10:51:00|23117.93|23117.93|23121.47|23121.47|23121.47|23121.47|23117.93|23117.93|0
1608115870000|2020-12-16 10:51:10|23114.39|23114.39|23114.87|23114.87|23114.87|23114.87|23114.39|23114.39|0
1608115900000|2020-12-16 10:51:40|23107.78|23107.78|23107.78|23107.78|23107.78|23107.78|23107.78|23107.78|0
1608115920000|2020-12-16 10:52:00|23114.87|23114.87|23114.87|23114.87|23114.87|23114.87|23114.87|23114.87|0
1608115970000|2020-12-16 10:52:50|23118.41|23118.41|23111.32|23111.32|23118.41|23118.41|23111.32|23111.32|0
1608116010000|2020-12-16 10:53:30|23111.93|23111.93|23112.53|23112.53|23112.53|23112.53|23111.93|23111.93|0
1608116020000|2020-12-16 10:53:40|23113.13|23113.13|23113.13|23113.13|23113.13|23113.13|23113.13|23113.13|0
1608116060000|2020-12-16 10:54:20|23112.53|23112.53|23112.53|23112.53|23112.53|23112.53|23112.53|23112.53|0
1608116100000|2020-12-16 10:55:00|23111.32|23111.32|23111.32|23111.32|23111.32|23111.32|23111.32|23111.32|0
1608116110000|2020-12-16 10:55:10|23114.87|23114.87|23114.26|23114.26|23114.87|23114.87|23114.26|23114.26|0
1608116120000|2020-12-16 10:55:20|23114.87|23114.87|23114.87|23114.87|23114.87|23114.87|23114.87|23114.87|0
1608116150000|2020-12-16 10:55:50|23107.78|23107.78|23107.78|23107.78|23107.78|23107.78|23107.78|23107.78|0
1608116210000|2020-12-16 10:56:50|23114.87|23114.87|23121.95|23121.95|23121.95|23121.95|23114.87|23114.87|0
1608116220000|2020-12-16 10:57:00|23123.75|23123.75|23131.44|23131.44|23131.44|23131.44|23123.75|23123.75|0
1608116240000|2020-12-16 10:57:20|23138.52|23138.52|23138.52|23138.52|23138.52|23138.52|23138.52|23138.52|0
1608116270000|2020-12-16 10:57:50|23134.98|23134.98|23131.44|23131.44|23134.98|23134.98|23131.44|23131.44|0
1608116280000|2020-12-16 10:58:00|23131.85|23131.85|23131.85|23131.85|23131.85|23131.85|23131.85|23131.85|0
1608116300000|2020-12-16 10:58:20|23128.31|23128.31|23128.31|23128.31|23128.31|23128.31|23128.31|23128.31|0
1608116320000|2020-12-16 10:58:40|23121.22|23121.22|23120.02|23120.02|23121.22|23121.22|23120.02|23120.02|0
1608116330000|2020-12-16 10:58:50|23116.48|23116.48|23116.48|23116.48|23116.48|23116.48|23116.48|23116.48|0
1608116400000|2020-12-16 11:00:00|23112.94|23112.94|23112.94|23112.94|23112.94|23112.94|23112.94|23112.94|0
1608116410000|2020-12-16 11:00:10|23116.48|23116.48|23116.48|23116.48|23116.48|23116.48|23116.48|23116.48|0
1608116420000|2020-12-16 11:00:20|23117.68|23117.68|23118.29|23118.29|23118.29|23118.29|23117.68|23117.68|0
1608116440000|2020-12-16 11:00:40|23119.11|23119.11|23119.93|23119.93|23119.93|23119.93|23119.11|23119.11|0
1608116450000|2020-12-16 11:00:50|23123.47|23123.47|23137.63|23137.63|23137.63|23137.63|23123.47|23123.47|0
1608116470000|2020-12-16 11:01:10|23134.09|23134.09|23130.55|23130.55|23134.09|23134.09|23130.55|23130.55|0
1608116490000|2020-12-16 11:01:30|23123.47|23123.47|23123.47|23123.47|23123.47|23123.47|23123.47|23123.47|0
1608116530000|2020-12-16 11:02:10|23124.29|23124.29|23124.29|23124.29|23124.29|23124.29|23124.29|23124.29|0
1608116620000|2020-12-16 11:03:40|23123.88|23123.88|23123.88|23123.88|23123.88|23123.88|23123.88|23123.88|0
1608116640000|2020-12-16 11:04:00|23130.96|23130.96|23138.04|23138.04|23138.04|23138.04|23130.96|23130.96|0
1608116790000|2020-12-16 11:06:30|23138.87|23138.87|23138.87|23138.87|23138.87|23138.87|23138.87|23138.87|0
1608116800000|2020-12-16 11:06:40|23139.47|23139.47|23139.47|23139.47|23139.47|23139.47|23139.47|23139.47|0
1608116810000|2020-12-16 11:06:50|23138.87|23138.87|23138.87|23138.87|23138.87|23138.87|23138.87|23138.87|0
1608116880000|2020-12-16 11:08:00|23142.41|23142.41|23142.41|23142.41|23142.41|23142.41|23142.41|23142.41|0
1608116910000|2020-12-16 11:08:30|23138.87|23138.87|23138.87|23138.87|23138.87|23138.87|23138.87|23138.87|0
1608117000000|2020-12-16 11:10:00|23135.32|23135.32|23135.32|23135.32|23135.32|23135.32|23135.32|23135.32|0
1608117060000|2020-12-16 11:11:00|23138.87|23138.87|23138.87|23138.87|23138.87|23138.87|23138.87|23138.87|0
1608117070000|2020-12-16 11:11:10|23142.41|23142.41|23142.41|23142.41|23142.41|23142.41|23142.41|23142.41|0
1608117100000|2020-12-16 11:11:40|23138.87|23138.87|23138.87|23138.87|23138.87|23138.87|23138.87|23138.87|0
1608117120000|2020-12-16 11:12:00|23135.32|23135.32|23135.32|23135.32|23135.32|23135.32|23135.32|23135.32|0
1608117190000|2020-12-16 11:13:10|23142.41|23142.41|23142.82|23142.82|23143.64|23143.64|23142.41|23142.41|0
1608117210000|2020-12-16 11:13:30|23141.59|23141.59|23141.59|23141.59|23141.59|23141.59|23141.59|23141.59|0
1608117220000|2020-12-16 11:13:40|23142.41|23142.41|23142.41|23142.41|23142.41|23142.41|23142.41|23142.41|0
1608117300000|2020-12-16 11:15:00|23141.81|23141.81|23141.81|23141.81|23141.81|23141.81|23141.81|23141.81|0
1608117310000|2020-12-16 11:15:10|23138.26|23138.26|23134.72|23134.72|23138.26|23138.26|23134.72|23134.72|0
1608117330000|2020-12-16 11:15:30|23138.26|23138.26|23138.26|23138.26|23138.26|23138.26|23138.26|23138.26|0
1608117350000|2020-12-16 11:15:50|23145.35|23145.35|23145.35|23145.35|23145.35|23145.35|23145.35|23145.35|0
1608117360000|2020-12-16 11:16:00|23152.43|23152.43|23163.05|23163.05|23163.05|23163.05|23152.43|23152.43|0
1608117370000|2020-12-16 11:16:10|23159.51|23159.51|23163.05|23163.05|23163.05|23163.05|23159.51|23159.51|0
1608117390000|2020-12-16 11:16:30|23166.59|23166.59|23166.11|23166.11|23166.59|23166.59|23166.11|23166.11|0
1608117400000|2020-12-16 11:16:40|23169.66|23169.66|23169.66|23169.66|23169.66|23169.66|23169.66|23169.66|0
1608117410000|2020-12-16 11:16:50|23166.11|23166.11|23166.52|23166.52|23166.52|23166.52|23166.11|23166.11|0
1608117420000|2020-12-16 11:17:00|23170.07|23170.07|23170.07|23170.07|23170.48|23170.48|23170.07|23170.07|0
1608117440000|2020-12-16 11:17:20|23166.52|23166.52|23166.52|23166.52|23166.52|23166.52|23166.52|23166.52|0
1608117450000|2020-12-16 11:17:30|23170.07|23170.07|23170.07|23170.07|23170.07|23170.07|23170.07|23170.07|0
1608117470000|2020-12-16 11:17:50|23166.52|23166.52|23166.52|23166.52|23166.52|23166.52|23166.52|23166.52|0
1608117490000|2020-12-16 11:18:10|23170.07|23170.07|23170.07|23170.07|23170.07|23170.07|23170.07|23170.07|0
1608117560000|2020-12-16 11:19:20|23173.61|23173.61|23173.61|23173.61|23173.61|23173.61|23173.61|23173.61|0
1608117600000|2020-12-16 11:20:00|23173.01|23173.01|23165.92|23165.92|23173.01|23173.01|23165.92|23165.92|0
1608117610000|2020-12-16 11:20:10|23162.38|23162.38|23162.38|23162.38|23162.38|23162.38|23162.38|23162.38|0
1608117700000|2020-12-16 11:21:40|23158.84|23158.84|23158.84|23158.84|23158.84|23158.84|23158.84|23158.84|0
1608117790000|2020-12-16 11:23:10|23162.38|23162.38|23154.7|23154.7|23162.38|23162.38|23154.7|23154.7|0
1608117820000|2020-12-16 11:23:40|23158.24|23158.24|23161.78|23161.78|23165.32|23165.32|23158.24|23158.24|0
1608117830000|2020-12-16 11:23:50|23154.7|23154.7|23154.7|23154.7|23154.7|23154.7|23154.7|23154.7|0
1608117840000|2020-12-16 11:24:00|23158.24|23158.24|23158.24|23158.24|23158.24|23158.24|23158.24|23158.24|0
1608118010000|2020-12-16 11:26:50|23157.83|23157.83|23154.29|23154.29|23157.83|23157.83|23154.29|23154.29|0
1608118020000|2020-12-16 11:27:00|23157.83|23157.83|23157.83|23157.83|23157.83|23157.83|23157.83|23157.83|0
1608118060000|2020-12-16 11:27:40|23158.31|23158.31|23158.31|23158.31|23158.31|23158.31|23158.31|23158.31|0
1608118110000|2020-12-16 11:28:30|23154.77|23154.77|23151.23|23151.23|23154.77|23154.77|23151.23|23151.23|0
1608118140000|2020-12-16 11:29:00|23151.64|23151.64|23144.55|23144.55|23151.64|23151.64|23144.55|23144.55|0
1608118150000|2020-12-16 11:29:10|23143.95|23143.95|23142.31|23142.31|23143.95|23143.95|23142.31|23142.31|0
1608118190000|2020-12-16 11:29:50|23142.79|23142.79|23142.79|23142.79|23142.79|23142.79|23142.79|23142.79|0
1608118200000|2020-12-16 11:30:00|23135.71|23135.71|23135.71|23135.71|23135.71|23135.71|23135.71|23135.71|0
1608118210000|2020-12-16 11:30:10|23135.1|23135.1|23135.1|23135.1|23135.1|23135.1|23135.1|23135.1|0
1608118250000|2020-12-16 11:30:50|23124.48|23124.48|23124.48|23124.48|23124.48|23124.48|23124.48|23124.48|0
1608118280000|2020-12-16 11:31:20|23128.02|23128.02|23128.02|23128.02|23128.02|23128.02|23128.02|23128.02|0
1608118340000|2020-12-16 11:32:20|23131.56|23131.56|23131.56|23131.56|23131.56|23131.56|23131.56|23131.56|0
1608118350000|2020-12-16 11:32:30|23135.1|23135.1|23135.1|23135.1|23135.1|23135.1|23135.1|23135.1|0
1608118360000|2020-12-16 11:32:40|23142.19|23142.19|23142.19|23142.19|23142.19|23142.19|23142.19|23142.19|0
1608118370000|2020-12-16 11:32:50|23138.65|23138.65|23138.65|23138.65|23138.65|23138.65|23138.65|23138.65|0
1608118400000|2020-12-16 11:33:20|23139.88|23139.88|23141.9|23141.9|23144.24|23144.24|23139.88|23139.88|0
1608118410000|2020-12-16 11:33:30|23142.5|23142.5|23142.5|23142.5|23142.5|23142.5|23142.5|23142.5|0
1608118460000|2020-12-16 11:34:20|23135.42|23135.42|23135.42|23135.42|23135.42|23135.42|23135.42|23135.42|0
1608118470000|2020-12-16 11:34:30|23138.96|23138.96|23138.96|23138.96|23138.96|23138.96|23138.96|23138.96|0
1608118510000|2020-12-16 11:35:10|23138.36|23138.36|23138.36|23138.36|23138.36|23138.36|23138.36|23138.36|0
1608118560000|2020-12-16 11:36:00|23140|23140|23140|23140|23140|23140|23140|23140|0
1608118580000|2020-12-16 11:36:20|23154.17|23154.17|23147.09|23147.09|23154.17|23154.17|23147.09|23147.09|0
1608118590000|2020-12-16 11:36:30|23150.63|23150.63|23150.63|23150.63|23150.63|23150.63|23150.63|23150.63|0
1608118600000|2020-12-16 11:36:40|23147.09|23147.09|23150.63|23150.63|23150.63|23150.63|23143.13|23143.13|0
1608118620000|2020-12-16 11:37:00|23151.04|23151.04|23151.04|23151.04|23151.04|23151.04|23151.04|23151.04|0
1608118630000|2020-12-16 11:37:10|23152.24|23152.24|23152.24|23152.24|23152.24|23152.24|23152.24|23152.24|0
1608118680000|2020-12-16 11:38:00|23152.72|23152.72|23152.48|23152.48|23153.68|23153.68|23152.48|23152.48|0
1608118690000|2020-12-16 11:38:10|23151.65|23151.65|23151.65|23151.65|23151.65|23151.65|23151.65|23151.65|0
1608118700000|2020-12-16 11:38:20|23148.11|23148.11|23148.59|23148.59|23148.59|23148.59|23148.11|23148.11|0
1608118710000|2020-12-16 11:38:30|23148.18|23148.18|23147.58|23147.58|23148.18|23148.18|23147.58|23147.58|0
1608118740000|2020-12-16 11:39:00|23144.04|23144.04|23144.04|23144.04|23144.04|23144.04|23144.04|23144.04|0
1608118770000|2020-12-16 11:39:30|23144.45|23144.45|23144.45|23144.45|23144.45|23144.45|23144.45|23144.45|0
1608118790000|2020-12-16 11:39:50|23137.37|23137.37|23137.37|23137.37|23137.37|23137.37|23137.37|23137.37|0
1608118800000|2020-12-16 11:40:00|23133.83|23133.83|23133.83|23133.83|23133.83|23133.83|23133.83|23133.83|0
1608118850000|2020-12-16 11:40:50|23130.29|23130.29|23130.29|23130.29|23130.29|23130.29|23130.29|23130.29|0
1608118880000|2020-12-16 11:41:20|23126.74|23126.74|23116.12|23116.12|23126.74|23126.74|23116.12|23116.12|0
1608118890000|2020-12-16 11:41:30|23109.04|23109.04|23111.98|23111.98|23112.58|23112.58|23109.04|23109.04|0
1608118900000|2020-12-16 11:41:40|23104.89|23104.89|23104.89|23104.89|23104.89|23104.89|23104.89|23104.89|0
1608118920000|2020-12-16 11:42:00|23108.44|23108.44|23115.52|23115.52|23115.52|23115.52|23108.44|23108.44|0
1608118930000|2020-12-16 11:42:10|23119.06|23119.06|23119.06|23119.06|23119.06|23119.06|23119.06|23119.06|0
1608118940000|2020-12-16 11:42:20|23115.52|23115.52|23115.52|23115.52|23115.52|23115.52|23115.52|23115.52|0
1608118980000|2020-12-16 11:43:00|23108.44|23108.44|23108.44|23108.44|23108.44|23108.44|23108.44|23108.44|0
1608118990000|2020-12-16 11:43:10|23107.83|23107.83|23107.83|23107.83|23107.83|23107.83|23107.83|23107.83|0
1608119000000|2020-12-16 11:43:20|23108.44|23108.44|23108.44|23108.44|23108.44|23108.44|23108.44|23108.44|0
1608119010000|2020-12-16 11:43:30|23111.98|23111.98|23111.98|23111.98|23111.98|23111.98|23111.98|23111.98|0
1608119020000|2020-12-16 11:43:40|23111.38|23111.38|23111.38|23111.38|23111.38|23111.38|23111.38|23111.38|0
1608119040000|2020-12-16 11:44:00|23110.97|23110.97|23110.97|23110.97|23110.97|23110.97|23110.97|23110.97|0
1608119050000|2020-12-16 11:44:10|23111.44|23111.44|23107.9|23107.9|23111.44|23111.44|23107.9|23107.9|0
1608119060000|2020-12-16 11:44:20|23111.44|23111.44|23118.53|23118.53|23118.53|23118.53|23111.44|23111.44|0
1608119070000|2020-12-16 11:44:30|23119.49|23119.49|23119.49|23119.49|23119.49|23119.49|23119.49|23119.49|0
1608119080000|2020-12-16 11:44:40|23119.01|23119.01|23119.49|23119.49|23119.49|23119.49|23119.01|23119.01|0
1608119140000|2020-12-16 11:45:40|23119.01|23119.01|23119.01|23119.01|23119.01|23119.01|23119.01|23119.01|0
1608119150000|2020-12-16 11:45:50|23118.53|23118.53|23118.53|23118.53|23118.53|23118.53|23118.53|23118.53|0
1608119170000|2020-12-16 11:46:10|23114.99|23114.99|23118.53|23118.53|23118.53|23118.53|23114.99|23114.99|0
1608119200000|2020-12-16 11:46:40|23119.35|23119.35|23118.94|23118.94|23119.76|23119.76|23118.94|23118.94|0
1608119230000|2020-12-16 11:47:10|23122.48|23122.48|23122.48|23122.48|23122.48|23122.48|23122.48|23122.48|0
1608119240000|2020-12-16 11:47:20|23126.02|23126.02|23126.02|23126.02|23126.02|23126.02|23126.02|23126.02|0
1608119250000|2020-12-16 11:47:30|23115.4|23115.4|23111.86|23111.86|23115.4|23115.4|23111.86|23111.86|0
1608119260000|2020-12-16 11:47:40|23108.31|23108.31|23097.69|23097.69|23108.31|23108.31|23097.69|23097.69|0
1608119280000|2020-12-16 11:48:00|23094.15|23094.15|23094.56|23094.56|23094.56|23094.56|23094.15|23094.15|0
1608119300000|2020-12-16 11:48:20|23098.1|23098.1|23098.1|23098.1|23098.1|23098.1|23098.1|23098.1|0
1608119310000|2020-12-16 11:48:30|23098.58|23098.58|23094.08|23094.08|23098.58|23098.58|23094.08|23094.08|0
1608119320000|2020-12-16 11:48:40|23090.54|23090.54|23090.54|23090.54|23090.54|23090.54|23090.54|23090.54|0
1608119330000|2020-12-16 11:48:50|23087|23087|23088.8|23088.8|23088.8|23088.8|23087|23087|0
1608119340000|2020-12-16 11:49:00|23089.4|23089.4|23089.4|23089.4|23089.4|23089.4|23089.4|23089.4|0
1608119360000|2020-12-16 11:49:20|23090.01|23090.01|23090.01|23090.01|23090.01|23090.01|23090.01|23090.01|0
1608119370000|2020-12-16 11:49:30|23090.61|23090.61|23087.67|23087.67|23091.21|23091.21|23087.67|23087.67|0
1608119380000|2020-12-16 11:49:40|23084.13|23084.13|23082.92|23082.92|23084.13|23084.13|23082.92|23082.92|0
1608119390000|2020-12-16 11:49:50|23084.13|23084.13|23091.21|23091.21|23091.21|23091.21|23084.13|23084.13|0
1608119410000|2020-12-16 11:50:10|23090.01|23090.01|23090.01|23090.01|23090.01|23090.01|23090.01|23090.01|0
1608119430000|2020-12-16 11:50:30|23088.8|23088.8|23088.8|23088.8|23088.8|23088.8|23088.8|23088.8|0
1608119450000|2020-12-16 11:50:50|23085.26|23085.26|23085.26|23085.26|23085.26|23085.26|23085.26|23085.26|0
1608119460000|2020-12-16 11:51:00|23088.8|23088.8|23100.03|23100.03|23100.03|23100.03|23088.8|23088.8|0
1608119530000|2020-12-16 11:52:10|23092.95|23092.95|23092.95|23092.95|23092.95|23092.95|23092.95|23092.95|0
1608119550000|2020-12-16 11:52:30|23096.49|23096.49|23097.18|23097.18|23100.03|23100.03|23096.49|23096.49|0
1608119570000|2020-12-16 11:52:50|23093.64|23093.64|23097.59|23097.59|23097.59|23097.59|23093.64|23093.64|0
1608119580000|2020-12-16 11:53:00|23101.13|23101.13|23101.13|23101.13|23101.13|23101.13|23101.13|23101.13|0
1608119680000|2020-12-16 11:54:40|23100.31|23100.31|23092.82|23092.82|23100.31|23100.31|23092.82|23092.82|0
1608119770000|2020-12-16 11:56:10|23091.62|23091.62|23091.62|23091.62|23091.62|23091.62|23091.62|23091.62|0
1608119790000|2020-12-16 11:56:30|23092.82|23092.82|23092.82|23092.82|23092.82|23092.82|23092.82|23092.82|0
1608119800000|2020-12-16 11:56:40|23093.42|23093.42|23089.88|23089.88|23093.42|23093.42|23089.88|23089.88|0
1608119820000|2020-12-16 11:57:00|23086.34|23086.34|23086.34|23086.34|23086.34|23086.34|23086.34|23086.34|0
1608119830000|2020-12-16 11:57:10|23089.88|23089.88|23089.28|23089.28|23089.88|23089.88|23089.28|23089.28|0
1608119840000|2020-12-16 11:57:20|23089.69|23089.69|23089.69|23089.69|23089.69|23089.69|23089.69|23089.69|0
1608119880000|2020-12-16 11:58:00|23096.77|23096.77|23096.77|23096.77|23096.77|23096.77|23096.77|23096.77|0
1608119890000|2020-12-16 11:58:10|23093.23|23093.23|23093.23|23093.23|23093.23|23093.23|23093.23|23093.23|0
1608119940000|2020-12-16 11:59:00|23093.64|23093.64|23093.64|23093.64|23093.64|23093.64|23093.64|23093.64|0
1608119990000|2020-12-16 11:59:50|23093.16|23093.16|23096.7|23096.7|23096.7|23096.7|23093.16|23093.16|0
1608120000000|2020-12-16 12:00:00|23093.16|23093.16|23089.62|23089.62|23093.16|23093.16|23089.62|23089.62|0
1608120020000|2020-12-16 12:00:20|23086.08|23086.08|23085.48|23085.48|23086.08|23086.08|23085.48|23085.48|0
1608120040000|2020-12-16 12:00:40|23085.07|23085.07|23085.07|23085.07|23085.07|23085.07|23085.07|23085.07|0
1608120050000|2020-12-16 12:00:50|23081.53|23081.53|23081.53|23081.53|23081.53|23081.53|23081.53|23081.53|0
1608120060000|2020-12-16 12:01:00|23077.98|23077.98|23074.44|23074.44|23077.98|23077.98|23074.44|23074.44|0
1608120070000|2020-12-16 12:01:10|23073.84|23073.84|23070.68|23070.68|23073.84|23073.84|23070.3|23070.3|0
1608120120000|2020-12-16 12:02:00|23071.09|23071.09|23071.09|23071.09|23071.09|23071.09|23071.09|23071.09|0
1608120130000|2020-12-16 12:02:10|23070.49|23070.49|23070.49|23070.49|23070.49|23070.49|23070.49|23070.49|0
1608120170000|2020-12-16 12:02:50|23066.95|23066.95|23066.95|23066.95|23066.95|23066.95|23066.95|23066.95|0
1608120180000|2020-12-16 12:03:00|23070.49|23070.49|23070.49|23070.49|23070.49|23070.49|23070.49|23070.49|0
1608120230000|2020-12-16 12:03:50|23068.85|23068.85|23068.85|23068.85|23068.85|23068.85|23068.85|23068.85|0
1608120270000|2020-12-16 12:04:30|23072.39|23072.39|23073.62|23073.62|23073.62|23073.62|23072.39|23072.39|0
1608120280000|2020-12-16 12:04:40|23080.7|23080.7|23080.7|23080.7|23080.7|23080.7|23080.7|23080.7|0
1608120330000|2020-12-16 12:05:30|23080.23|23080.23|23080.23|23080.23|23080.23|23080.23|23080.23|23080.23|0
1608120350000|2020-12-16 12:05:50|23081.43|23081.43|23081.43|23081.43|23081.43|23081.43|23081.43|23081.43|0
1608120360000|2020-12-16 12:06:00|23082.03|23082.03|23082.03|23082.03|23082.03|23082.03|23082.03|23082.03|0
1608120370000|2020-12-16 12:06:10|23083.23|23083.23|23083.23|23083.23|23083.23|23083.23|23083.23|23083.23|0
1608120380000|2020-12-16 12:06:20|23090.32|23090.32|23090.32|23090.32|23090.32|23090.32|23090.32|23090.32|0
1608120390000|2020-12-16 12:06:30|23093.86|23093.86|23093.86|23093.86|23093.86|23093.86|23093.86|23093.86|0
1608120400000|2020-12-16 12:06:40|23094.27|23094.27|23094.27|23094.27|23094.27|23094.27|23094.27|23094.27|0
1608120410000|2020-12-16 12:06:50|23090.73|23090.73|23090.73|23090.73|23090.73|23090.73|23090.73|23090.73|0
1608120420000|2020-12-16 12:07:00|23090.12|23090.12|23090.73|23090.73|23090.73|23090.73|23090.12|23090.12|0
1608120430000|2020-12-16 12:07:10|23091.33|23091.33|23091.33|23091.33|23091.33|23091.33|23091.33|23091.33|0
1608120480000|2020-12-16 12:08:00|23094.87|23094.87|23094.87|23094.87|23094.87|23094.87|23094.87|23094.87|0
1608120490000|2020-12-16 12:08:10|23087.79|23087.79|23084.25|23084.25|23087.79|23087.79|23084.25|23084.25|0
1608120540000|2020-12-16 12:09:00|23080.7|23080.7|23080.7|23080.7|23080.7|23080.7|23080.7|23080.7|0
1608120570000|2020-12-16 12:09:30|23087.79|23087.79|23087.79|23087.79|23087.79|23087.79|23087.79|23087.79|0
1608120590000|2020-12-16 12:09:50|23091.33|23091.33|23091.33|23091.33|23091.33|23091.33|23091.33|23091.33|0
1608120620000|2020-12-16 12:10:20|23084.25|23084.25|23084.66|23084.66|23084.66|23084.66|23084.25|23084.25|0
1608120640000|2020-12-16 12:10:40|23088.2|23088.2|23088.2|23088.2|23088.2|23088.2|23088.2|23088.2|0
1608120670000|2020-12-16 12:11:10|23088.61|23088.61|23088.61|23088.61|23088.61|23088.61|23088.61|23088.61|0
1608120690000|2020-12-16 12:11:30|23087.79|23087.79|23087.79|23087.79|23087.79|23087.79|23087.79|23087.79|0
1608120720000|2020-12-16 12:12:00|23088.2|23088.2|23088.2|23088.2|23088.2|23088.2|23088.2|23088.2|0
1608120740000|2020-12-16 12:12:20|23095.28|23095.28|23095.28|23095.28|23095.28|23095.28|23095.28|23095.28|0
1608120800000|2020-12-16 12:13:20|23095.69|23095.69|23095.69|23095.69|23095.69|23095.69|23095.69|23095.69|0
1608120810000|2020-12-16 12:13:30|23099.23|23099.23|23099.23|23099.23|23099.23|23099.23|23099.23|23099.23|0
1608120830000|2020-12-16 12:13:50|23099.64|23099.64|23099.64|23099.64|23099.64|23099.64|23099.64|23099.64|0
1608120850000|2020-12-16 12:14:10|23096.1|23096.1|23096.1|23096.1|23096.1|23096.1|23096.1|23096.1|0
1608120870000|2020-12-16 12:14:30|23096.51|23096.51|23096.51|23096.51|23096.51|23096.51|23096.51|23096.51|0
1608120940000|2020-12-16 12:15:40|23095.69|23095.69|23095.69|23095.69|23095.69|23095.69|23095.69|23095.69|0
1608120950000|2020-12-16 12:15:50|23099.23|23099.23|23102.77|23102.77|23102.77|23102.77|23099.23|23099.23|0
1608120970000|2020-12-16 12:16:10|23099.23|23099.23|23103.18|23103.18|23103.18|23103.18|23099.23|23099.23|0
1608121000000|2020-12-16 12:16:40|23099.64|23099.64|23096.1|23096.1|23099.64|23099.64|23096.1|23096.1|0
1608121020000|2020-12-16 12:17:00|23096.51|23096.51|23096.51|23096.51|23096.51|23096.51|23096.51|23096.51|0
1608121030000|2020-12-16 12:17:10|23092.97|23092.97|23089.43|23089.43|23092.97|23092.97|23089.43|23089.43|0
1608121070000|2020-12-16 12:17:50|23085.89|23085.89|23085.89|23085.89|23085.89|23085.89|23085.89|23085.89|0
1608121160000|2020-12-16 12:19:20|23082.35|23082.35|23082.35|23082.35|23082.35|23082.35|23082.35|23082.35|0
1608121180000|2020-12-16 12:19:40|23078.81|23078.81|23078.81|23078.81|23078.81|23078.81|23078.81|23078.81|0
1608121220000|2020-12-16 12:20:20|23078.33|23078.33|23078.33|23078.33|23078.33|23078.33|23078.33|23078.33|0
1608121230000|2020-12-16 12:20:30|23074.79|23074.79|23071.24|23071.24|23074.79|23074.79|23071.24|23071.24|0
1608121240000|2020-12-16 12:20:40|23070.04|23070.04|23070.04|23070.04|23070.04|23070.04|23070.04|23070.04|0
1608121270000|2020-12-16 12:21:10|23073.58|23073.58|23073.58|23073.58|23073.58|23073.58|23073.58|23073.58|0
1608121280000|2020-12-16 12:21:20|23077.12|23077.12|23073.58|23073.58|23077.12|23077.12|23073.58|23073.58|0
1608121290000|2020-12-16 12:21:30|23077.12|23077.12|23077.12|23077.12|23077.12|23077.12|23077.12|23077.12|0
1608121380000|2020-12-16 12:23:00|23073.58|23073.58|23073.58|23073.58|23073.58|23073.58|23073.58|23073.58|0
1608121390000|2020-12-16 12:23:10|23070.04|23070.04|23070.04|23070.04|23070.04|23070.04|23070.04|23070.04|0
1608121410000|2020-12-16 12:23:30|23069.44|23069.44|23072.98|23072.98|23072.98|23072.98|23069.44|23069.44|0
1608121420000|2020-12-16 12:23:40|23073.58|23073.58|23077.12|23077.12|23077.12|23077.12|23073.58|23073.58|0
1608121430000|2020-12-16 12:23:50|23080.66|23080.66|23080.66|23080.66|23080.66|23080.66|23080.66|23080.66|0
1608121460000|2020-12-16 12:24:20|23084.21|23084.21|23082.97|23082.97|23084.21|23084.21|23082.97|23082.97|0
1608121470000|2020-12-16 12:24:30|23083.38|23083.38|23083.38|23083.38|23083.38|23083.38|23083.38|23083.38|0
1608121510000|2020-12-16 12:25:10|23090.47|23090.47|23090.47|23090.47|23090.47|23090.47|23090.47|23090.47|0
1608121530000|2020-12-16 12:25:30|23086.93|23086.93|23086.93|23086.93|23086.93|23086.93|23086.93|23086.93|0
1608121560000|2020-12-16 12:26:00|23083.38|23083.38|23083.38|23083.38|23083.38|23083.38|23083.38|23083.38|0
1608121580000|2020-12-16 12:26:20|23082.97|23082.97|23082.97|23082.97|23082.97|23082.97|23082.97|23082.97|0
1608121600000|2020-12-16 12:26:40|23086.51|23086.51|23086.51|23086.51|23086.51|23086.51|23086.51|23086.51|0
1608121630000|2020-12-16 12:27:10|23087.34|23087.34|23087.34|23087.34|23087.34|23087.34|23087.34|23087.34|0
1608121660000|2020-12-16 12:27:40|23090.88|23090.88|23090.88|23090.88|23090.88|23090.88|23090.88|23090.88|0
1608121670000|2020-12-16 12:27:50|23094.42|23094.42|23094.42|23094.42|23094.42|23094.42|23094.42|23094.42|0
1608121690000|2020-12-16 12:28:10|23090.88|23090.88|23090.88|23090.88|23090.88|23090.88|23090.88|23090.88|0
1608121720000|2020-12-16 12:28:40|23087.34|23087.34|23087.34|23087.34|23087.34|23087.34|23087.34|23087.34|0
1608121730000|2020-12-16 12:28:50|23083.79|23083.79|23081.07|23081.07|23084.62|23084.62|23081.07|23081.07|0
1608121780000|2020-12-16 12:29:40|23084.62|23084.62|23077.53|23077.53|23084.62|23084.62|23077.53|23077.53|0
1608121800000|2020-12-16 12:30:00|23073.99|23073.99|23069.63|23069.63|23073.99|23073.99|23069.63|23069.63|0
1608121860000|2020-12-16 12:31:00|23073.17|23073.17|23073.17|23073.17|23073.17|23073.17|23073.17|23073.17|0
1608121880000|2020-12-16 12:31:20|23074.37|23074.37|23077.92|23077.92|23077.92|23077.92|23074.37|23074.37|0
1608121900000|2020-12-16 12:31:40|23074.37|23074.37|23074.37|23074.37|23074.37|23074.37|23074.37|23074.37|0
1608121930000|2020-12-16 12:32:10|23081.46|23081.46|23081.46|23081.46|23081.46|23081.46|23081.46|23081.46|0
1608121940000|2020-12-16 12:32:20|23077.92|23077.92|23076.11|23076.11|23077.92|23077.92|23076.11|23076.11|0
1608121950000|2020-12-16 12:32:30|23079.12|23079.12|23077.31|23077.31|23079.12|23079.12|23077.31|23077.31|0
1608121980000|2020-12-16 12:33:00|23080.86|23080.86|23079.84|23079.84|23080.86|23080.86|23079.84|23079.84|0
1608122030000|2020-12-16 12:33:50|23076.3|23076.3|23076.3|23076.3|23076.3|23076.3|23076.3|23076.3|0
1608122070000|2020-12-16 12:34:30|23079.31|23079.31|23079.31|23079.31|23079.31|23079.31|23079.31|23079.31|0
1608122090000|2020-12-16 12:34:50|23082.85|23082.85|23082.85|23082.85|23082.85|23082.85|23082.85|23082.85|0
1608122100000|2020-12-16 12:35:00|23086.39|23086.39|23086.39|23086.39|23086.39|23086.39|23086.39|23086.39|0
1608122160000|2020-12-16 12:36:00|23082.85|23082.85|23077.44|23077.44|23082.85|23082.85|23077.44|23077.44|0
1608122190000|2020-12-16 12:36:30|23080.98|23080.98|23080.98|23080.98|23080.98|23080.98|23080.98|23080.98|0
1608122210000|2020-12-16 12:36:50|23081.58|23081.58|23081.58|23081.58|23081.58|23081.58|23081.58|23081.58|0
1608122220000|2020-12-16 12:37:00|23080.76|23080.76|23080.76|23080.76|23080.76|23080.76|23080.76|23080.76|0
1608122230000|2020-12-16 12:37:10|23084.3|23084.3|23084.3|23084.3|23084.3|23084.3|23084.3|23084.3|0
1608122240000|2020-12-16 12:37:20|23080.76|23080.76|23084.3|23084.3|23084.3|23084.3|23080.76|23080.76|0
1608122260000|2020-12-16 12:37:40|23087.84|23087.84|23087.84|23087.84|23087.84|23087.84|23087.84|23087.84|0
1608122280000|2020-12-16 12:38:00|23087.36|23087.36|23083.82|23083.82|23087.36|23087.36|23083.82|23083.82|0
1608122340000|2020-12-16 12:39:00|23083.41|23083.41|23083.41|23083.41|23083.41|23083.41|23083.41|23083.41|0
1608122360000|2020-12-16 12:39:20|23079.87|23079.87|23072.79|23072.79|23079.87|23079.87|23072.79|23072.79|0
1608122380000|2020-12-16 12:39:40|23072.18|23072.18|23072.18|23072.18|23072.18|23072.18|23072.18|23072.18|0
1608122390000|2020-12-16 12:39:50|23068.64|23068.64|23064.28|23064.28|23068.64|23068.64|23064.28|23064.28|0
1608122410000|2020-12-16 12:40:10|23060.74|23060.74|23060.74|23060.74|23060.74|23060.74|23060.74|23060.74|0
1608122420000|2020-12-16 12:40:20|23060.33|23060.33|23060.33|23060.33|23060.33|23060.33|23060.33|23060.33|0
1608122430000|2020-12-16 12:40:30|23063.87|23063.87|23063.87|23063.87|23063.87|23063.87|23063.87|23063.87|0
1608122480000|2020-12-16 12:41:20|23067.41|23067.41|23067.41|23067.41|23067.41|23067.41|23067.41|23067.41|0
1608122490000|2020-12-16 12:41:30|23063.87|23063.87|23063.87|23063.87|23063.87|23063.87|23063.87|23063.87|0
1608122520000|2020-12-16 12:42:00|23070.95|23070.95|23070.95|23070.95|23070.95|23070.95|23070.95|23070.95|0
1608122600000|2020-12-16 12:43:20|23074.49|23074.49|23074.49|23074.49|23074.49|23074.49|23074.49|23074.49|0
1608122700000|2020-12-16 12:45:00|23070.95|23070.95|23070.54|23070.54|23070.95|23070.95|23070.54|23070.54|0
1608122710000|2020-12-16 12:45:10|23070.13|23070.13|23070.13|23070.13|23070.13|23070.13|23070.13|23070.13|0
1608122720000|2020-12-16 12:45:20|23066.59|23066.59|23066.59|23066.59|23066.59|23066.59|23066.59|23066.59|0
1608122790000|2020-12-16 12:46:30|23063.05|23063.05|23061.85|23061.85|23063.05|23063.05|23061.85|23061.85|0
1608122820000|2020-12-16 12:47:00|23058.3|23058.3|23054.76|23054.76|23058.3|23058.3|23054.76|23054.76|0
1608122830000|2020-12-16 12:47:10|23051.22|23051.22|23051.22|23051.22|23051.22|23051.22|23051.22|23051.22|0
1608122850000|2020-12-16 12:47:30|23054.76|23054.76|23054.35|23054.35|23058.3|23058.3|23054.35|23054.35|0
1608122900000|2020-12-16 12:48:20|23053.15|23053.15|23053.15|23053.15|23053.15|23053.15|23053.15|23053.15|0
1608122920000|2020-12-16 12:48:40|23046.07|23046.07|23046.07|23046.07|23046.07|23046.07|23046.07|23046.07|0
1608122960000|2020-12-16 12:49:20|23049.61|23049.61|23042.52|23042.52|23049.61|23049.61|23042.52|23042.52|0
1608122980000|2020-12-16 12:49:40|23044.93|23044.93|23041.39|23041.39|23044.93|23044.93|23041.39|23041.39|0
1608123060000|2020-12-16 12:51:00|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|0
1608123080000|2020-12-16 12:51:20|23030.77|23030.77|23027.23|23027.23|23030.77|23030.77|23027.23|23027.23|0
1608123090000|2020-12-16 12:51:30|23030.77|23030.77|23030.77|23030.77|23030.77|23030.77|23030.77|23030.77|0
1608123120000|2020-12-16 12:52:00|23034.31|23034.31|23027.23|23027.23|23034.31|23034.31|23027.23|23027.23|0
1608123150000|2020-12-16 12:52:30|23027.83|23027.83|23027.83|23027.83|23027.83|23027.83|23027.83|23027.83|0
1608123160000|2020-12-16 12:52:40|23024.29|23024.29|23024.29|23024.29|23024.29|23024.29|23024.29|23024.29|0
1608123180000|2020-12-16 12:53:00|23027.83|23027.83|23027.83|23027.83|23027.83|23027.83|23027.83|23027.83|0
1608123200000|2020-12-16 12:53:20|23024.29|23024.29|23024.29|23024.29|23024.29|23024.29|23024.29|23024.29|0
1608123210000|2020-12-16 12:53:30|23024.7|23024.7|23025.11|23025.11|23025.11|23025.11|23024.7|23024.7|0
1608123230000|2020-12-16 12:53:50|23021.57|23021.57|23014.48|23014.48|23021.57|23021.57|23014.48|23014.48|0
1608123250000|2020-12-16 12:54:10|23021.57|23021.57|23021.57|23021.57|23021.57|23021.57|23021.57|23021.57|0
1608123310000|2020-12-16 12:55:10|23018.02|23018.02|23018.02|23018.02|23018.02|23018.02|23018.02|23018.02|0
1608123340000|2020-12-16 12:55:40|23014.48|23014.48|23014.48|23014.48|23014.48|23014.48|23014.48|23014.48|0
1608123360000|2020-12-16 12:56:00|23021.57|23021.57|23025.11|23025.11|23025.11|23025.11|23021.57|23021.57|0
1608123370000|2020-12-16 12:56:10|23021.57|23021.57|23021.57|23021.57|23021.57|23021.57|23021.57|23021.57|0
1608123400000|2020-12-16 12:56:40|23018.02|23018.02|23018.02|23018.02|23018.02|23018.02|23018.02|23018.02|0
1608123430000|2020-12-16 12:57:10|23017.42|23017.42|23017.42|23017.42|23017.42|23017.42|23017.42|23017.42|0
1608123450000|2020-12-16 12:57:30|23013.88|23013.88|23013.88|23013.88|23013.88|23013.88|23013.88|23013.88|0
1608123460000|2020-12-16 12:57:40|23010.34|23010.34|23010.34|23010.34|23010.34|23010.34|23010.34|23010.34|0
1608123520000|2020-12-16 12:58:40|23006.8|23006.8|23006.8|23006.8|23006.8|23006.8|23006.8|23006.8|0
1608123640000|2020-12-16 13:00:40|23007.21|23007.21|23007.21|23007.21|23007.21|23007.21|23007.21|23007.21|0
1608123650000|2020-12-16 13:00:50|23003.67|23003.67|23003.67|23003.67|23003.67|23003.67|23003.67|23003.67|0
1608123660000|2020-12-16 13:01:00|23007.21|23007.21|23003.67|23003.67|23007.21|23007.21|23003.67|23003.67|0
1608123670000|2020-12-16 13:01:10|23004.08|23004.08|23004.08|23004.08|23004.08|23004.08|23004.08|23004.08|0
1608123760000|2020-12-16 13:02:40|23005.04|23005.04|23012.12|23012.12|23012.12|23012.12|23005.04|23005.04|0
1608123780000|2020-12-16 13:03:00|23015.66|23015.66|23015.66|23015.66|23015.66|23015.66|23015.66|23015.66|0
1608123800000|2020-12-16 13:03:20|23022.74|23022.74|23022.74|23022.74|23022.74|23022.74|23022.74|23022.74|0
1608123830000|2020-12-16 13:03:50|23019.2|23019.2|23019.2|23019.2|23019.2|23019.2|23019.2|23019.2|0
1608123840000|2020-12-16 13:04:00|23019.8|23019.8|23019.8|23019.8|23023.35|23023.35|23019.8|23019.8|0
1608123850000|2020-12-16 13:04:10|23019.33|23019.33|23019.33|23019.33|23019.33|23019.33|23019.33|23019.33|0
1608123900000|2020-12-16 13:05:00|23015.78|23015.78|23015.18|23015.18|23015.78|23015.78|23015.18|23015.18|0
1608123940000|2020-12-16 13:05:40|23014.58|23014.58|23014.58|23014.58|23014.58|23014.58|23014.58|23014.58|0
1608123950000|2020-12-16 13:05:50|23014.99|23014.99|23016.36|23016.36|23016.36|23016.36|23014.99|23014.99|0
1608123960000|2020-12-16 13:06:00|23017.56|23017.56|23018.77|23018.77|23018.77|23018.77|23017.56|23017.56|0
1608123970000|2020-12-16 13:06:10|23019.37|23019.37|23019.37|23019.37|23019.37|23019.37|23019.37|23019.37|0
1608124000000|2020-12-16 13:06:40|23022.91|23022.91|23020.57|23020.57|23022.91|23022.91|23019.37|23019.37|0
1608124020000|2020-12-16 13:07:00|23019.97|23019.97|23019.37|23019.37|23019.97|23019.97|23019.37|23019.37|0
1608124030000|2020-12-16 13:07:10|23015.83|23015.83|23013.49|23013.49|23016.43|23016.43|23012.89|23012.89|0
1608124040000|2020-12-16 13:07:20|23012.67|23012.67|23012.67|23012.67|23012.67|23012.67|23012.67|23012.67|0
1608124050000|2020-12-16 13:07:30|23011.47|23011.47|23011.47|23011.47|23011.47|23011.47|23011.47|23011.47|0
1608124080000|2020-12-16 13:08:00|23007.92|23007.92|23006.72|23006.72|23007.92|23007.92|23006.72|23006.72|0
1608124100000|2020-12-16 13:08:20|23005.52|23005.52|23005.52|23005.52|23005.52|23005.52|23005.52|23005.52|0
1608124110000|2020-12-16 13:08:30|23009.06|23009.06|23005.52|23005.52|23009.06|23009.06|23005.52|23005.52|0
1608124160000|2020-12-16 13:09:20|23006.41|23006.41|23002.87|23002.87|23006.41|23006.41|22999.33|22999.33|0
1608124180000|2020-12-16 13:09:40|22999.33|22999.33|22995.78|22995.78|22999.33|22999.33|22995.78|22995.78|0
1608124220000|2020-12-16 13:10:20|22992.24|22992.24|22992.24|22992.24|22992.24|22992.24|22992.24|22992.24|0
1608124230000|2020-12-16 13:10:30|22988.7|22988.7|22988.7|22988.7|22988.7|22988.7|22988.7|22988.7|0
1608124270000|2020-12-16 13:11:10|22985.16|22985.16|22985.16|22985.16|22985.16|22985.16|22985.16|22985.16|0
1608124290000|2020-12-16 13:11:30|22995.78|22995.78|22999.33|22999.33|22999.33|22999.33|22992.24|22992.24|0
1608124310000|2020-12-16 13:11:50|23002.87|23002.87|23006.41|23006.41|23006.41|23006.41|23002.87|23002.87|0
1608124330000|2020-12-16 13:12:10|23009.95|23009.95|23009.95|23009.95|23009.95|23009.95|23009.95|23009.95|0
1608124340000|2020-12-16 13:12:20|23006.41|23006.41|23002.87|23002.87|23006.41|23006.41|23002.87|23002.87|0
1608124370000|2020-12-16 13:12:50|22999.33|22999.33|22999.33|22999.33|22999.33|22999.33|22999.33|22999.33|0
1608124440000|2020-12-16 13:14:00|22995.78|22995.78|22995.78|22995.78|22996.19|22996.19|22995.78|22995.78|0
1608124460000|2020-12-16 13:14:20|22995.37|22995.37|22994.96|22994.96|22995.37|22995.37|22994.96|22994.96|0
1608124470000|2020-12-16 13:14:30|22998.5|22998.5|22998.5|22998.5|22998.5|22998.5|22998.5|22998.5|0
1608124480000|2020-12-16 13:14:40|22998.91|22998.91|22998.91|22998.91|22998.91|22998.91|22998.91|22998.91|0
1608124490000|2020-12-16 13:14:50|23002.46|23002.46|23005.52|23005.52|23005.52|23005.52|23001.98|23001.98|0
1608124510000|2020-12-16 13:15:10|22994.89|22994.89|22994.89|22994.89|22994.89|22994.89|22994.89|22994.89|0
1608124520000|2020-12-16 13:15:20|22995.5|22995.5|22995.5|22995.5|22995.5|22995.5|22995.5|22995.5|0
1608124540000|2020-12-16 13:15:40|22996.1|22996.1|22996.1|22996.1|22996.1|22996.1|22996.1|22996.1|0
1608124550000|2020-12-16 13:15:50|22999.64|22999.64|23000.05|23000.05|23000.05|23000.05|22999.64|22999.64|0
1608124600000|2020-12-16 13:16:40|22999.64|22999.64|22996.1|22996.1|22999.64|22999.64|22996.1|22996.1|0
1608124610000|2020-12-16 13:16:50|22995.62|22995.62|22999.16|22999.16|22999.16|22999.16|22995.62|22995.62|0
1608124620000|2020-12-16 13:17:00|22999.98|22999.98|23000.46|23000.46|23000.46|23000.46|22999.98|22999.98|0
1608124630000|2020-12-16 13:17:10|22989.84|22989.84|22989.84|22989.84|22989.84|22989.84|22989.84|22989.84|0
1608124640000|2020-12-16 13:17:20|22990.44|22990.44|22991.04|22991.04|22991.04|22991.04|22990.44|22990.44|0
1608124650000|2020-12-16 13:17:30|22991.64|22991.64|22991.64|22991.64|22991.64|22991.64|22991.64|22991.64|0
1608124660000|2020-12-16 13:17:40|22991.04|22991.04|22991.04|22991.04|22991.04|22991.04|22991.04|22991.04|0
1608124680000|2020-12-16 13:18:00|22990.08|22990.08|22990.08|22990.08|22990.08|22990.08|22990.08|22990.08|0
1608124690000|2020-12-16 13:18:10|22986.54|22986.54|22986.54|22986.54|22986.54|22986.54|22986.54|22986.54|0
1608124700000|2020-12-16 13:18:20|22983|22983|22983|22983|22983|22983|22983|22983|0
1608124720000|2020-12-16 13:18:40|22975.92|22975.92|22975.92|22975.92|22975.92|22975.92|22975.92|22975.92|0
1608124730000|2020-12-16 13:18:50|22975.31|22975.31|22975.31|22975.31|22975.31|22975.31|22975.31|22975.31|0
1608124740000|2020-12-16 13:19:00|22976.27|22976.27|22972.73|22972.73|22976.27|22976.27|22972.73|22972.73|0
1608124760000|2020-12-16 13:19:20|22965.65|22965.65|22965.65|22965.65|22965.65|22965.65|22965.65|22965.65|0
1608124780000|2020-12-16 13:19:40|22969.19|22969.19|22975.45|22975.45|22979.81|22979.81|22969.19|22969.19|0
1608124800000|2020-12-16 13:20:00|22976.05|22976.05|22976.66|22976.66|22976.66|22976.66|22976.05|22976.05|0
1608124840000|2020-12-16 13:20:40|22990.82|22990.82|22990.82|22990.82|22990.82|22990.82|22990.82|22990.82|0
1608124850000|2020-12-16 13:20:50|22987.28|22987.28|22987.28|22987.28|22987.28|22987.28|22987.28|22987.28|0
1608124860000|2020-12-16 13:21:00|22983.74|22983.74|22983.74|22983.74|22983.74|22983.74|22983.74|22983.74|0
1608124870000|2020-12-16 13:21:10|22980.2|22980.2|22980.2|22980.2|22980.2|22980.2|22980.2|22980.2|0
1608124880000|2020-12-16 13:21:20|22983.74|22983.74|22983.74|22983.74|22983.74|22983.74|22983.74|22983.74|0
1608124890000|2020-12-16 13:21:30|22990.82|22990.82|22997.9|22997.9|22997.9|22997.9|22990.82|22990.82|0
1608124900000|2020-12-16 13:21:40|22987.28|22987.28|22987.28|22987.28|22987.28|22987.28|22987.28|22987.28|0
1608124980000|2020-12-16 13:23:00|22983.74|22983.74|22976.66|22976.66|22983.74|22983.74|22976.66|22976.66|0
1608124990000|2020-12-16 13:23:10|22973.11|22973.11|22973.11|22973.11|22973.11|22973.11|22973.11|22973.11|0
1608125000000|2020-12-16 13:23:20|22972.7|22972.7|22972.7|22972.7|22972.7|22972.7|22972.7|22972.7|0
1608125060000|2020-12-16 13:24:20|22965.62|22965.62|22965.62|22965.62|22965.62|22965.62|22965.62|22965.62|0
1608125090000|2020-12-16 13:24:50|22969.16|22969.16|22969.16|22969.16|22969.16|22969.16|22969.16|22969.16|0
1608125130000|2020-12-16 13:25:30|22972.7|22972.7|22976.24|22976.24|22976.24|22976.24|22972.7|22972.7|0
1608125200000|2020-12-16 13:26:40|22977.45|22977.45|22973.91|22973.91|22977.45|22977.45|22973.91|22973.91|0
1608125210000|2020-12-16 13:26:50|22977.45|22977.45|22973.91|22973.91|22977.45|22977.45|22973.91|22973.91|0
1608125220000|2020-12-16 13:27:00|22970.37|22970.37|22970.37|22970.37|22970.37|22970.37|22970.37|22970.37|0
1608125240000|2020-12-16 13:27:20|22966.82|22966.82|22963.28|22963.28|22966.82|22966.82|22963.28|22963.28|0
1608125250000|2020-12-16 13:27:30|22962.32|22962.32|22962.32|22962.32|22962.32|22962.32|22962.32|22962.32|0
1608125260000|2020-12-16 13:27:40|22958.78|22958.78|22958.78|22958.78|22958.78|22958.78|22958.78|22958.78|0
1608125310000|2020-12-16 13:28:30|22955.24|22955.24|22951.7|22951.7|22955.24|22955.24|22951.7|22951.7|0
1608125320000|2020-12-16 13:28:40|22955.24|22955.24|22958.78|22958.78|22958.78|22958.78|22955.24|22955.24|0
1608125360000|2020-12-16 13:29:20|22959.38|22959.38|22959.38|22959.38|22959.38|22959.38|22959.38|22959.38|0
1608125370000|2020-12-16 13:29:30|22948.76|22948.76|22948.76|22948.76|22948.76|22948.76|22948.76|22948.76|0
1608125380000|2020-12-16 13:29:40|22945.22|22945.22|22945.22|22945.22|22945.22|22945.22|22945.22|22945.22|0
1608125390000|2020-12-16 13:29:50|22941.68|22941.68|22941.68|22941.68|22941.68|22941.68|22941.68|22941.68|0
1608125400000|2020-12-16 13:30:00|22938.14|22938.14|22935.42|22935.42|22964.95|22964.95|22934.6|22934.6|0
1608125410000|2020-12-16 13:30:10|22928.33|22928.33|22924.79|22924.79|22928.33|22928.33|22924.79|22924.79|0
1608125420000|2020-12-16 13:30:20|22921.25|22921.25|22921.25|22921.25|22924.79|22924.79|22921.25|22921.25|0
1608125430000|2020-12-16 13:30:30|22920.84|22920.84|22916.7|22916.7|22920.84|22920.84|22916.7|22916.7|0
1608125440000|2020-12-16 13:30:40|22913.16|22913.16|22912.34|22912.34|22916.7|22916.7|22912.34|22912.34|0
1608125450000|2020-12-16 13:30:50|22915.88|22915.88|22930.04|22930.04|22930.04|22930.04|22912.34|22912.34|0
1608125460000|2020-12-16 13:31:00|22926.5|22926.5|22926.5|22926.5|22926.5|22926.5|22926.5|22926.5|0
1608125480000|2020-12-16 13:31:20|22940.67|22940.67|22940.19|22940.19|22940.67|22940.67|22940.19|22940.19|0
1608125490000|2020-12-16 13:31:30|22943.73|22943.73|22943.73|22943.73|22943.73|22943.73|22943.73|22943.73|0
1608125510000|2020-12-16 13:31:50|22936.65|22936.65|22936.65|22936.65|22936.65|22936.65|22936.65|22936.65|0
1608125520000|2020-12-16 13:32:00|22933.1|22933.1|22926.02|22926.02|22933.1|22933.1|22926.02|22926.02|0
1608125540000|2020-12-16 13:32:20|22929.56|22929.56|22929.56|22929.56|22929.56|22929.56|22929.56|22929.56|0
1608125550000|2020-12-16 13:32:30|22933.1|22933.1|22929.56|22929.56|22933.1|22933.1|22929.56|22929.56|0
1608125560000|2020-12-16 13:32:40|22936.65|22936.65|22936.65|22936.65|22936.65|22936.65|22936.65|22936.65|0
1608125630000|2020-12-16 13:33:50|22936.17|22936.17|22936.17|22936.17|22936.17|22936.17|22936.17|22936.17|0
1608125660000|2020-12-16 13:34:20|22939.71|22939.71|22939.71|22939.71|22939.71|22939.71|22939.71|22939.71|0
1608125670000|2020-12-16 13:34:30|22950.33|22950.33|22950.33|22950.33|22950.33|22950.33|22950.33|22950.33|0
1608125690000|2020-12-16 13:34:50|22953.87|22953.87|22960.95|22960.95|22960.95|22960.95|22953.87|22953.87|0
1608125700000|2020-12-16 13:35:00|22961.56|22961.56|22954.47|22954.47|22961.56|22961.56|22954.47|22954.47|0
1608125740000|2020-12-16 13:35:40|22961.56|22961.56|22961.56|22961.56|22961.56|22961.56|22961.56|22961.56|0
1608125750000|2020-12-16 13:35:50|22960.95|22960.95|22961.56|22961.56|22961.56|22961.56|22960.95|22960.95|0
1608125770000|2020-12-16 13:36:10|22954.47|22954.47|22958.02|22958.02|22961.56|22961.56|22954.47|22954.47|0
1608125780000|2020-12-16 13:36:20|22961.56|22961.56|22965.1|22965.1|22965.1|22965.1|22961.56|22961.56|0
1608125790000|2020-12-16 13:36:30|22968.64|22968.64|22968.64|22968.64|22968.64|22968.64|22968.64|22968.64|0
1608125810000|2020-12-16 13:36:50|22972.18|22972.18|22979.26|22979.26|22979.26|22979.26|22972.18|22972.18|0
1608125820000|2020-12-16 13:37:00|22979.86|22979.86|22979.86|22979.86|22979.86|22979.86|22979.86|22979.86|0
1608125830000|2020-12-16 13:37:10|22983.41|22983.41|22983.41|22983.41|22983.41|22983.41|22983.41|22983.41|0
1608125850000|2020-12-16 13:37:30|22982.8|22982.8|22979.26|22979.26|22982.8|22982.8|22979.26|22979.26|0
1608125880000|2020-12-16 13:38:00|22975.72|22975.72|22975.72|22975.72|22975.72|22975.72|22975.72|22975.72|0
1608125890000|2020-12-16 13:38:10|22972.18|22972.18|22972.18|22972.18|22972.18|22972.18|22972.18|22972.18|0
1608125900000|2020-12-16 13:38:20|22968.64|22968.64|22968.64|22968.64|22968.64|22968.64|22968.64|22968.64|0
1608125940000|2020-12-16 13:39:00|22972.18|22972.18|22972.18|22972.18|22972.18|22972.18|22972.18|22972.18|0
1608125980000|2020-12-16 13:39:40|22971.58|22971.58|22971.58|22971.58|22971.58|22971.58|22971.58|22971.58|0
1608125990000|2020-12-16 13:39:50|22968.04|22968.04|22960.95|22960.95|22968.04|22968.04|22960.95|22960.95|0
1608126030000|2020-12-16 13:40:30|22957.41|22957.41|22953.46|22953.46|22957.41|22957.41|22950.33|22950.33|0
1608126060000|2020-12-16 13:41:00|22953.05|22953.05|22952.45|22952.45|22953.05|22953.05|22952.45|22952.45|0
1608126070000|2020-12-16 13:41:10|22948.91|22948.91|22948.31|22948.31|22948.91|22948.91|22948.31|22948.31|0
1608126090000|2020-12-16 13:41:30|22955.39|22955.39|22955.39|22955.39|22955.39|22955.39|22955.39|22955.39|0
1608126110000|2020-12-16 13:41:50|22954.79|22954.79|22954.79|22954.79|22954.79|22954.79|22954.79|22954.79|0
1608126120000|2020-12-16 13:42:00|22958.33|22958.33|22965.41|22965.41|22965.41|22965.41|22958.33|22958.33|0
1608126160000|2020-12-16 13:42:40|22966.01|22966.01|22966.01|22966.01|22966.01|22966.01|22966.01|22966.01|0
1608126170000|2020-12-16 13:42:50|22966.42|22966.42|22967.65|22967.65|22967.65|22967.65|22966.42|22966.42|0
1608126210000|2020-12-16 13:43:30|22966.83|22966.83|22966.83|22966.83|22966.83|22966.83|22966.83|22966.83|0
1608126230000|2020-12-16 13:43:50|22963.29|22963.29|22963.29|22963.29|22963.29|22963.29|22963.29|22963.29|0
1608126240000|2020-12-16 13:44:00|22966.83|22966.83|22966.83|22966.83|22966.83|22966.83|22966.83|22966.83|0
1608126300000|2020-12-16 13:45:00|22970.37|22970.37|22970.37|22970.37|22970.37|22970.37|22970.37|22970.37|0
1608126320000|2020-12-16 13:45:20|22973.92|22973.92|22973.92|22973.92|22973.92|22973.92|22973.92|22973.92|0
1608126330000|2020-12-16 13:45:30|22977.46|22977.46|22977.46|22977.46|22977.46|22977.46|22977.46|22977.46|0
1608126360000|2020-12-16 13:46:00|22976.86|22976.86|22976.86|22976.86|22976.86|22976.86|22976.86|22976.86|0
1608126370000|2020-12-16 13:46:10|22969.77|22969.77|22969.77|22969.77|22969.77|22969.77|22969.77|22969.77|0
1608126390000|2020-12-16 13:46:30|22966.23|22966.23|22966.23|22966.23|22966.23|22966.23|22966.23|22966.23|0
1608126400000|2020-12-16 13:46:40|22969.77|22969.77|22973.31|22973.31|22973.31|22973.31|22969.77|22969.77|0
1608126410000|2020-12-16 13:46:50|22991.02|22991.02|22991.02|22991.02|22994.56|22994.56|22991.02|22991.02|0
1608126420000|2020-12-16 13:47:00|22994.56|22994.56|22994.56|22994.56|22994.56|22994.56|22991.02|22991.02|0
1608126440000|2020-12-16 13:47:20|22983.94|22983.94|22983.94|22983.94|22983.94|22983.94|22983.94|22983.94|0
1608126450000|2020-12-16 13:47:30|22980.4|22980.4|22980.4|22980.4|22980.4|22980.4|22980.4|22980.4|0
1608126500000|2020-12-16 13:48:20|22976.86|22976.86|22976.86|22976.86|22976.86|22976.86|22976.86|22976.86|0
1608126530000|2020-12-16 13:48:50|22980.4|22980.4|22980.4|22980.4|22980.4|22980.4|22980.4|22980.4|0
1608126540000|2020-12-16 13:49:00|22980.81|22980.81|22987.48|22987.48|22987.48|22987.48|22980.4|22980.4|0
1608126570000|2020-12-16 13:49:30|22991.02|22991.02|22991.02|22991.02|22991.02|22991.02|22991.02|22991.02|0
1608126580000|2020-12-16 13:49:40|22991.62|22991.62|22988.08|22988.08|22991.62|22991.62|22988.08|22988.08|0
1608126590000|2020-12-16 13:49:50|22986.88|22986.88|22986.28|22986.28|22986.88|22986.88|22986.28|22986.28|0
1608126600000|2020-12-16 13:50:00|22987.48|22987.48|22987.89|22987.89|22987.89|22987.89|22987.48|22987.48|0
1608126610000|2020-12-16 13:50:10|22988.3|22988.3|22988.3|22988.3|22988.3|22988.3|22988.3|22988.3|0
1608126630000|2020-12-16 13:50:30|22988.9|22988.9|23001.33|23001.33|23001.33|23001.33|22988.9|22988.9|0
1608126650000|2020-12-16 13:50:50|23004.87|23004.87|23004.87|23004.87|23004.87|23004.87|23004.87|23004.87|0
1608126660000|2020-12-16 13:51:00|23005.47|23005.47|23008.6|23008.6|23008.6|23008.6|23005.06|23005.06|0
1608126670000|2020-12-16 13:51:10|23007.4|23007.4|23007.4|23007.4|23007.4|23007.4|23007.4|23007.4|0
1608126680000|2020-12-16 13:51:20|23010.94|23010.94|23010.94|23010.94|23010.94|23010.94|23010.94|23010.94|0
1608126700000|2020-12-16 13:51:40|23007.4|23007.4|23007.4|23007.4|23007.4|23007.4|23007.4|23007.4|0
1608126710000|2020-12-16 13:51:50|23007.88|23007.88|23007.88|23007.88|23007.88|23007.88|23007.88|23007.88|0
1608126720000|2020-12-16 13:52:00|23006.87|23006.87|23003.33|23003.33|23006.87|23006.87|23003.33|23003.33|0
1608126730000|2020-12-16 13:52:10|22999.79|22999.79|22996.24|22996.24|22999.79|22999.79|22996.24|22996.24|0
1608126770000|2020-12-16 13:52:50|22989.16|22989.16|22985.62|22985.62|22989.16|22989.16|22985.62|22985.62|0
1608126780000|2020-12-16 13:53:00|22985.02|22985.02|22985.02|22985.02|22985.02|22985.02|22985.02|22985.02|0
1608126830000|2020-12-16 13:53:50|22985.62|22985.62|22986.22|22986.22|22986.22|22986.22|22985.62|22985.62|0
1608126880000|2020-12-16 13:54:40|22989.76|22989.76|22989.76|22989.76|22989.76|22989.76|22989.76|22989.76|0
1608126890000|2020-12-16 13:54:50|22996.85|22996.85|22996.85|22996.85|22996.85|22996.85|22996.85|22996.85|0
1608126910000|2020-12-16 13:55:10|22996.44|22996.44|22992.89|22992.89|22996.44|22996.44|22992.89|22992.89|0
1608126960000|2020-12-16 13:56:00|22999.98|22999.98|22999.98|22999.98|22999.98|22999.98|22999.98|22999.98|0
1608126990000|2020-12-16 13:56:30|23000.39|23000.39|23000.39|23000.39|23000.39|23000.39|23000.39|23000.39|0
1608127020000|2020-12-16 13:57:00|23011.01|23011.01|23011.01|23011.01|23011.01|23011.01|23011.01|23011.01|0
1608127070000|2020-12-16 13:57:50|23009.81|23009.81|23009.81|23009.81|23009.81|23009.81|23009.81|23009.81|0
1608127100000|2020-12-16 13:58:20|23006.27|23006.27|23006.27|23006.27|23006.27|23006.27|23006.27|23006.27|0
1608127110000|2020-12-16 13:58:30|23002.73|23002.73|22994.44|22994.44|23002.73|23002.73|22994.44|22994.44|0
1608127120000|2020-12-16 13:58:40|22993.62|22993.62|22990.08|22990.08|22993.62|22993.62|22990.08|22990.08|0
1608127130000|2020-12-16 13:58:50|22988.87|22988.87|22988.87|22988.87|22988.87|22988.87|22988.87|22988.87|0
1608127140000|2020-12-16 13:59:00|22985.33|22985.33|22985.33|22985.33|22985.33|22985.33|22985.33|22985.33|0
1608127150000|2020-12-16 13:59:10|22984.73|22984.73|22988.27|22988.27|22988.27|22988.27|22984.73|22984.73|0
1608127220000|2020-12-16 14:00:20|22987.67|22987.67|22987.67|22987.67|22987.67|22987.67|22987.67|22987.67|0
1608127240000|2020-12-16 14:00:40|22991.21|22991.21|22994.75|22994.75|22994.75|22994.75|22991.21|22991.21|0
1608127250000|2020-12-16 14:00:50|22998.29|22998.29|23005.98|23005.98|23005.98|23005.98|22998.29|22998.29|0
1608127260000|2020-12-16 14:01:00|23002.44|23002.44|23002.44|23002.44|23002.44|23002.44|23002.44|23002.44|0
1608127280000|2020-12-16 14:01:20|23009.52|23009.52|23020.14|23020.14|23020.14|23020.14|23009.52|23009.52|0
1608127290000|2020-12-16 14:01:30|23030.77|23030.77|23030.77|23030.77|23030.77|23030.77|23027.23|23027.23|0
1608127300000|2020-12-16 14:01:40|23031.18|23031.18|23038.26|23038.26|23038.26|23038.26|23031.18|23031.18|0
1608127310000|2020-12-16 14:01:50|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|0
1608127320000|2020-12-16 14:02:00|23044.93|23044.93|23044.93|23044.93|23044.93|23044.93|23044.93|23044.93|0
1608127340000|2020-12-16 14:02:20|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|0
1608127360000|2020-12-16 14:02:40|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|0
1608127370000|2020-12-16 14:02:50|23034.31|23034.31|23034.31|23034.31|23034.31|23034.31|23034.31|23034.31|0
1608127430000|2020-12-16 14:03:50|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|0
1608127440000|2020-12-16 14:04:00|23041.39|23041.39|23044.93|23044.93|23048.47|23048.47|23041.39|23041.39|0
1608127450000|2020-12-16 14:04:10|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|0
1608127520000|2020-12-16 14:05:20|23040.98|23040.98|23040.98|23040.98|23040.98|23040.98|23040.98|23040.98|0
1608127570000|2020-12-16 14:06:10|23037.44|23037.44|23033.9|23033.9|23037.44|23037.44|23033.9|23033.9|0
1608127580000|2020-12-16 14:06:20|23030.36|23030.36|23033.9|23033.9|23033.9|23033.9|23030.36|23030.36|0
1608127620000|2020-12-16 14:07:00|23030.36|23030.36|23037.44|23037.44|23037.44|23037.44|23030.36|23030.36|0
1608127630000|2020-12-16 14:07:10|23040.98|23040.98|23040.98|23040.98|23040.98|23040.98|23040.98|23040.98|0
1608127640000|2020-12-16 14:07:20|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|0
1608127660000|2020-12-16 14:07:40|23034.31|23034.31|23032.5|23032.5|23034.31|23034.31|23032.5|23032.5|0
1608127690000|2020-12-16 14:08:10|23036.04|23036.04|23036.04|23036.04|23036.04|23036.04|23036.04|23036.04|0
1608127700000|2020-12-16 14:08:20|23037.25|23037.25|23037.25|23037.25|23037.25|23037.25|23037.25|23037.25|0
1608127710000|2020-12-16 14:08:30|23033.71|23033.71|23033.71|23033.71|23033.71|23033.71|23033.71|23033.71|0
1608127840000|2020-12-16 14:10:40|23029.56|23029.56|23029.56|23029.56|23029.56|23029.56|23029.56|23029.56|0
1608127850000|2020-12-16 14:10:50|23028.96|23028.96|23025.42|23025.42|23028.96|23028.96|23025.42|23025.42|0
1608127860000|2020-12-16 14:11:00|23026.62|23026.62|23026.62|23026.62|23026.62|23026.62|23026.62|23026.62|0
1608127920000|2020-12-16 14:12:00|23026.14|23026.14|23027.35|23027.35|23027.35|23027.35|23026.14|23026.14|0
1608127930000|2020-12-16 14:12:10|23023.81|23023.81|23023.81|23023.81|23023.81|23023.81|23023.81|23023.81|0
1608127940000|2020-12-16 14:12:20|23023.2|23023.2|23012.58|23012.58|23023.2|23023.2|23012.58|23012.58|0
1608127950000|2020-12-16 14:12:30|23009.04|23009.04|23009.04|23009.04|23009.04|23009.04|23009.04|23009.04|0
1608127970000|2020-12-16 14:12:50|23012.58|23012.58|23009.04|23009.04|23012.58|23012.58|23009.04|23009.04|0
1608128020000|2020-12-16 14:13:40|23009.64|23009.64|23009.64|23009.64|23009.64|23009.64|23009.64|23009.64|0
1608128030000|2020-12-16 14:13:50|23010.24|23010.24|23010.24|23010.24|23010.24|23010.24|23010.24|23010.24|0
1608128040000|2020-12-16 14:14:00|23010.85|23010.85|23010.85|23010.85|23010.85|23010.85|23010.85|23010.85|0
1608128050000|2020-12-16 14:14:10|23011.45|23011.45|23011.45|23011.45|23011.45|23011.45|23011.45|23011.45|0
1608128070000|2020-12-16 14:14:30|23012.05|23012.05|23012.46|23012.46|23012.46|23012.46|23012.05|23012.05|0
1608128080000|2020-12-16 14:14:40|23005.38|23005.38|23001.23|23001.23|23005.38|23005.38|23001.23|23001.23|0
1608128090000|2020-12-16 14:14:50|22997.69|22997.69|22995.38|22995.38|22998.92|22998.92|22995.38|22995.38|0
1608128100000|2020-12-16 14:15:00|22994.18|22994.18|22995|22995|22995|22995|22994.18|22994.18|0
1608128110000|2020-12-16 14:15:10|22991.46|22991.46|22991.87|22991.87|22991.87|22991.87|22991.46|22991.46|0
1608128120000|2020-12-16 14:15:20|22992.69|22992.69|22992.69|22992.69|22992.69|22992.69|22992.69|22992.69|0
1608128130000|2020-12-16 14:15:30|22993.1|22993.1|22993.1|22993.1|22993.1|22993.1|22993.1|22993.1|0
1608128140000|2020-12-16 14:15:40|22996.64|22996.64|22996.64|22996.64|22996.64|22996.64|22996.64|22996.64|0
1608128150000|2020-12-16 14:15:50|23007.27|23007.27|23007.27|23007.27|23007.27|23007.27|23007.27|23007.27|0
1608128160000|2020-12-16 14:16:00|23006.86|23006.86|23006.04|23006.04|23006.86|23006.86|23006.04|23006.04|0
1608128170000|2020-12-16 14:16:10|23005.62|23005.62|23002.08|23002.08|23005.62|23005.62|23002.08|23002.08|0
1608128180000|2020-12-16 14:16:20|23002.9|23002.9|23002.9|23002.9|23002.9|23002.9|23002.9|23002.9|0
1608128190000|2020-12-16 14:16:30|23003.32|23003.32|23002.49|23002.49|23003.32|23003.32|23002.49|23002.49|0
1608128200000|2020-12-16 14:16:40|23002.9|23002.9|23002.9|23002.9|23002.9|23002.9|23002.9|23002.9|0
1608128230000|2020-12-16 14:17:10|23002.49|23002.49|23002.08|23002.08|23002.49|23002.49|23002.08|23002.08|0
1608128240000|2020-12-16 14:17:20|23001.67|23001.67|23000.47|23000.47|23001.67|23001.67|23000.47|23000.47|0
1608128280000|2020-12-16 14:18:00|23004.01|23004.01|23000.47|23000.47|23004.01|23004.01|23000.47|23000.47|0
1608128290000|2020-12-16 14:18:10|22996.93|22996.93|22996.93|22996.93|22996.93|22996.93|22996.93|22996.93|0
1608128360000|2020-12-16 14:19:20|23000.47|23000.47|23000.47|23000.47|23000.47|23000.47|23000.47|23000.47|0
1608128380000|2020-12-16 14:19:40|22999.99|22999.99|22999.99|22999.99|22999.99|22999.99|22999.99|22999.99|0
1608128400000|2020-12-16 14:20:00|22999.39|22999.39|23002.93|23002.93|23002.93|23002.93|22999.39|22999.39|0
1608128410000|2020-12-16 14:20:10|23002.52|23002.52|23002.52|23002.52|23002.52|23002.52|23002.52|23002.52|0
1608128420000|2020-12-16 14:20:20|23001.92|23001.92|22998.38|22998.38|23001.92|23001.92|22998.38|22998.38|0
1608128430000|2020-12-16 14:20:30|22999.58|22999.58|22999.58|22999.58|22999.58|22999.58|22999.58|22999.58|0
1608128440000|2020-12-16 14:20:40|22996.04|22996.04|22996.04|22996.04|22996.04|22996.04|22996.04|22996.04|0
1608128460000|2020-12-16 14:21:00|22999.58|22999.58|22999.58|22999.58|22999.58|22999.58|22999.58|22999.58|0
1608128490000|2020-12-16 14:21:30|22996.04|22996.04|22996.04|22996.04|22996.04|22996.04|22996.04|22996.04|0
1608128520000|2020-12-16 14:22:00|22999.58|22999.58|22996.04|22996.04|22999.58|22999.58|22996.04|22996.04|0
1608128580000|2020-12-16 14:23:00|22992.5|22992.5|22992.5|22992.5|22992.5|22992.5|22992.5|22992.5|0
1608128590000|2020-12-16 14:23:10|22988.96|22988.96|22988.96|22988.96|22988.96|22988.96|22988.96|22988.96|0
1608128600000|2020-12-16 14:23:20|22988.55|22988.55|22988.55|22988.55|22988.55|22988.55|22988.55|22988.55|0
1608128610000|2020-12-16 14:23:30|22989.37|22989.37|22989.78|22989.78|22989.78|22989.78|22989.37|22989.37|0
1608128630000|2020-12-16 14:23:50|22990.19|22990.19|22993.73|22993.73|22993.73|22993.73|22990.19|22990.19|0
1608128640000|2020-12-16 14:24:00|22993.25|22993.25|22993.25|22993.25|22993.25|22993.25|22993.25|22993.25|0
1608128680000|2020-12-16 14:24:40|22992.84|22992.84|22992.84|22992.84|22992.84|22992.84|22992.84|22992.84|0
1608128700000|2020-12-16 14:25:00|22992.24|22992.24|22991.64|22991.64|22992.24|22992.24|22991.64|22991.64|0
1608128710000|2020-12-16 14:25:10|22984.55|22984.55|22985.76|22985.76|22985.76|22985.76|22984.55|22984.55|0
1608128730000|2020-12-16 14:25:30|22986.96|22986.96|22986.36|22986.36|22986.96|22986.96|22986.36|22986.36|0
1608128740000|2020-12-16 14:25:40|22987.56|22987.56|22988.76|22988.76|22988.76|22988.76|22987.56|22987.56|0
1608128750000|2020-12-16 14:25:50|22992.31|22992.31|22995.85|22995.85|22995.85|22995.85|22992.31|22992.31|0
1608128760000|2020-12-16 14:26:00|22995.25|22995.25|22993.44|22993.44|22995.25|22995.25|22993.44|22993.44|0
1608128810000|2020-12-16 14:26:50|22993.85|22993.85|22997.39|22997.39|22997.39|22997.39|22993.85|22993.85|0
1608128830000|2020-12-16 14:27:10|22998.21|22998.21|22998.21|22998.21|22998.21|22998.21|22998.21|22998.21|0
1608128840000|2020-12-16 14:27:20|22998.62|22998.62|22998.62|22998.62|22998.62|22998.62|22998.62|22998.62|0
1608128850000|2020-12-16 14:27:30|22995.08|22995.08|22988|22988|22995.08|22995.08|22988|22988|0
1608128910000|2020-12-16 14:28:30|22984.46|22984.46|22984.46|22984.46|22984.46|22984.46|22984.46|22984.46|0
1608128940000|2020-12-16 14:29:00|22980.92|22980.92|22977.38|22977.38|22980.92|22980.92|22977.38|22977.38|0
1608128960000|2020-12-16 14:29:20|22976.97|22976.97|22977.79|22977.79|22977.79|22977.79|22976.97|22976.97|0
1608128970000|2020-12-16 14:29:30|22977.38|22977.38|22977.38|22977.38|22977.38|22977.38|22977.38|22977.38|0
1608129000000|2020-12-16 14:30:00|22980.92|22980.92|23002.17|23002.17|23009.25|23009.25|22980.92|22980.92|0
1608129010000|2020-12-16 14:30:10|23005.71|23005.71|23005.71|23005.71|23009.25|23009.25|23005.71|23005.71|0
1608129020000|2020-12-16 14:30:20|23006.12|23006.12|23009.66|23009.66|23009.66|23009.66|23006.12|23006.12|0
1608129030000|2020-12-16 14:30:30|23002.58|23002.58|22998.43|22998.43|23002.58|23002.58|22998.43|22998.43|0
1608129040000|2020-12-16 14:30:40|23001.97|23001.97|23001.97|23001.97|23001.97|23001.97|23001.97|23001.97|0
1608129080000|2020-12-16 14:31:20|23005.52|23005.52|23007.82|23007.82|23009.06|23009.06|23005.52|23005.52|0
1608129090000|2020-12-16 14:31:30|23004.28|23004.28|23004.28|23004.28|23004.28|23004.28|23004.28|23004.28|0
1608129100000|2020-12-16 14:31:40|23007.82|23007.82|23007.82|23007.82|23007.82|23007.82|23007.82|23007.82|0
1608129110000|2020-12-16 14:31:50|23008.43|23008.43|23008.43|23008.43|23008.43|23008.43|23008.43|23008.43|0
1608129120000|2020-12-16 14:32:00|23011.97|23011.97|23015.51|23015.51|23015.51|23015.51|23011.97|23011.97|0
1608129130000|2020-12-16 14:32:10|23019.05|23019.05|23030.08|23030.08|23033.63|23033.63|23019.05|23019.05|0
1608129140000|2020-12-16 14:32:20|23026.54|23026.54|23026.54|23026.54|23026.54|23026.54|23026.54|23026.54|0
1608129160000|2020-12-16 14:32:40|23030.08|23030.08|23030.08|23030.08|23030.08|23030.08|23030.08|23030.08|0
1608129170000|2020-12-16 14:32:50|23030.69|23030.69|23037.77|23037.77|23037.77|23037.77|23030.69|23030.69|0
1608129180000|2020-12-16 14:33:00|23041.31|23041.31|23037.77|23037.77|23041.31|23041.31|23037.77|23037.77|0
1608129190000|2020-12-16 14:33:10|23034.23|23034.23|23033.63|23033.63|23034.23|23034.23|23033.63|23033.63|0
1608129200000|2020-12-16 14:33:20|23044.25|23044.25|23044.25|23044.25|23044.25|23044.25|23044.25|23044.25|0
1608129220000|2020-12-16 14:33:40|23047.79|23047.79|23047.79|23047.79|23047.79|23047.79|23047.79|23047.79|0
1608129240000|2020-12-16 14:34:00|23044.25|23044.25|23040.71|23040.71|23044.25|23044.25|23040.71|23040.71|0
1608129250000|2020-12-16 14:34:10|23044.25|23044.25|23044.25|23044.25|23044.25|23044.25|23044.25|23044.25|0
1608129260000|2020-12-16 14:34:20|23044.85|23044.85|23044.85|23044.85|23044.85|23044.85|23044.85|23044.85|0
1608129270000|2020-12-16 14:34:30|23048.39|23048.39|23055.47|23055.47|23055.47|23055.47|23048.39|23048.39|0
1608129280000|2020-12-16 14:34:40|23066.1|23066.1|23062.56|23062.56|23066.1|23066.1|23062.56|23062.56|0
1608129290000|2020-12-16 14:34:50|23059.02|23059.02|23059.02|23059.02|23059.02|23059.02|23059.02|23059.02|0
1608129300000|2020-12-16 14:35:00|23055.47|23055.47|23055.47|23055.47|23055.47|23055.47|23055.47|23055.47|0
1608129320000|2020-12-16 14:35:20|23051.93|23051.93|23051.93|23051.93|23051.93|23051.93|23051.93|23051.93|0
1608129350000|2020-12-16 14:35:50|23048.39|23048.39|23048.39|23048.39|23048.39|23048.39|23048.39|23048.39|0
1608129360000|2020-12-16 14:36:00|23048.99|23048.99|23059.62|23059.62|23059.62|23059.62|23048.99|23048.99|0
1608129370000|2020-12-16 14:36:10|23063.16|23063.16|23066.7|23066.7|23066.7|23066.7|23063.16|23063.16|0
1608129380000|2020-12-16 14:36:20|23067.11|23067.11|23067.52|23067.52|23067.52|23067.52|23067.11|23067.11|0
1608129400000|2020-12-16 14:36:40|23071.06|23071.06|23071.06|23071.06|23071.06|23071.06|23071.06|23071.06|0
1608129420000|2020-12-16 14:37:00|23081.69|23081.69|23078.14|23078.14|23081.69|23081.69|23078.14|23078.14|0
1608129440000|2020-12-16 14:37:20|23071.06|23071.06|23071.06|23071.06|23071.06|23071.06|23071.06|23071.06|0
1608129470000|2020-12-16 14:37:50|23070.24|23070.24|23069.01|23069.01|23070.24|23070.24|23069.01|23069.01|0
1608129480000|2020-12-16 14:38:00|23069.42|23069.42|23065.28|23065.28|23069.42|23069.42|23065.28|23065.28|0
1608129500000|2020-12-16 14:38:20|23061.74|23061.74|23072.36|23072.36|23072.36|23072.36|23061.74|23061.74|0
1608129520000|2020-12-16 14:38:40|23068.82|23068.82|23068.82|23068.82|23068.82|23068.82|23068.82|23068.82|0
1608129530000|2020-12-16 14:38:50|23065.28|23065.28|23065.28|23065.28|23065.28|23065.28|23065.28|23065.28|0
1608129540000|2020-12-16 14:39:00|23065.88|23065.88|23059.4|23059.4|23066.48|23066.48|23059.4|23059.4|0
1608129570000|2020-12-16 14:39:30|23052.32|23052.32|23055.86|23055.86|23055.86|23055.86|23052.32|23052.32|0
1608129590000|2020-12-16 14:39:50|23062.94|23062.94|23062.94|23062.94|23062.94|23062.94|23062.94|23062.94|0
1608129610000|2020-12-16 14:40:10|23066.48|23066.48|23066.48|23066.48|23066.48|23066.48|23066.48|23066.48|0
1608129620000|2020-12-16 14:40:20|23065.28|23065.28|23064.68|23064.68|23065.28|23065.28|23064.68|23064.68|0
1608129630000|2020-12-16 14:40:30|23061.13|23061.13|23061.13|23061.13|23061.13|23061.13|23061.13|23061.13|0
1608129650000|2020-12-16 14:40:50|23061.96|23061.96|23062.37|23062.37|23062.37|23062.37|23061.96|23061.96|0
1608129660000|2020-12-16 14:41:00|23061.96|23061.96|23061.96|23061.96|23061.96|23061.96|23061.96|23061.96|0
1608129670000|2020-12-16 14:41:10|23058.41|23058.41|23058.41|23058.41|23058.41|23058.41|23058.41|23058.41|0
1608129680000|2020-12-16 14:41:20|23061.96|23061.96|23065.5|23065.5|23065.5|23065.5|23061.96|23061.96|0
1608129690000|2020-12-16 14:41:30|23061.96|23061.96|23061.96|23061.96|23061.96|23061.96|23061.96|23061.96|0
1608129700000|2020-12-16 14:41:40|23058.41|23058.41|23054.87|23054.87|23058.41|23058.41|23054.87|23054.87|0
1608129710000|2020-12-16 14:41:50|23055.47|23055.47|23054.65|23054.65|23055.47|23055.47|23054.65|23054.65|0
1608129730000|2020-12-16 14:42:10|23058.19|23058.19|23051.11|23051.11|23058.19|23058.19|23051.11|23051.11|0
1608129740000|2020-12-16 14:42:20|23047.57|23047.57|23046.97|23046.97|23047.57|23047.57|23046.97|23046.97|0
1608129750000|2020-12-16 14:42:30|23050.51|23050.51|23050.51|23050.51|23054.05|23054.05|23050.51|23050.51|0
1608129760000|2020-12-16 14:42:40|23054.05|23054.05|23057.59|23057.59|23057.59|23057.59|23054.05|23054.05|0
1608129770000|2020-12-16 14:42:50|23050.51|23050.51|23050.51|23050.51|23050.51|23050.51|23050.51|23050.51|0
1608129800000|2020-12-16 14:43:20|23051.11|23051.11|23051.11|23051.11|23051.11|23051.11|23051.11|23051.11|0
1608129830000|2020-12-16 14:43:50|23050.51|23050.51|23050.51|23050.51|23050.51|23050.51|23050.51|23050.51|0
1608129840000|2020-12-16 14:44:00|23046.97|23046.97|23043.43|23043.43|23046.97|23046.97|23043.43|23043.43|0
1608129860000|2020-12-16 14:44:20|23039.89|23039.89|23039.89|23039.89|23039.89|23039.89|23039.89|23039.89|0
1608129880000|2020-12-16 14:44:40|23040.3|23040.3|23040.3|23040.3|23040.3|23040.3|23040.3|23040.3|0
1608129890000|2020-12-16 14:44:50|23043.84|23043.84|23047.38|23047.38|23047.38|23047.38|23043.84|23043.84|0
1608129910000|2020-12-16 14:45:10|23044.44|23044.44|23044.92|23044.92|23044.92|23044.92|23044.44|23044.44|0
1608129920000|2020-12-16 14:45:20|23052|23052|23062.63|23062.63|23062.63|23062.63|23052|23052|0
1608129940000|2020-12-16 14:45:40|23063.45|23063.45|23063.45|23063.45|23063.45|23063.45|23063.45|23063.45|0
1608129950000|2020-12-16 14:45:50|23059.91|23059.91|23063.45|23063.45|23063.45|23063.45|23059.91|23059.91|0
1608129960000|2020-12-16 14:46:00|23064.05|23064.05|23064.05|23064.05|23064.05|23064.05|23064.05|23064.05|0
1608129970000|2020-12-16 14:46:10|23067.59|23067.59|23067.59|23067.59|23067.59|23067.59|23064.05|23064.05|0
1608129980000|2020-12-16 14:46:20|23060.51|23060.51|23064.05|23064.05|23064.05|23064.05|23060.51|23060.51|0
1608129990000|2020-12-16 14:46:30|23063.64|23063.64|23063.64|23063.64|23063.64|23063.64|23063.64|23063.64|0
1608130010000|2020-12-16 14:46:50|23067.18|23067.18|23067.18|23067.18|23067.18|23067.18|23067.18|23067.18|0
1608130020000|2020-12-16 14:47:00|23066.58|23066.58|23063.04|23063.04|23066.58|23066.58|23063.04|23063.04|0
1608130050000|2020-12-16 14:47:30|23073.66|23073.66|23073.25|23073.25|23073.66|23073.66|23073.25|23073.25|0
1608130080000|2020-12-16 14:48:00|23073.66|23073.66|23074.26|23074.26|23074.26|23074.26|23073.66|23073.66|0
1608130090000|2020-12-16 14:48:10|23084.89|23084.89|23078.21|23078.21|23085.3|23085.3|23078.21|23078.21|0
1608130100000|2020-12-16 14:48:20|23074.67|23074.67|23074.07|23074.07|23074.67|23074.67|23074.07|23074.07|0
1608130130000|2020-12-16 14:48:50|23077.61|23077.61|23081.15|23081.15|23081.15|23081.15|23077.61|23077.61|0
1608130140000|2020-12-16 14:49:00|23080.33|23080.33|23072.65|23072.65|23080.33|23080.33|23072.65|23072.65|0
1608130170000|2020-12-16 14:49:30|23069.11|23069.11|23065.57|23065.57|23069.11|23069.11|23065.57|23065.57|0
1608130190000|2020-12-16 14:49:50|23062.02|23062.02|23062.02|23062.02|23062.02|23062.02|23062.02|23062.02|0
1608130210000|2020-12-16 14:50:10|23065.57|23065.57|23065.57|23065.57|23065.57|23065.57|23065.57|23065.57|0
1608130270000|2020-12-16 14:51:10|23058.48|23058.48|23058.48|23058.48|23058.48|23058.48|23058.48|23058.48|0
1608130280000|2020-12-16 14:51:20|23054.94|23054.94|23054.94|23054.94|23054.94|23054.94|23054.94|23054.94|0
1608130300000|2020-12-16 14:51:40|23051.4|23051.4|23051.4|23051.4|23051.4|23051.4|23051.4|23051.4|0
1608130320000|2020-12-16 14:52:00|23047.86|23047.86|23047.26|23047.26|23047.86|23047.86|23047.26|23047.26|0
1608130330000|2020-12-16 14:52:10|23048.08|23048.08|23048.08|23048.08|23048.08|23048.08|23048.08|23048.08|0
1608130340000|2020-12-16 14:52:20|23044.54|23044.54|23044.54|23044.54|23044.54|23044.54|23044.54|23044.54|0
1608130360000|2020-12-16 14:52:40|23041|23041|23041|23041|23041|23041|23041|23041|0
1608130380000|2020-12-16 14:53:00|23040.39|23040.39|23043.94|23043.94|23043.94|23043.94|23036.85|23036.85|0
1608130420000|2020-12-16 14:53:40|23043.46|23043.46|23043.46|23043.46|23043.46|23043.46|23043.46|23043.46|0
1608130430000|2020-12-16 14:53:50|23057.62|23057.62|23057.62|23057.62|23057.62|23057.62|23057.62|23057.62|0
1608130440000|2020-12-16 14:54:00|23061.16|23061.16|23057.62|23057.62|23061.16|23061.16|23057.62|23057.62|0
1608130450000|2020-12-16 14:54:10|23054.08|23054.08|23054.08|23054.08|23054.08|23054.08|23050.54|23050.54|0
1608130470000|2020-12-16 14:54:30|23052.88|23052.88|23053.29|23053.29|23053.29|23053.29|23052.88|23052.88|0
1608130500000|2020-12-16 14:55:00|23050.88|23050.88|23050.28|23050.28|23050.88|23050.88|23050.28|23050.28|0
1608130510000|2020-12-16 14:55:10|23049.87|23049.87|23046.33|23046.33|23049.87|23049.87|23046.33|23046.33|0
1608130530000|2020-12-16 14:55:30|23049.87|23049.87|23049.87|23049.87|23049.87|23049.87|23049.87|23049.87|0
1608130540000|2020-12-16 14:55:40|23060.49|23060.49|23060.49|23060.49|23060.49|23060.49|23060.49|23060.49|0
1608130550000|2020-12-16 14:55:50|23059.89|23059.89|23059.89|23059.89|23059.89|23059.89|23059.89|23059.89|0
1608130570000|2020-12-16 14:56:10|23056.35|23056.35|23056.35|23056.35|23056.35|23056.35|23056.35|23056.35|0
1608130580000|2020-12-16 14:56:20|23055.15|23055.15|23055.15|23055.15|23055.15|23055.15|23055.15|23055.15|0
1608130590000|2020-12-16 14:56:30|23058.69|23058.69|23058.69|23058.69|23058.69|23058.69|23058.69|23058.69|0
1608130610000|2020-12-16 14:56:50|23059.29|23059.29|23055.75|23055.75|23059.29|23059.29|23055.75|23055.75|0
1608130620000|2020-12-16 14:57:00|23055.15|23055.15|23055.15|23055.15|23055.15|23055.15|23055.15|23055.15|0
1608130630000|2020-12-16 14:57:10|23058.69|23058.69|23058.69|23058.69|23058.69|23058.69|23058.69|23058.69|0
1608130640000|2020-12-16 14:57:20|23062.23|23062.23|23069.31|23069.31|23069.31|23069.31|23062.23|23062.23|0
1608130660000|2020-12-16 14:57:40|23062.23|23062.23|23058.69|23058.69|23062.23|23062.23|23058.69|23058.69|0
1608130670000|2020-12-16 14:57:50|23051.6|23051.6|23050.4|23050.4|23051.6|23051.6|23050.4|23050.4|0
1608130680000|2020-12-16 14:58:00|23051|23051|23051|23051|23051|23051|23051|23051|0
1608130700000|2020-12-16 14:58:20|23054.54|23054.54|23062.23|23062.23|23062.23|23062.23|23054.54|23054.54|0
1608130710000|2020-12-16 14:58:30|23065.77|23065.77|23065.77|23065.77|23065.77|23065.77|23065.77|23065.77|0
1608130720000|2020-12-16 14:58:40|23066.37|23066.37|23068.18|23068.18|23068.18|23068.18|23066.37|23066.37|0
1608130740000|2020-12-16 14:59:00|23067.77|23067.77|23067.77|23067.77|23067.77|23067.77|23067.77|23067.77|0
1608130770000|2020-12-16 14:59:30|23071.31|23071.31|23064.83|23064.83|23071.91|23071.91|23064.83|23064.83|0
1608130790000|2020-12-16 14:59:50|23065.65|23065.65|23065.65|23065.65|23065.65|23065.65|23065.65|23065.65|0
1608130800000|2020-12-16 15:00:00|23062.11|23062.11|23062.11|23062.11|23062.11|23062.11|23062.11|23062.11|0
1608130810000|2020-12-16 15:00:10|23055.02|23055.02|23055.02|23055.02|23055.02|23055.02|23055.02|23055.02|0
1608130820000|2020-12-16 15:00:20|23051.48|23051.48|23051.48|23051.48|23051.48|23051.48|23051.48|23051.48|0
1608130850000|2020-12-16 15:00:50|23055.02|23055.02|23055.02|23055.02|23055.02|23055.02|23055.02|23055.02|0
1608130860000|2020-12-16 15:01:00|23051.48|23051.48|23051.48|23051.48|23051.48|23051.48|23051.48|23051.48|0
1608130890000|2020-12-16 15:01:30|23047.94|23047.94|23047.94|23047.94|23047.94|23047.94|23047.94|23047.94|0
1608130900000|2020-12-16 15:01:40|23051.48|23051.48|23058.56|23058.56|23058.56|23058.56|23051.48|23051.48|0
1608130910000|2020-12-16 15:01:50|23059.17|23059.17|23066.85|23066.85|23066.85|23066.85|23059.17|23059.17|0
1608130920000|2020-12-16 15:02:00|23063.31|23063.31|23063.31|23063.31|23063.31|23063.31|23063.31|23063.31|0
1608130930000|2020-12-16 15:02:10|23062.11|23062.11|23062.11|23062.11|23062.11|23062.11|23062.11|23062.11|0
1608130940000|2020-12-16 15:02:20|23061.5|23061.5|23061.5|23061.5|23065.05|23065.05|23061.5|23061.5|0
1608130950000|2020-12-16 15:02:30|23057.96|23057.96|23057.96|23057.96|23057.96|23057.96|23057.96|23057.96|0
1608131010000|2020-12-16 15:03:30|23047.34|23047.34|23047.34|23047.34|23047.34|23047.34|23047.34|23047.34|0
1608131020000|2020-12-16 15:03:40|23043.8|23043.8|23043.8|23043.8|23043.8|23043.8|23043.8|23043.8|0
1608131030000|2020-12-16 15:03:50|23050.88|23050.88|23051.48|23051.48|23051.48|23051.48|23050.88|23050.88|0
1608131040000|2020-12-16 15:04:00|23052.08|23052.08|23045|23045|23052.08|23052.08|23045|23045|0
1608131050000|2020-12-16 15:04:10|23044.59|23044.59|23044.59|23044.59|23044.59|23044.59|23044.59|23044.59|0
1608131060000|2020-12-16 15:04:20|23033.97|23033.97|23033.97|23033.97|23033.97|23033.97|23033.97|23033.97|0
1608131090000|2020-12-16 15:04:50|23037.51|23037.51|23044.59|23044.59|23044.59|23044.59|23037.51|23037.51|0
1608131100000|2020-12-16 15:05:00|23045|23045|23052.08|23052.08|23052.08|23052.08|23045|23045|0
1608131110000|2020-12-16 15:05:10|23051.48|23051.48|23051.48|23051.48|23051.48|23051.48|23051.48|23051.48|0
1608131120000|2020-12-16 15:05:20|23047.94|23047.94|23051.48|23051.48|23051.48|23051.48|23047.94|23047.94|0
1608131140000|2020-12-16 15:05:40|23047.94|23047.94|23047.94|23047.94|23047.94|23047.94|23047.94|23047.94|0
1608131180000|2020-12-16 15:06:20|23044.4|23044.4|23044.4|23044.4|23044.4|23044.4|23044.4|23044.4|0
1608131210000|2020-12-16 15:06:50|23043.8|23043.8|23039.44|23039.44|23043.8|23043.8|23039.44|23039.44|0
1608131230000|2020-12-16 15:07:10|23042.98|23042.98|23046.52|23046.52|23046.52|23046.52|23042.98|23042.98|0
1608131240000|2020-12-16 15:07:20|23057.14|23057.14|23057.14|23057.14|23057.14|23057.14|23057.14|23057.14|0
1608131250000|2020-12-16 15:07:30|23060.68|23060.68|23060.68|23060.68|23060.68|23060.68|23060.68|23060.68|0
1608131260000|2020-12-16 15:07:40|23064.22|23064.22|23064.22|23064.22|23064.22|23064.22|23064.22|23064.22|0
1608131270000|2020-12-16 15:07:50|23064.64|23064.64|23064.64|23064.64|23064.64|23064.64|23064.64|23064.64|0
1608131310000|2020-12-16 15:08:30|23075.26|23075.26|23085.88|23085.88|23085.88|23085.88|23075.26|23075.26|0
1608131330000|2020-12-16 15:08:50|23082.34|23082.34|23082.34|23082.34|23082.34|23082.34|23082.34|23082.34|0
1608131350000|2020-12-16 15:09:10|23082.94|23082.94|23083.35|23083.35|23083.35|23083.35|23082.94|23082.94|0
1608131390000|2020-12-16 15:09:50|23086.89|23086.89|23086.89|23086.89|23086.89|23086.89|23086.89|23086.89|0
1608131400000|2020-12-16 15:10:00|23083.35|23083.35|23082.75|23082.75|23083.35|23083.35|23082.75|23082.75|0
1608131410000|2020-12-16 15:10:10|23082.15|23082.15|23082.75|23082.75|23082.75|23082.75|23082.15|23082.15|0
1608131420000|2020-12-16 15:10:20|23079.21|23079.21|23086.29|23086.29|23086.29|23086.29|23079.21|23079.21|0
1608131430000|2020-12-16 15:10:30|23093.38|23093.38|23093.38|23093.38|23093.38|23093.38|23093.38|23093.38|0
1608131460000|2020-12-16 15:11:00|23093.98|23093.98|23090.44|23090.44|23093.98|23093.98|23090.44|23090.44|0
1608131480000|2020-12-16 15:11:20|23093.98|23093.98|23093.98|23093.98|23093.98|23093.98|23093.98|23093.98|0
1608131500000|2020-12-16 15:11:40|23094.39|23094.39|23098.34|23098.34|23098.34|23098.34|23094.39|23094.39|0
1608131510000|2020-12-16 15:11:50|23091.26|23091.26|23091.26|23091.26|23091.26|23091.26|23091.26|23091.26|0
1608131540000|2020-12-16 15:12:20|23087.72|23087.72|23087.72|23087.72|23087.72|23087.72|23087.72|23087.72|0
1608131550000|2020-12-16 15:12:30|23087.31|23087.31|23087.31|23087.31|23087.31|23087.31|23087.31|23087.31|0
1608131580000|2020-12-16 15:13:00|23083.76|23083.76|23080.22|23080.22|23083.76|23083.76|23080.22|23080.22|0
1608131610000|2020-12-16 15:13:30|23076.68|23076.68|23076.68|23076.68|23076.68|23076.68|23076.68|23076.68|0
1608131660000|2020-12-16 15:14:20|23069.6|23069.6|23069.6|23069.6|23069.6|23069.6|23069.6|23069.6|0
1608131670000|2020-12-16 15:14:30|23073.14|23073.14|23065.46|23065.46|23073.14|23073.14|23065.46|23065.46|0
1608131710000|2020-12-16 15:15:10|23054.83|23054.83|23076.08|23076.08|23076.08|23076.08|23054.83|23054.83|0
1608131720000|2020-12-16 15:15:20|23072.54|23072.54|23073.14|23073.14|23073.14|23073.14|23072.54|23072.54|0
1608131730000|2020-12-16 15:15:30|23076.68|23076.68|23076.68|23076.68|23076.68|23076.68|23076.68|23076.68|0
1608131740000|2020-12-16 15:15:40|23080.22|23080.22|23081.24|23081.24|23081.24|23081.24|23080.22|23080.22|0
1608131750000|2020-12-16 15:15:50|23088.32|23088.32|23088.32|23088.32|23088.32|23088.32|23088.32|23088.32|0
1608131760000|2020-12-16 15:16:00|23088.92|23088.92|23088.92|23088.92|23088.92|23088.92|23088.92|23088.92|0
1608131780000|2020-12-16 15:16:20|23092.46|23092.46|23096|23096|23096|23096|23092.46|23092.46|0
1608131800000|2020-12-16 15:16:40|23099.54|23099.54|23106.63|23106.63|23106.63|23106.63|23099.54|23099.54|0
1608131820000|2020-12-16 15:17:00|23107.83|23107.83|23107.83|23107.83|23107.83|23107.83|23107.83|23107.83|0
1608131830000|2020-12-16 15:17:10|23111.37|23111.37|23100.75|23100.75|23111.37|23111.37|23100.75|23100.75|0
1608131870000|2020-12-16 15:17:50|23097.21|23097.21|23096|23096|23097.21|23097.21|23096|23096|0
1608131880000|2020-12-16 15:18:00|23099.54|23099.54|23099.54|23099.54|23099.54|23099.54|23099.54|23099.54|0
1608131900000|2020-12-16 15:18:20|23099.95|23099.95|23099.95|23099.95|23099.95|23099.95|23099.95|23099.95|0
1608131920000|2020-12-16 15:18:40|23107.04|23107.04|23107.04|23107.04|23107.04|23107.04|23107.04|23107.04|0
1608131930000|2020-12-16 15:18:50|23103.49|23103.49|23103.49|23103.49|23103.49|23103.49|23103.49|23103.49|0
1608132050000|2020-12-16 15:20:50|23099.95|23099.95|23096.41|23096.41|23099.95|23099.95|23096.41|23096.41|0
1608132060000|2020-12-16 15:21:00|23092.87|23092.87|23092.87|23092.87|23092.87|23092.87|23092.87|23092.87|0
1608132100000|2020-12-16 15:21:40|23096.41|23096.41|23099.95|23099.95|23099.95|23099.95|23096.41|23096.41|0
1608132120000|2020-12-16 15:22:00|23096.41|23096.41|23096.41|23096.41|23096.41|23096.41|23096.41|23096.41|0
1608132130000|2020-12-16 15:22:10|23095.81|23095.81|23094.99|23094.99|23095.81|23095.81|23094.99|23094.99|0
1608132140000|2020-12-16 15:22:20|23094.17|23094.17|23097.71|23097.71|23097.71|23097.71|23094.17|23094.17|0
1608132150000|2020-12-16 15:22:30|23098.31|23098.31|23098.31|23098.31|23098.31|23098.31|23098.31|23098.31|0
1608132160000|2020-12-16 15:22:40|23094.77|23094.77|23094.77|23094.77|23094.77|23094.77|23094.77|23094.77|0
1608132170000|2020-12-16 15:22:50|23095.37|23095.37|23095.37|23095.37|23095.37|23095.37|23095.37|23095.37|0
1608132190000|2020-12-16 15:23:10|23098.91|23098.91|23091.83|23091.83|23098.91|23098.91|23091.83|23091.83|0
1608132210000|2020-12-16 15:23:30|23088.29|23088.29|23087.69|23087.69|23088.29|23088.29|23087.69|23087.69|0
1608132230000|2020-12-16 15:23:50|23084.15|23084.15|23084.15|23084.15|23084.15|23084.15|23084.15|23084.15|0
1608132280000|2020-12-16 15:24:40|23087.69|23087.69|23087.69|23087.69|23087.69|23087.69|23087.69|23087.69|0
1608132290000|2020-12-16 15:24:50|23091.23|23091.23|23091.23|23091.23|23091.23|23091.23|23091.23|23091.23|0
1608132300000|2020-12-16 15:25:00|23091.83|23091.83|23109.54|23109.54|23109.54|23109.54|23091.83|23091.83|0
1608132320000|2020-12-16 15:25:20|23102.45|23102.45|23102.45|23102.45|23102.45|23102.45|23102.45|23102.45|0
1608132360000|2020-12-16 15:26:00|23103.28|23103.28|23099.73|23099.73|23103.28|23103.28|23099.73|23099.73|0
1608132380000|2020-12-16 15:26:20|23100.14|23100.14|23100.56|23100.56|23100.56|23100.56|23100.14|23100.14|0
1608132390000|2020-12-16 15:26:30|23101.38|23101.38|23101.38|23101.38|23101.38|23101.38|23101.38|23101.38|0
1608132400000|2020-12-16 15:26:40|23100.97|23100.97|23100.97|23100.97|23100.97|23100.97|23100.97|23100.97|0
1608132420000|2020-12-16 15:27:00|23100.56|23100.56|23101.16|23101.16|23101.16|23101.16|23100.56|23100.56|0
1608132430000|2020-12-16 15:27:10|23104.7|23104.7|23104.7|23104.7|23104.7|23104.7|23104.7|23104.7|0
1608132440000|2020-12-16 15:27:20|23108.24|23108.24|23108.24|23108.24|23108.24|23108.24|23108.24|23108.24|0
1608132450000|2020-12-16 15:27:30|23107.01|23107.01|23107.83|23107.83|23107.83|23107.83|23107.01|23107.01|0
1608132480000|2020-12-16 15:28:00|23111.37|23111.37|23111.37|23111.37|23111.37|23111.37|23111.37|23111.37|0
1608132500000|2020-12-16 15:28:20|23107.83|23107.83|23107.83|23107.83|23107.83|23107.83|23107.83|23107.83|0
1608132510000|2020-12-16 15:28:30|23111.37|23111.37|23111.37|23111.37|23111.37|23111.37|23111.37|23111.37|0
1608132530000|2020-12-16 15:28:50|23111.97|23111.97|23111.97|23111.97|23111.97|23111.97|23111.97|23111.97|0
1608132550000|2020-12-16 15:29:10|23108.43|23108.43|23107.95|23107.95|23108.43|23108.43|23107.95|23107.95|0
1608132560000|2020-12-16 15:29:20|23107.47|23107.47|23107.47|23107.47|23107.47|23107.47|23103.93|23103.93|0
1608132570000|2020-12-16 15:29:30|23107.95|23107.95|23107.95|23107.95|23107.95|23107.95|23107.95|23107.95|0
1608132580000|2020-12-16 15:29:40|23106.75|23106.75|23113.83|23113.83|23113.83|23113.83|23106.75|23106.75|0
1608132590000|2020-12-16 15:29:50|23110.29|23110.29|23113.83|23113.83|23113.83|23113.83|23110.29|23110.29|0
1608132600000|2020-12-16 15:30:00|23113.35|23113.35|23113.35|23113.35|23113.35|23113.35|23113.35|23113.35|0
1608132620000|2020-12-16 15:30:20|23113.95|23113.95|23113.95|23113.95|23113.95|23113.95|23113.95|23113.95|0
1608132630000|2020-12-16 15:30:30|23106.87|23106.87|23106.87|23106.87|23106.87|23106.87|23106.87|23106.87|0
1608132660000|2020-12-16 15:31:00|23103.33|23103.33|23099.79|23099.79|23103.33|23103.33|23099.79|23099.79|0
1608132690000|2020-12-16 15:31:30|23103.33|23103.33|23106.87|23106.87|23106.87|23106.87|23103.33|23103.33|0
1608132700000|2020-12-16 15:31:40|23110.41|23110.41|23113.35|23113.35|23113.95|23113.95|23110.41|23110.41|0
1608132710000|2020-12-16 15:31:50|23106.27|23106.27|23106.27|23106.27|23106.27|23106.27|23106.27|23106.27|0
1608132780000|2020-12-16 15:33:00|23110.41|23110.41|23106.87|23106.87|23113.95|23113.95|23106.87|23106.87|0
1608132790000|2020-12-16 15:33:10|23103.33|23103.33|23103.33|23103.33|23103.33|23103.33|23103.33|23103.33|0
1608132820000|2020-12-16 15:33:40|23102.73|23102.73|23102.73|23102.73|23102.73|23102.73|23102.73|23102.73|0
1608132830000|2020-12-16 15:33:50|23099.19|23099.19|23099.19|23099.19|23099.19|23099.19|23099.19|23099.19|0
1608132840000|2020-12-16 15:34:00|23102.73|23102.73|23102.73|23102.73|23102.73|23102.73|23102.73|23102.73|0
1608132850000|2020-12-16 15:34:10|23120.43|23120.43|23123.97|23123.97|23123.97|23123.97|23120.43|23120.43|0
1608132860000|2020-12-16 15:34:20|23120.43|23120.43|23120.43|23120.43|23120.43|23120.43|23120.43|23120.43|0
1608132890000|2020-12-16 15:34:50|23120.02|23120.02|23120.02|23120.02|23120.02|23120.02|23120.02|23120.02|0
1608132970000|2020-12-16 15:36:10|23116.48|23116.48|23116.48|23116.48|23116.48|23116.48|23116.48|23116.48|0
1608133010000|2020-12-16 15:36:50|23112.94|23112.94|23112.94|23112.94|23112.94|23112.94|23112.94|23112.94|0
1608133100000|2020-12-16 15:38:20|23116.48|23116.48|23123.56|23123.56|23123.56|23123.56|23116.48|23116.48|0
1608133110000|2020-12-16 15:38:30|23120.02|23120.02|23115.88|23115.88|23120.02|23120.02|23115.88|23115.88|0
1608133120000|2020-12-16 15:38:40|23116.48|23116.48|23116.29|23116.29|23116.48|23116.48|23115.88|23115.88|0
1608133150000|2020-12-16 15:39:10|23123.37|23123.37|23119.83|23119.83|23123.37|23123.37|23119.83|23119.83|0
1608133170000|2020-12-16 15:39:30|23116.29|23116.29|23116.29|23116.29|23116.29|23116.29|23116.29|23116.29|0
1608133190000|2020-12-16 15:39:50|23119.83|23119.83|23119.83|23119.83|23119.83|23119.83|23119.83|23119.83|0
1608133200000|2020-12-16 15:40:00|23123.37|23123.37|23126.31|23126.31|23130.46|23130.46|23122.77|23122.77|0
1608133210000|2020-12-16 15:40:10|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|0
1608133220000|2020-12-16 15:40:20|23122.17|23122.17|23122.17|23122.17|23122.17|23122.17|23122.17|23122.17|0
1608133230000|2020-12-16 15:40:30|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|0
1608133260000|2020-12-16 15:41:00|23125.11|23125.11|23125.71|23125.71|23125.71|23125.71|23125.11|23125.11|0
1608133270000|2020-12-16 15:41:10|23122.17|23122.17|23122.17|23122.17|23122.17|23122.17|23122.17|23122.17|0
1608133300000|2020-12-16 15:41:40|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|0
1608133340000|2020-12-16 15:42:20|23118.63|23118.63|23118.63|23118.63|23118.63|23118.63|23118.63|23118.63|0
1608133350000|2020-12-16 15:42:30|23115.09|23115.09|23115.09|23115.09|23115.09|23115.09|23115.09|23115.09|0
1608133380000|2020-12-16 15:43:00|23111.55|23111.55|23111.55|23111.55|23111.55|23111.55|23111.55|23111.55|0
1608133400000|2020-12-16 15:43:20|23108|23108|23107.4|23107.4|23108|23108|23107.4|23107.4|0
1608133430000|2020-12-16 15:43:50|23100.32|23100.32|23100.32|23100.32|23100.32|23100.32|23096.78|23096.78|0
1608133470000|2020-12-16 15:44:30|23099.91|23099.91|23099.5|23099.5|23099.91|23099.91|23099.5|23099.5|0
1608133500000|2020-12-16 15:45:00|23095.96|23095.96|23110.12|23110.12|23110.12|23110.12|23095.96|23095.96|0
1608133510000|2020-12-16 15:45:10|23113.66|23113.66|23113.66|23113.66|23113.66|23113.66|23110.12|23110.12|0
1608133520000|2020-12-16 15:45:20|23117.21|23117.21|23117.21|23117.21|23117.21|23117.21|23117.21|23117.21|0
1608133530000|2020-12-16 15:45:30|23117.62|23117.62|23117.62|23117.62|23117.62|23117.62|23117.62|23117.62|0
1608133540000|2020-12-16 15:45:40|23121.16|23121.16|23117.62|23117.62|23121.16|23121.16|23117.62|23117.62|0
1608133590000|2020-12-16 15:46:30|23118.22|23118.22|23118.22|23118.22|23118.22|23118.22|23118.22|23118.22|0
1608133600000|2020-12-16 15:46:40|23114.68|23114.68|23114.68|23114.68|23114.68|23114.68|23114.68|23114.68|0
1608133620000|2020-12-16 15:47:00|23115.28|23115.28|23115.28|23115.28|23115.88|23115.88|23115.28|23115.28|0
1608133650000|2020-12-16 15:47:30|23111.74|23111.74|23111.14|23111.14|23111.74|23111.74|23111.14|23111.14|0
1608133670000|2020-12-16 15:47:50|23107.59|23107.59|23104.05|23104.05|23107.59|23107.59|23104.05|23104.05|0
1608133700000|2020-12-16 15:48:20|23104.65|23104.65|23105.26|23105.26|23105.26|23105.26|23104.65|23104.65|0
1608133710000|2020-12-16 15:48:30|23105.67|23105.67|23106.08|23106.08|23106.08|23106.08|23105.67|23105.67|0
1608133720000|2020-12-16 15:48:40|23106.68|23106.68|23106.68|23106.68|23106.68|23106.68|23106.68|23106.68|0
1608133730000|2020-12-16 15:48:50|23107.28|23107.28|23103.74|23103.74|23107.28|23107.28|23100.2|23100.2|0
1608133750000|2020-12-16 15:49:10|23100.2|23100.2|23107.28|23107.28|23107.28|23107.28|23100.2|23100.2|0
1608133760000|2020-12-16 15:49:20|23110.82|23110.82|23118.92|23118.92|23118.92|23118.92|23110.82|23110.82|0
1608133780000|2020-12-16 15:49:40|23122.46|23122.46|23122.46|23122.46|23122.46|23122.46|23122.46|23122.46|0
1608133790000|2020-12-16 15:49:50|23122.87|23122.87|23122.87|23122.87|23122.87|23122.87|23122.87|23122.87|0
1608133800000|2020-12-16 15:50:00|23119.33|23119.33|23119.33|23119.33|23119.33|23119.33|23119.33|23119.33|0
1608133810000|2020-12-16 15:50:10|23122.87|23122.87|23119.33|23119.33|23126.41|23126.41|23119.33|23119.33|0
1608133840000|2020-12-16 15:50:40|23126.41|23126.41|23126.41|23126.41|23126.41|23126.41|23126.41|23126.41|0
1608133850000|2020-12-16 15:50:50|23122.87|23122.87|23122.87|23122.87|23122.87|23122.87|23122.87|23122.87|0
1608133860000|2020-12-16 15:51:00|23119.33|23119.33|23119.33|23119.33|23119.33|23119.33|23119.33|23119.33|0
1608133880000|2020-12-16 15:51:20|23119.93|23119.93|23119.93|23119.93|23119.93|23119.93|23119.93|23119.93|0
1608133890000|2020-12-16 15:51:30|23120.53|23120.53|23117.59|23117.59|23120.53|23120.53|23116.99|23116.99|0
1608133900000|2020-12-16 15:51:40|23118.19|23118.19|23118.19|23118.19|23118.19|23118.19|23118.19|23118.19|0
1608133910000|2020-12-16 15:51:50|23114.65|23114.65|23114.65|23114.65|23114.65|23114.65|23114.65|23114.65|0
1608133920000|2020-12-16 15:52:00|23114.05|23114.05|23114.05|23114.05|23114.05|23114.05|23114.05|23114.05|0
1608133930000|2020-12-16 15:52:10|23113.64|23113.64|23113.04|23113.04|23113.64|23113.64|23113.04|23113.04|0
1608133950000|2020-12-16 15:52:30|23109.5|23109.5|23109.5|23109.5|23109.5|23109.5|23109.5|23109.5|0
1608133970000|2020-12-16 15:52:50|23113.04|23113.04|23116.58|23116.58|23116.58|23116.58|23113.04|23113.04|0
1608133990000|2020-12-16 15:53:10|23113.04|23113.04|23116.58|23116.58|23116.58|23116.58|23113.04|23113.04|0
1608134000000|2020-12-16 15:53:20|23116.99|23116.99|23115.91|23115.91|23120.53|23120.53|23115.91|23115.91|0
1608134010000|2020-12-16 15:53:30|23115.43|23115.43|23115.43|23115.43|23115.43|23115.43|23115.43|23115.43|0
1608134040000|2020-12-16 15:54:00|23108.35|23108.35|23108.35|23108.35|23108.35|23108.35|23108.35|23108.35|0
1608134060000|2020-12-16 15:54:20|23115.43|23115.43|23115.43|23115.43|23115.43|23115.43|23115.43|23115.43|0
1608134070000|2020-12-16 15:54:30|23122.51|23122.51|23122.51|23122.51|23122.51|23122.51|23122.51|23122.51|0
1608134080000|2020-12-16 15:54:40|23120.71|23120.71|23113.62|23113.62|23120.71|23120.71|23113.62|23113.62|0
1608134090000|2020-12-16 15:54:50|23106.54|23106.54|23106.54|23106.54|23106.54|23106.54|23106.54|23106.54|0
1608134130000|2020-12-16 15:55:30|23110.08|23110.08|23114.23|23114.23|23114.23|23114.23|23110.08|23110.08|0
1608134150000|2020-12-16 15:55:50|23117.77|23117.77|23117.77|23117.77|23117.77|23117.77|23117.77|23117.77|0
1608134180000|2020-12-16 15:56:20|23121.31|23121.31|23121.31|23121.31|23121.31|23121.31|23121.31|23121.31|0
1608134200000|2020-12-16 15:56:40|23124.85|23124.85|23124.85|23124.85|23124.85|23124.85|23124.85|23124.85|0
1608134240000|2020-12-16 15:57:20|23117.77|23117.77|23114.23|23114.23|23117.77|23117.77|23114.23|23114.23|0
1608134250000|2020-12-16 15:57:30|23110.68|23110.68|23110.68|23110.68|23110.68|23110.68|23110.68|23110.68|0
1608134260000|2020-12-16 15:57:40|23111.09|23111.09|23111.09|23111.09|23111.09|23111.09|23111.09|23111.09|0
1608134270000|2020-12-16 15:57:50|23110.27|23110.27|23110.27|23110.27|23110.27|23110.27|23110.27|23110.27|0
1608134280000|2020-12-16 15:58:00|23106.73|23106.73|23106.73|23106.73|23106.73|23106.73|23106.73|23106.73|0
1608134290000|2020-12-16 15:58:10|23103.19|23103.19|23103.19|23103.19|23103.19|23103.19|23103.19|23103.19|0
1608134320000|2020-12-16 15:58:40|23099.65|23099.65|23099.65|23099.65|23099.65|23099.65|23099.65|23099.65|0
1608134340000|2020-12-16 15:59:00|23096.11|23096.11|23096.11|23096.11|23096.11|23096.11|23096.11|23096.11|0
1608134360000|2020-12-16 15:59:20|23099.65|23099.65|23106.73|23106.73|23106.73|23106.73|23099.65|23099.65|0
1608134380000|2020-12-16 15:59:40|23103.19|23103.19|23096.11|23096.11|23103.19|23103.19|23096.11|23096.11|0
1608134390000|2020-12-16 15:59:50|23092.57|23092.57|23096.11|23096.11|23096.11|23096.11|23092.57|23092.57|0
1608134400000|2020-12-16 16:00:00|23095.51|23095.51|23099.05|23099.05|23099.05|23099.05|23095.51|23095.51|0
1608134420000|2020-12-16 16:00:20|23100.25|23100.25|23100.25|23100.25|23100.25|23100.25|23100.25|23100.25|0
1608134440000|2020-12-16 16:00:40|23099.65|23099.65|23099.65|23099.65|23099.65|23099.65|23099.65|23099.65|0
1608134460000|2020-12-16 16:01:00|23103.19|23103.19|23110.27|23110.27|23110.27|23110.27|23103.19|23103.19|0
1608134470000|2020-12-16 16:01:10|23117.36|23117.36|23124.44|23124.44|23124.44|23124.44|23117.36|23117.36|0
1608134490000|2020-12-16 16:01:30|23120.9|23120.9|23120.9|23120.9|23120.9|23120.9|23120.9|23120.9|0
1608134500000|2020-12-16 16:01:40|23117.36|23117.36|23117.36|23117.36|23117.36|23117.36|23117.36|23117.36|0
1608134520000|2020-12-16 16:02:00|23116.75|23116.75|23116.75|23116.75|23116.75|23116.75|23116.75|23116.75|0
1608134530000|2020-12-16 16:02:10|23109.67|23109.67|23113.21|23113.21|23113.21|23113.21|23109.67|23109.67|0
1608134540000|2020-12-16 16:02:20|23116.75|23116.75|23116.75|23116.75|23116.75|23116.75|23116.75|23116.75|0
1608134560000|2020-12-16 16:02:40|23120.3|23120.3|23130.92|23130.92|23130.92|23130.92|23120.3|23120.3|0
1608134570000|2020-12-16 16:02:50|23123.84|23123.84|23127.38|23127.38|23127.38|23127.38|23123.84|23123.84|0
1608134620000|2020-12-16 16:03:40|23127.98|23127.98|23120.9|23120.9|23127.98|23127.98|23120.9|23120.9|0
1608134640000|2020-12-16 16:04:00|23119.94|23119.94|23119.94|23119.94|23119.94|23119.94|23119.94|23119.94|0
1608134650000|2020-12-16 16:04:10|23127.02|23127.02|23127.02|23127.02|23127.02|23127.02|23127.02|23127.02|0
1608134660000|2020-12-16 16:04:20|23134.92|23134.92|23142.42|23142.42|23142.42|23142.42|23134.92|23134.92|0
1608134670000|2020-12-16 16:04:30|23135.34|23135.34|23135.34|23135.34|23135.34|23135.34|23135.34|23135.34|0
1608134680000|2020-12-16 16:04:40|23134.86|23134.86|23135.27|23135.27|23135.27|23135.27|23134.86|23134.86|0
1608134700000|2020-12-16 16:05:00|23134.45|23134.45|23134.45|23134.45|23134.45|23134.45|23134.45|23134.45|0
1608134710000|2020-12-16 16:05:10|23130.9|23130.9|23130.9|23130.9|23130.9|23130.9|23130.9|23130.9|0
1608134720000|2020-12-16 16:05:20|23131.51|23131.51|23130.9|23130.9|23131.51|23131.51|23130.9|23130.9|0
1608134730000|2020-12-16 16:05:30|23134.45|23134.45|23141.53|23141.53|23141.53|23141.53|23134.45|23134.45|0
1608134750000|2020-12-16 16:05:50|23145.07|23145.07|23145.07|23145.07|23145.07|23145.07|23145.07|23145.07|0
1608134760000|2020-12-16 16:06:00|23144.59|23144.59|23144.59|23144.59|23144.59|23144.59|23144.59|23144.59|0
1608134770000|2020-12-16 16:06:10|23151.67|23151.67|23148.13|23148.13|23151.67|23151.67|23148.13|23148.13|0
1608134780000|2020-12-16 16:06:20|23147.65|23147.65|23147.65|23147.65|23147.65|23147.65|23147.65|23147.65|0
1608134820000|2020-12-16 16:07:00|23144.11|23144.11|23144.11|23144.11|23144.11|23144.11|23144.11|23144.11|0
1608134850000|2020-12-16 16:07:30|23143.29|23143.29|23143.29|23143.29|23143.29|23143.29|23143.29|23143.29|0
1608134870000|2020-12-16 16:07:50|23146.83|23146.83|23146.83|23146.83|23146.83|23146.83|23146.83|23146.83|0
1608134880000|2020-12-16 16:08:00|23143.29|23143.29|23143.29|23143.29|23143.29|23143.29|23143.29|23143.29|0
1608134890000|2020-12-16 16:08:10|23142.69|23142.69|23139.15|23139.15|23142.69|23142.69|23139.15|23139.15|0
1608134900000|2020-12-16 16:08:20|23142.69|23142.69|23142.69|23142.69|23142.69|23142.69|23142.69|23142.69|0
1608134920000|2020-12-16 16:08:40|23139.15|23139.15|23142.69|23142.69|23142.69|23142.69|23139.15|23139.15|0
1608134940000|2020-12-16 16:09:00|23149.77|23149.77|23142.09|23142.09|23149.77|23149.77|23142.09|23142.09|0
1608134950000|2020-12-16 16:09:10|23141.48|23141.48|23137.94|23137.94|23141.48|23141.48|23137.94|23137.94|0
1608134960000|2020-12-16 16:09:20|23141.48|23141.48|23141.48|23141.48|23141.48|23141.48|23141.48|23141.48|0
1608134970000|2020-12-16 16:09:30|23145.02|23145.02|23145.02|23145.02|23145.02|23145.02|23145.02|23145.02|0
1608135000000|2020-12-16 16:10:00|23144.42|23144.42|23143.6|23143.6|23144.42|23144.42|23143.6|23143.6|0
1608135010000|2020-12-16 16:10:10|23136.52|23136.52|23136.52|23136.52|23136.52|23136.52|23136.52|23136.52|0
1608135020000|2020-12-16 16:10:20|23140.06|23140.06|23140.06|23140.06|23140.06|23140.06|23140.06|23140.06|0
1608135070000|2020-12-16 16:11:10|23143.6|23143.6|23143.6|23143.6|23143.6|23143.6|23143.6|23143.6|0
1608135080000|2020-12-16 16:11:20|23140.06|23140.06|23140.66|23140.66|23140.66|23140.66|23140.06|23140.06|0
1608135130000|2020-12-16 16:12:10|23144.2|23144.2|23144.2|23144.2|23144.2|23144.2|23144.2|23144.2|0
1608135140000|2020-12-16 16:12:20|23140.66|23140.66|23137.12|23137.12|23140.66|23140.66|23137.12|23137.12|0
1608135170000|2020-12-16 16:12:50|23136.52|23136.52|23136.52|23136.52|23136.52|23136.52|23136.52|23136.52|0
1608135180000|2020-12-16 16:13:00|23137|23137|23136.52|23136.52|23137|23137|23136.52|23136.52|0
1608135210000|2020-12-16 16:13:30|23132.98|23132.98|23129.44|23129.44|23132.98|23132.98|23129.44|23129.44|0
1608135220000|2020-12-16 16:13:40|23132.98|23132.98|23129.44|23129.44|23132.98|23132.98|23129.44|23129.44|0
1608135250000|2020-12-16 16:14:10|23125.9|23125.9|23125.9|23125.9|23125.9|23125.9|23125.9|23125.9|0
1608135270000|2020-12-16 16:14:30|23125.49|23125.49|23126.09|23126.09|23126.09|23126.09|23125.49|23125.49|0
1608135280000|2020-12-16 16:14:40|23119|23119|23119|23119|23119|23119|23119|23119|0
1608135300000|2020-12-16 16:15:00|23119.61|23119.61|23123.15|23123.15|23123.15|23123.15|23119.61|23119.61|0
1608135310000|2020-12-16 16:15:10|23122.55|23122.55|23119|23119|23122.55|23122.55|23119|23119|0
1608135350000|2020-12-16 16:15:50|23122.55|23122.55|23122.55|23122.55|23122.55|23122.55|23122.55|23122.55|0
1608135390000|2020-12-16 16:16:30|23122.96|23122.96|23122.96|23122.96|23122.96|23122.96|23122.96|23122.96|0
1608135410000|2020-12-16 16:16:50|23122.14|23122.14|23122.14|23122.14|23122.14|23122.14|23122.14|23122.14|0
1608135430000|2020-12-16 16:17:10|23125.68|23125.68|23122.55|23122.55|23125.68|23125.68|23122.14|23122.14|0
1608135440000|2020-12-16 16:17:20|23122.14|23122.14|23122.14|23122.14|23122.14|23122.14|23122.14|23122.14|0
1608135450000|2020-12-16 16:17:30|23118.59|23118.59|23118.59|23118.59|23118.59|23118.59|23118.59|23118.59|0
1608135560000|2020-12-16 16:19:20|23122.14|23122.14|23122.74|23122.74|23122.74|23122.74|23122.14|23122.14|0
1608135580000|2020-12-16 16:19:40|23119.2|23119.2|23119.2|23119.2|23119.2|23119.2|23119.2|23119.2|0
1608135590000|2020-12-16 16:19:50|23118.78|23118.78|23119.2|23119.2|23119.2|23119.2|23118.78|23118.78|0
1608135610000|2020-12-16 16:20:10|23118.59|23118.59|23118.59|23118.59|23118.59|23118.59|23118.59|23118.59|0
1608135640000|2020-12-16 16:20:40|23119|23119|23126.09|23126.09|23126.09|23126.09|23119|23119|0
1608135650000|2020-12-16 16:20:50|23129.63|23129.63|23126.91|23126.91|23129.63|23129.63|23126.09|23126.09|0
1608135660000|2020-12-16 16:21:00|23126.09|23126.09|23126.09|23126.09|23126.09|23126.09|23126.09|23126.09|0
1608135670000|2020-12-16 16:21:10|23126.5|23126.5|23126.5|23126.5|23126.5|23126.5|23126.5|23126.5|0
1608135680000|2020-12-16 16:21:20|23127.1|23127.1|23127.1|23127.1|23127.1|23127.1|23127.1|23127.1|0
1608135700000|2020-12-16 16:21:40|23126.69|23126.69|23130.23|23130.23|23133.77|23133.77|23126.69|23126.69|0
1608135720000|2020-12-16 16:22:00|23129.63|23129.63|23136.71|23136.71|23136.71|23136.71|23129.63|23129.63|0
1608135730000|2020-12-16 16:22:10|23137.67|23137.67|23138.15|23138.15|23138.15|23138.15|23137.67|23137.67|0
1608135740000|2020-12-16 16:22:20|23138.75|23138.75|23135.21|23135.21|23138.75|23138.75|23135.21|23135.21|0
1608135750000|2020-12-16 16:22:30|23134.25|23134.25|23133.65|23133.65|23134.25|23134.25|23133.65|23133.65|0
1608135780000|2020-12-16 16:23:00|23130.11|23130.11|23130.11|23130.11|23130.11|23130.11|23130.11|23130.11|0
1608135790000|2020-12-16 16:23:10|23129.7|23129.7|23130.11|23130.11|23130.11|23130.11|23129.7|23129.7|0
1608135860000|2020-12-16 16:24:20|23129.7|23129.7|23130.3|23130.3|23130.3|23130.3|23129.7|23129.7|0
1608135910000|2020-12-16 16:25:10|23133.84|23133.84|23134.25|23134.25|23134.25|23134.25|23133.84|23133.84|0
1608135930000|2020-12-16 16:25:30|23133.65|23133.65|23133.65|23133.65|23133.65|23133.65|23133.65|23133.65|0
1608135950000|2020-12-16 16:25:50|23134.25|23134.25|23134.25|23134.25|23137.79|23137.79|23134.25|23134.25|0
1608135960000|2020-12-16 16:26:00|23130.71|23130.71|23127.17|23127.17|23130.71|23130.71|23127.17|23127.17|0
1608135970000|2020-12-16 16:26:10|23127.58|23127.58|23127.17|23127.17|23127.58|23127.58|23127.17|23127.17|0
1608135980000|2020-12-16 16:26:20|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|0
1608136000000|2020-12-16 16:26:40|23123.03|23123.03|23115.94|23115.94|23123.03|23123.03|23115.94|23115.94|0
1608136010000|2020-12-16 16:26:50|23119.48|23119.48|23119.48|23119.48|23119.48|23119.48|23119.48|23119.48|0
1608136020000|2020-12-16 16:27:00|23123.03|23123.03|23126.57|23126.57|23126.57|23126.57|23123.03|23123.03|0
1608136030000|2020-12-16 16:27:10|23123.03|23123.03|23123.44|23123.44|23123.44|23123.44|23123.03|23123.03|0
1608136050000|2020-12-16 16:27:30|23119.89|23119.89|23119.89|23119.89|23119.89|23119.89|23119.89|23119.89|0
1608136070000|2020-12-16 16:27:50|23116.35|23116.35|23116.35|23116.35|23116.35|23116.35|23116.35|23116.35|0
1608136080000|2020-12-16 16:28:00|23115.94|23115.94|23112.57|23112.57|23116.35|23116.35|23112.57|23112.57|0
1608136090000|2020-12-16 16:28:10|23112.16|23112.16|23108.62|23108.62|23112.57|23112.57|23104.66|23104.66|0
1608136100000|2020-12-16 16:28:20|23101.53|23101.53|23100.71|23100.71|23101.53|23101.53|23100.71|23100.71|0
1608136110000|2020-12-16 16:28:30|23104.25|23104.25|23107.79|23107.79|23107.79|23107.79|23104.25|23104.25|0
1608136120000|2020-12-16 16:28:40|23104.25|23104.25|23104.25|23104.25|23104.25|23104.25|23104.25|23104.25|0
1608136130000|2020-12-16 16:28:50|23107.79|23107.79|23114.88|23114.88|23114.88|23114.88|23107.79|23107.79|0
1608136140000|2020-12-16 16:29:00|23111.34|23111.34|23115.7|23115.7|23115.7|23115.7|23104.25|23104.25|0
1608136150000|2020-12-16 16:29:10|23112.16|23112.16|23115.7|23115.7|23115.7|23115.7|23112.16|23112.16|0
1608136160000|2020-12-16 16:29:20|23116.3|23116.3|23127.33|23127.33|23127.33|23127.33|23116.3|23116.3|0
1608136170000|2020-12-16 16:29:30|23123.79|23123.79|23127.74|23127.74|23127.74|23127.74|23120.25|23120.25|0
1608136180000|2020-12-16 16:29:40|23126.92|23126.92|23137.96|23137.96|23137.96|23137.96|23126.92|23126.92|0
1608136190000|2020-12-16 16:29:50|23138.56|23138.56|23155.53|23155.53|23155.53|23155.53|23137.82|23137.82|0
1608125690000|2020-12-16 13:34:50|22953.87|22953.87|22960.95|22960.95|22960.95|22960.95|22953.87|22953.87|0
1608125700000|2020-12-16 13:35:00|22961.56|22961.56|22954.47|22954.47|22961.56|22961.56|22954.47|22954.47|0
1608125740000|2020-12-16 13:35:40|22961.56|22961.56|22961.56|22961.56|22961.56|22961.56|22961.56|22961.56|0
1608125750000|2020-12-16 13:35:50|22960.95|22960.95|22961.56|22961.56|22961.56|22961.56|22960.95|22960.95|0
1608125770000|2020-12-16 13:36:10|22954.47|22954.47|22958.02|22958.02|22961.56|22961.56|22954.47|22954.47|0
1608125780000|2020-12-16 13:36:20|22961.56|22961.56|22965.1|22965.1|22965.1|22965.1|22961.56|22961.56|0
1608125790000|2020-12-16 13:36:30|22968.64|22968.64|22968.64|22968.64|22968.64|22968.64|22968.64|22968.64|0
1608125810000|2020-12-16 13:36:50|22972.18|22972.18|22979.26|22979.26|22979.26|22979.26|22972.18|22972.18|0
1608125820000|2020-12-16 13:37:00|22979.86|22979.86|22979.86|22979.86|22979.86|22979.86|22979.86|22979.86|0
1608125830000|2020-12-16 13:37:10|22983.41|22983.41|22983.41|22983.41|22983.41|22983.41|22983.41|22983.41|0
1608125850000|2020-12-16 13:37:30|22982.8|22982.8|22979.26|22979.26|22982.8|22982.8|22979.26|22979.26|0
1608125880000|2020-12-16 13:38:00|22975.72|22975.72|22975.72|22975.72|22975.72|22975.72|22975.72|22975.72|0
1608125890000|2020-12-16 13:38:10|22972.18|22972.18|22972.18|22972.18|22972.18|22972.18|22972.18|22972.18|0
1608125900000|2020-12-16 13:38:20|22968.64|22968.64|22968.64|22968.64|22968.64|22968.64|22968.64|22968.64|0
1608125940000|2020-12-16 13:39:00|22972.18|22972.18|22972.18|22972.18|22972.18|22972.18|22972.18|22972.18|0
1608125980000|2020-12-16 13:39:40|22971.58|22971.58|22971.58|22971.58|22971.58|22971.58|22971.58|22971.58|0
1608125990000|2020-12-16 13:39:50|22968.04|22968.04|22960.95|22960.95|22968.04|22968.04|22960.95|22960.95|0
1608126030000|2020-12-16 13:40:30|22957.41|22957.41|22953.46|22953.46|22957.41|22957.41|22950.33|22950.33|0
1608126060000|2020-12-16 13:41:00|22953.05|22953.05|22952.45|22952.45|22953.05|22953.05|22952.45|22952.45|0
1608126070000|2020-12-16 13:41:10|22948.91|22948.91|22948.31|22948.31|22948.91|22948.91|22948.31|22948.31|0
1608126090000|2020-12-16 13:41:30|22955.39|22955.39|22955.39|22955.39|22955.39|22955.39|22955.39|22955.39|0
1608126110000|2020-12-16 13:41:50|22954.79|22954.79|22954.79|22954.79|22954.79|22954.79|22954.79|22954.79|0
1608126120000|2020-12-16 13:42:00|22958.33|22958.33|22965.41|22965.41|22965.41|22965.41|22958.33|22958.33|0
1608126160000|2020-12-16 13:42:40|22966.01|22966.01|22966.01|22966.01|22966.01|22966.01|22966.01|22966.01|0
1608126170000|2020-12-16 13:42:50|22966.42|22966.42|22967.65|22967.65|22967.65|22967.65|22966.42|22966.42|0
1608126210000|2020-12-16 13:43:30|22966.83|22966.83|22966.83|22966.83|22966.83|22966.83|22966.83|22966.83|0
1608126230000|2020-12-16 13:43:50|22963.29|22963.29|22963.29|22963.29|22963.29|22963.29|22963.29|22963.29|0
1608126240000|2020-12-16 13:44:00|22966.83|22966.83|22966.83|22966.83|22966.83|22966.83|22966.83|22966.83|0
1608126300000|2020-12-16 13:45:00|22970.37|22970.37|22970.37|22970.37|22970.37|22970.37|22970.37|22970.37|0
1608126320000|2020-12-16 13:45:20|22973.92|22973.92|22973.92|22973.92|22973.92|22973.92|22973.92|22973.92|0
1608126330000|2020-12-16 13:45:30|22977.46|22977.46|22977.46|22977.46|22977.46|22977.46|22977.46|22977.46|0
1608126360000|2020-12-16 13:46:00|22976.86|22976.86|22976.86|22976.86|22976.86|22976.86|22976.86|22976.86|0
1608126370000|2020-12-16 13:46:10|22969.77|22969.77|22969.77|22969.77|22969.77|22969.77|22969.77|22969.77|0
1608126390000|2020-12-16 13:46:30|22966.23|22966.23|22966.23|22966.23|22966.23|22966.23|22966.23|22966.23|0
1608126400000|2020-12-16 13:46:40|22969.77|22969.77|22973.31|22973.31|22973.31|22973.31|22969.77|22969.77|0
1608126410000|2020-12-16 13:46:50|22991.02|22991.02|22991.02|22991.02|22994.56|22994.56|22991.02|22991.02|0
1608126420000|2020-12-16 13:47:00|22994.56|22994.56|22994.56|22994.56|22994.56|22994.56|22991.02|22991.02|0
1608126440000|2020-12-16 13:47:20|22983.94|22983.94|22983.94|22983.94|22983.94|22983.94|22983.94|22983.94|0
1608126450000|2020-12-16 13:47:30|22980.4|22980.4|22980.4|22980.4|22980.4|22980.4|22980.4|22980.4|0
1608126500000|2020-12-16 13:48:20|22976.86|22976.86|22976.86|22976.86|22976.86|22976.86|22976.86|22976.86|0
1608126530000|2020-12-16 13:48:50|22980.4|22980.4|22980.4|22980.4|22980.4|22980.4|22980.4|22980.4|0
1608126540000|2020-12-16 13:49:00|22980.81|22980.81|22987.48|22987.48|22987.48|22987.48|22980.4|22980.4|0
1608126570000|2020-12-16 13:49:30|22991.02|22991.02|22991.02|22991.02|22991.02|22991.02|22991.02|22991.02|0
1608126580000|2020-12-16 13:49:40|22991.62|22991.62|22988.08|22988.08|22991.62|22991.62|22988.08|22988.08|0
1608126590000|2020-12-16 13:49:50|22986.88|22986.88|22986.28|22986.28|22986.88|22986.88|22986.28|22986.28|0
1608126600000|2020-12-16 13:50:00|22987.48|22987.48|22987.89|22987.89|22987.89|22987.89|22987.48|22987.48|0
1608126610000|2020-12-16 13:50:10|22988.3|22988.3|22988.3|22988.3|22988.3|22988.3|22988.3|22988.3|0
1608126630000|2020-12-16 13:50:30|22988.9|22988.9|23001.33|23001.33|23001.33|23001.33|22988.9|22988.9|0
1608126650000|2020-12-16 13:50:50|23004.87|23004.87|23004.87|23004.87|23004.87|23004.87|23004.87|23004.87|0
1608126660000|2020-12-16 13:51:00|23005.47|23005.47|23008.6|23008.6|23008.6|23008.6|23005.06|23005.06|0
1608126670000|2020-12-16 13:51:10|23007.4|23007.4|23007.4|23007.4|23007.4|23007.4|23007.4|23007.4|0
1608126680000|2020-12-16 13:51:20|23010.94|23010.94|23010.94|23010.94|23010.94|23010.94|23010.94|23010.94|0
1608126700000|2020-12-16 13:51:40|23007.4|23007.4|23007.4|23007.4|23007.4|23007.4|23007.4|23007.4|0
1608126710000|2020-12-16 13:51:50|23007.88|23007.88|23007.88|23007.88|23007.88|23007.88|23007.88|23007.88|0
1608126720000|2020-12-16 13:52:00|23006.87|23006.87|23003.33|23003.33|23006.87|23006.87|23003.33|23003.33|0
1608126730000|2020-12-16 13:52:10|22999.79|22999.79|22996.24|22996.24|22999.79|22999.79|22996.24|22996.24|0
1608126770000|2020-12-16 13:52:50|22989.16|22989.16|22985.62|22985.62|22989.16|22989.16|22985.62|22985.62|0
1608126780000|2020-12-16 13:53:00|22985.02|22985.02|22985.02|22985.02|22985.02|22985.02|22985.02|22985.02|0
1608126830000|2020-12-16 13:53:50|22985.62|22985.62|22986.22|22986.22|22986.22|22986.22|22985.62|22985.62|0
1608126880000|2020-12-16 13:54:40|22989.76|22989.76|22989.76|22989.76|22989.76|22989.76|22989.76|22989.76|0
1608126890000|2020-12-16 13:54:50|22996.85|22996.85|22996.85|22996.85|22996.85|22996.85|22996.85|22996.85|0
1608126910000|2020-12-16 13:55:10|22996.44|22996.44|22992.89|22992.89|22996.44|22996.44|22992.89|22992.89|0
1608126960000|2020-12-16 13:56:00|22999.98|22999.98|22999.98|22999.98|22999.98|22999.98|22999.98|22999.98|0
1608126990000|2020-12-16 13:56:30|23000.39|23000.39|23000.39|23000.39|23000.39|23000.39|23000.39|23000.39|0
1608127020000|2020-12-16 13:57:00|23011.01|23011.01|23011.01|23011.01|23011.01|23011.01|23011.01|23011.01|0
1608127070000|2020-12-16 13:57:50|23009.81|23009.81|23009.81|23009.81|23009.81|23009.81|23009.81|23009.81|0
1608127100000|2020-12-16 13:58:20|23006.27|23006.27|23006.27|23006.27|23006.27|23006.27|23006.27|23006.27|0
1608127110000|2020-12-16 13:58:30|23002.73|23002.73|22994.44|22994.44|23002.73|23002.73|22994.44|22994.44|0
1608127120000|2020-12-16 13:58:40|22993.62|22993.62|22990.08|22990.08|22993.62|22993.62|22990.08|22990.08|0
1608127130000|2020-12-16 13:58:50|22988.87|22988.87|22988.87|22988.87|22988.87|22988.87|22988.87|22988.87|0
1608127140000|2020-12-16 13:59:00|22985.33|22985.33|22985.33|22985.33|22985.33|22985.33|22985.33|22985.33|0
1608127150000|2020-12-16 13:59:10|22984.73|22984.73|22988.27|22988.27|22988.27|22988.27|22984.73|22984.73|0
1608127220000|2020-12-16 14:00:20|22987.67|22987.67|22987.67|22987.67|22987.67|22987.67|22987.67|22987.67|0
1608127240000|2020-12-16 14:00:40|22991.21|22991.21|22994.75|22994.75|22994.75|22994.75|22991.21|22991.21|0
1608127250000|2020-12-16 14:00:50|22998.29|22998.29|23005.98|23005.98|23005.98|23005.98|22998.29|22998.29|0
1608127260000|2020-12-16 14:01:00|23002.44|23002.44|23002.44|23002.44|23002.44|23002.44|23002.44|23002.44|0
1608127280000|2020-12-16 14:01:20|23009.52|23009.52|23020.14|23020.14|23020.14|23020.14|23009.52|23009.52|0
1608127290000|2020-12-16 14:01:30|23030.77|23030.77|23030.77|23030.77|23030.77|23030.77|23027.23|23027.23|0
1608127300000|2020-12-16 14:01:40|23031.18|23031.18|23038.26|23038.26|23038.26|23038.26|23031.18|23031.18|0
1608127310000|2020-12-16 14:01:50|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|0
1608127320000|2020-12-16 14:02:00|23044.93|23044.93|23044.93|23044.93|23044.93|23044.93|23044.93|23044.93|0
1608127340000|2020-12-16 14:02:20|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|0
1608127360000|2020-12-16 14:02:40|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|0
1608127370000|2020-12-16 14:02:50|23034.31|23034.31|23034.31|23034.31|23034.31|23034.31|23034.31|23034.31|0
1608127430000|2020-12-16 14:03:50|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|23037.85|0
1608127440000|2020-12-16 14:04:00|23041.39|23041.39|23044.93|23044.93|23048.47|23048.47|23041.39|23041.39|0
1608127450000|2020-12-16 14:04:10|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|0
1608127520000|2020-12-16 14:05:20|23040.98|23040.98|23040.98|23040.98|23040.98|23040.98|23040.98|23040.98|0
1608127570000|2020-12-16 14:06:10|23037.44|23037.44|23033.9|23033.9|23037.44|23037.44|23033.9|23033.9|0
1608127580000|2020-12-16 14:06:20|23030.36|23030.36|23033.9|23033.9|23033.9|23033.9|23030.36|23030.36|0
1608127620000|2020-12-16 14:07:00|23030.36|23030.36|23037.44|23037.44|23037.44|23037.44|23030.36|23030.36|0
1608127630000|2020-12-16 14:07:10|23040.98|23040.98|23040.98|23040.98|23040.98|23040.98|23040.98|23040.98|0
1608127640000|2020-12-16 14:07:20|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|23041.39|0
1608127660000|2020-12-16 14:07:40|23034.31|23034.31|23032.5|23032.5|23034.31|23034.31|23032.5|23032.5|0
1608127690000|2020-12-16 14:08:10|23036.04|23036.04|23036.04|23036.04|23036.04|23036.04|23036.04|23036.04|0
1608127700000|2020-12-16 14:08:20|23037.25|23037.25|23037.25|23037.25|23037.25|23037.25|23037.25|23037.25|0
1608127710000|2020-12-16 14:08:30|23033.71|23033.71|23033.71|23033.71|23033.71|23033.71|23033.71|23033.71|0
1608127840000|2020-12-16 14:10:40|23029.56|23029.56|23029.56|23029.56|23029.56|23029.56|23029.56|23029.56|0
1608127850000|2020-12-16 14:10:50|23028.96|23028.96|23025.42|23025.42|23028.96|23028.96|23025.42|23025.42|0
1608127860000|2020-12-16 14:11:00|23026.62|23026.62|23026.62|23026.62|23026.62|23026.62|23026.62|23026.62|0
1608127920000|2020-12-16 14:12:00|23026.14|23026.14|23027.35|23027.35|23027.35|23027.35|23026.14|23026.14|0
1608127930000|2020-12-16 14:12:10|23023.81|23023.81|23023.81|23023.81|23023.81|23023.81|23023.81|23023.81|0
1608127940000|2020-12-16 14:12:20|23023.2|23023.2|23012.58|23012.58|23023.2|23023.2|23012.58|23012.58|0
1608127950000|2020-12-16 14:12:30|23009.04|23009.04|23009.04|23009.04|23009.04|23009.04|23009.04|23009.04|0
1608127970000|2020-12-16 14:12:50|23012.58|23012.58|23009.04|23009.04|23012.58|23012.58|23009.04|23009.04|0
1608128020000|2020-12-16 14:13:40|23009.64|23009.64|23009.64|23009.64|23009.64|23009.64|23009.64|23009.64|0
1608128030000|2020-12-16 14:13:50|23010.24|23010.24|23010.24|23010.24|23010.24|23010.24|23010.24|23010.24|0
1608128040000|2020-12-16 14:14:00|23010.85|23010.85|23010.85|23010.85|23010.85|23010.85|23010.85|23010.85|0
1608128050000|2020-12-16 14:14:10|23011.45|23011.45|23011.45|23011.45|23011.45|23011.45|23011.45|23011.45|0
1608128070000|2020-12-16 14:14:30|23012.05|23012.05|23012.46|23012.46|23012.46|23012.46|23012.05|23012.05|0
1608128080000|2020-12-16 14:14:40|23005.38|23005.38|23001.23|23001.23|23005.38|23005.38|23001.23|23001.23|0
1608128090000|2020-12-16 14:14:50|22997.69|22997.69|22995.38|22995.38|22998.92|22998.92|22995.38|22995.38|0
1608128100000|2020-12-16 14:15:00|22994.18|22994.18|22995|22995|22995|22995|22994.18|22994.18|0
1608128110000|2020-12-16 14:15:10|22991.46|22991.46|22991.87|22991.87|22991.87|22991.87|22991.46|22991.46|0
1608128120000|2020-12-16 14:15:20|22992.69|22992.69|22992.69|22992.69|22992.69|22992.69|22992.69|22992.69|0
1608128130000|2020-12-16 14:15:30|22993.1|22993.1|22993.1|22993.1|22993.1|22993.1|22993.1|22993.1|0
1608128140000|2020-12-16 14:15:40|22996.64|22996.64|22996.64|22996.64|22996.64|22996.64|22996.64|22996.64|0
1608128150000|2020-12-16 14:15:50|23007.27|23007.27|23007.27|23007.27|23007.27|23007.27|23007.27|23007.27|0
1608128160000|2020-12-16 14:16:00|23006.86|23006.86|23006.04|23006.04|23006.86|23006.86|23006.04|23006.04|0
1608128170000|2020-12-16 14:16:10|23005.62|23005.62|23002.08|23002.08|23005.62|23005.62|23002.08|23002.08|0
1608128180000|2020-12-16 14:16:20|23002.9|23002.9|23002.9|23002.9|23002.9|23002.9|23002.9|23002.9|0
1608128190000|2020-12-16 14:16:30|23003.32|23003.32|23002.49|23002.49|23003.32|23003.32|23002.49|23002.49|0
1608128200000|2020-12-16 14:16:40|23002.9|23002.9|23002.9|23002.9|23002.9|23002.9|23002.9|23002.9|0
1608128230000|2020-12-16 14:17:10|23002.49|23002.49|23002.08|23002.08|23002.49|23002.49|23002.08|23002.08|0
1608128240000|2020-12-16 14:17:20|23001.67|23001.67|23000.47|23000.47|23001.67|23001.67|23000.47|23000.47|0
1608128280000|2020-12-16 14:18:00|23004.01|23004.01|23000.47|23000.47|23004.01|23004.01|23000.47|23000.47|0
1608128290000|2020-12-16 14:18:10|22996.93|22996.93|22996.93|22996.93|22996.93|22996.93|22996.93|22996.93|0
1608128360000|2020-12-16 14:19:20|23000.47|23000.47|23000.47|23000.47|23000.47|23000.47|23000.47|23000.47|0
1608128380000|2020-12-16 14:19:40|22999.99|22999.99|22999.99|22999.99|22999.99|22999.99|22999.99|22999.99|0
1608128400000|2020-12-16 14:20:00|22999.39|22999.39|23002.93|23002.93|23002.93|23002.93|22999.39|22999.39|0
1608128410000|2020-12-16 14:20:10|23002.52|23002.52|23002.52|23002.52|23002.52|23002.52|23002.52|23002.52|0
1608128420000|2020-12-16 14:20:20|23001.92|23001.92|22998.38|22998.38|23001.92|23001.92|22998.38|22998.38|0
1608128430000|2020-12-16 14:20:30|22999.58|22999.58|22999.58|22999.58|22999.58|22999.58|22999.58|22999.58|0
1608128440000|2020-12-16 14:20:40|22996.04|22996.04|22996.04|22996.04|22996.04|22996.04|22996.04|22996.04|0
1608128460000|2020-12-16 14:21:00|22999.58|22999.58|22999.58|22999.58|22999.58|22999.58|22999.58|22999.58|0
1608128490000|2020-12-16 14:21:30|22996.04|22996.04|22996.04|22996.04|22996.04|22996.04|22996.04|22996.04|0
1608128520000|2020-12-16 14:22:00|22999.58|22999.58|22996.04|22996.04|22999.58|22999.58|22996.04|22996.04|0
1608128580000|2020-12-16 14:23:00|22992.5|22992.5|22992.5|22992.5|22992.5|22992.5|22992.5|22992.5|0
1608128590000|2020-12-16 14:23:10|22988.96|22988.96|22988.96|22988.96|22988.96|22988.96|22988.96|22988.96|0
1608128600000|2020-12-16 14:23:20|22988.55|22988.55|22988.55|22988.55|22988.55|22988.55|22988.55|22988.55|0
1608128610000|2020-12-16 14:23:30|22989.37|22989.37|22989.78|22989.78|22989.78|22989.78|22989.37|22989.37|0
1608128630000|2020-12-16 14:23:50|22990.19|22990.19|22993.73|22993.73|22993.73|22993.73|22990.19|22990.19|0
1608128640000|2020-12-16 14:24:00|22993.25|22993.25|22993.25|22993.25|22993.25|22993.25|22993.25|22993.25|0
1608128680000|2020-12-16 14:24:40|22992.84|22992.84|22992.84|22992.84|22992.84|22992.84|22992.84|22992.84|0
1608128700000|2020-12-16 14:25:00|22992.24|22992.24|22991.64|22991.64|22992.24|22992.24|22991.64|22991.64|0
1608128710000|2020-12-16 14:25:10|22984.55|22984.55|22985.76|22985.76|22985.76|22985.76|22984.55|22984.55|0
1608128730000|2020-12-16 14:25:30|22986.96|22986.96|22986.36|22986.36|22986.96|22986.96|22986.36|22986.36|0
1608128740000|2020-12-16 14:25:40|22987.56|22987.56|22988.76|22988.76|22988.76|22988.76|22987.56|22987.56|0
1608128750000|2020-12-16 14:25:50|22992.31|22992.31|22995.85|22995.85|22995.85|22995.85|22992.31|22992.31|0
1608128760000|2020-12-16 14:26:00|22995.25|22995.25|22993.44|22993.44|22995.25|22995.25|22993.44|22993.44|0
1608128810000|2020-12-16 14:26:50|22993.85|22993.85|22997.39|22997.39|22997.39|22997.39|22993.85|22993.85|0
1608128830000|2020-12-16 14:27:10|22998.21|22998.21|22998.21|22998.21|22998.21|22998.21|22998.21|22998.21|0
1608128840000|2020-12-16 14:27:20|22998.62|22998.62|22998.62|22998.62|22998.62|22998.62|22998.62|22998.62|0
1608128850000|2020-12-16 14:27:30|22995.08|22995.08|22988|22988|22995.08|22995.08|22988|22988|0
1608128910000|2020-12-16 14:28:30|22984.46|22984.46|22984.46|22984.46|22984.46|22984.46|22984.46|22984.46|0
1608128940000|2020-12-16 14:29:00|22980.92|22980.92|22977.38|22977.38|22980.92|22980.92|22977.38|22977.38|0
1608128960000|2020-12-16 14:29:20|22976.97|22976.97|22977.79|22977.79|22977.79|22977.79|22976.97|22976.97|0
1608128970000|2020-12-16 14:29:30|22977.38|22977.38|22977.38|22977.38|22977.38|22977.38|22977.38|22977.38|0
1608129000000|2020-12-16 14:30:00|22980.92|22980.92|23002.17|23002.17|23009.25|23009.25|22980.92|22980.92|0
1608129010000|2020-12-16 14:30:10|23005.71|23005.71|23005.71|23005.71|23009.25|23009.25|23005.71|23005.71|0
1608129020000|2020-12-16 14:30:20|23006.12|23006.12|23009.66|23009.66|23009.66|23009.66|23006.12|23006.12|0
1608129030000|2020-12-16 14:30:30|23002.58|23002.58|22998.43|22998.43|23002.58|23002.58|22998.43|22998.43|0
1608129040000|2020-12-16 14:30:40|23001.97|23001.97|23001.97|23001.97|23001.97|23001.97|23001.97|23001.97|0
1608129080000|2020-12-16 14:31:20|23005.52|23005.52|23007.82|23007.82|23009.06|23009.06|23005.52|23005.52|0
1608129090000|2020-12-16 14:31:30|23004.28|23004.28|23004.28|23004.28|23004.28|23004.28|23004.28|23004.28|0
1608129100000|2020-12-16 14:31:40|23007.82|23007.82|23007.82|23007.82|23007.82|23007.82|23007.82|23007.82|0
1608129110000|2020-12-16 14:31:50|23008.43|23008.43|23008.43|23008.43|23008.43|23008.43|23008.43|23008.43|0
1608129120000|2020-12-16 14:32:00|23011.97|23011.97|23015.51|23015.51|23015.51|23015.51|23011.97|23011.97|0
1608129130000|2020-12-16 14:32:10|23019.05|23019.05|23030.08|23030.08|23033.63|23033.63|23019.05|23019.05|0
1608129140000|2020-12-16 14:32:20|23026.54|23026.54|23026.54|23026.54|23026.54|23026.54|23026.54|23026.54|0
1608129160000|2020-12-16 14:32:40|23030.08|23030.08|23030.08|23030.08|23030.08|23030.08|23030.08|23030.08|0
1608129170000|2020-12-16 14:32:50|23030.69|23030.69|23037.77|23037.77|23037.77|23037.77|23030.69|23030.69|0
1608129180000|2020-12-16 14:33:00|23041.31|23041.31|23037.77|23037.77|23041.31|23041.31|23037.77|23037.77|0
1608129190000|2020-12-16 14:33:10|23034.23|23034.23|23033.63|23033.63|23034.23|23034.23|23033.63|23033.63|0
1608129200000|2020-12-16 14:33:20|23044.25|23044.25|23044.25|23044.25|23044.25|23044.25|23044.25|23044.25|0
1608129220000|2020-12-16 14:33:40|23047.79|23047.79|23047.79|23047.79|23047.79|23047.79|23047.79|23047.79|0
1608129240000|2020-12-16 14:34:00|23044.25|23044.25|23040.71|23040.71|23044.25|23044.25|23040.71|23040.71|0
1608129250000|2020-12-16 14:34:10|23044.25|23044.25|23044.25|23044.25|23044.25|23044.25|23044.25|23044.25|0
1608129260000|2020-12-16 14:34:20|23044.85|23044.85|23044.85|23044.85|23044.85|23044.85|23044.85|23044.85|0
1608129270000|2020-12-16 14:34:30|23048.39|23048.39|23055.47|23055.47|23055.47|23055.47|23048.39|23048.39|0
1608129280000|2020-12-16 14:34:40|23066.1|23066.1|23062.56|23062.56|23066.1|23066.1|23062.56|23062.56|0
1608129290000|2020-12-16 14:34:50|23059.02|23059.02|23059.02|23059.02|23059.02|23059.02|23059.02|23059.02|0
1608129300000|2020-12-16 14:35:00|23055.47|23055.47|23055.47|23055.47|23055.47|23055.47|23055.47|23055.47|0
1608129320000|2020-12-16 14:35:20|23051.93|23051.93|23051.93|23051.93|23051.93|23051.93|23051.93|23051.93|0
1608129350000|2020-12-16 14:35:50|23048.39|23048.39|23048.39|23048.39|23048.39|23048.39|23048.39|23048.39|0
1608129360000|2020-12-16 14:36:00|23048.99|23048.99|23059.62|23059.62|23059.62|23059.62|23048.99|23048.99|0
1608129370000|2020-12-16 14:36:10|23063.16|23063.16|23066.7|23066.7|23066.7|23066.7|23063.16|23063.16|0
1608129380000|2020-12-16 14:36:20|23067.11|23067.11|23067.52|23067.52|23067.52|23067.52|23067.11|23067.11|0
1608129400000|2020-12-16 14:36:40|23071.06|23071.06|23071.06|23071.06|23071.06|23071.06|23071.06|23071.06|0
1608129420000|2020-12-16 14:37:00|23081.69|23081.69|23078.14|23078.14|23081.69|23081.69|23078.14|23078.14|0
1608129440000|2020-12-16 14:37:20|23071.06|23071.06|23071.06|23071.06|23071.06|23071.06|23071.06|23071.06|0
1608129470000|2020-12-16 14:37:50|23070.24|23070.24|23069.01|23069.01|23070.24|23070.24|23069.01|23069.01|0
1608129480000|2020-12-16 14:38:00|23069.42|23069.42|23065.28|23065.28|23069.42|23069.42|23065.28|23065.28|0
1608129500000|2020-12-16 14:38:20|23061.74|23061.74|23072.36|23072.36|23072.36|23072.36|23061.74|23061.74|0
1608129520000|2020-12-16 14:38:40|23068.82|23068.82|23068.82|23068.82|23068.82|23068.82|23068.82|23068.82|0
1608129530000|2020-12-16 14:38:50|23065.28|23065.28|23065.28|23065.28|23065.28|23065.28|23065.28|23065.28|0
1608129540000|2020-12-16 14:39:00|23065.88|23065.88|23059.4|23059.4|23066.48|23066.48|23059.4|23059.4|0
1608129570000|2020-12-16 14:39:30|23052.32|23052.32|23055.86|23055.86|23055.86|23055.86|23052.32|23052.32|0
1608129590000|2020-12-16 14:39:50|23062.94|23062.94|23062.94|23062.94|23062.94|23062.94|23062.94|23062.94|0
1608129610000|2020-12-16 14:40:10|23066.48|23066.48|23066.48|23066.48|23066.48|23066.48|23066.48|23066.48|0
1608129620000|2020-12-16 14:40:20|23065.28|23065.28|23064.68|23064.68|23065.28|23065.28|23064.68|23064.68|0
1608129630000|2020-12-16 14:40:30|23061.13|23061.13|23061.13|23061.13|23061.13|23061.13|23061.13|23061.13|0
1608129650000|2020-12-16 14:40:50|23061.96|23061.96|23062.37|23062.37|23062.37|23062.37|23061.96|23061.96|0
1608129660000|2020-12-16 14:41:00|23061.96|23061.96|23061.96|23061.96|23061.96|23061.96|23061.96|23061.96|0
1608129670000|2020-12-16 14:41:10|23058.41|23058.41|23058.41|23058.41|23058.41|23058.41|23058.41|23058.41|0
1608129680000|2020-12-16 14:41:20|23061.96|23061.96|23065.5|23065.5|23065.5|23065.5|23061.96|23061.96|0
1608129690000|2020-12-16 14:41:30|23061.96|23061.96|23061.96|23061.96|23061.96|23061.96|23061.96|23061.96|0
1608129700000|2020-12-16 14:41:40|23058.41|23058.41|23054.87|23054.87|23058.41|23058.41|23054.87|23054.87|0
1608129710000|2020-12-16 14:41:50|23055.47|23055.47|23054.65|23054.65|23055.47|23055.47|23054.65|23054.65|0
1608129730000|2020-12-16 14:42:10|23058.19|23058.19|23051.11|23051.11|23058.19|23058.19|23051.11|23051.11|0
1608129740000|2020-12-16 14:42:20|23047.57|23047.57|23046.97|23046.97|23047.57|23047.57|23046.97|23046.97|0
1608129750000|2020-12-16 14:42:30|23050.51|23050.51|23050.51|23050.51|23054.05|23054.05|23050.51|23050.51|0
1608129760000|2020-12-16 14:42:40|23054.05|23054.05|23057.59|23057.59|23057.59|23057.59|23054.05|23054.05|0
1608129770000|2020-12-16 14:42:50|23050.51|23050.51|23050.51|23050.51|23050.51|23050.51|23050.51|23050.51|0
1608129800000|2020-12-16 14:43:20|23051.11|23051.11|23051.11|23051.11|23051.11|23051.11|23051.11|23051.11|0
1608129830000|2020-12-16 14:43:50|23050.51|23050.51|23050.51|23050.51|23050.51|23050.51|23050.51|23050.51|0
1608129840000|2020-12-16 14:44:00|23046.97|23046.97|23043.43|23043.43|23046.97|23046.97|23043.43|23043.43|0
1608129860000|2020-12-16 14:44:20|23039.89|23039.89|23039.89|23039.89|23039.89|23039.89|23039.89|23039.89|0
1608129880000|2020-12-16 14:44:40|23040.3|23040.3|23040.3|23040.3|23040.3|23040.3|23040.3|23040.3|0
1608129890000|2020-12-16 14:44:50|23043.84|23043.84|23047.38|23047.38|23047.38|23047.38|23043.84|23043.84|0
1608129910000|2020-12-16 14:45:10|23044.44|23044.44|23044.92|23044.92|23044.92|23044.92|23044.44|23044.44|0
1608129920000|2020-12-16 14:45:20|23052|23052|23062.63|23062.63|23062.63|23062.63|23052|23052|0
1608129940000|2020-12-16 14:45:40|23063.45|23063.45|23063.45|23063.45|23063.45|23063.45|23063.45|23063.45|0
1608129950000|2020-12-16 14:45:50|23059.91|23059.91|23063.45|23063.45|23063.45|23063.45|23059.91|23059.91|0
1608129960000|2020-12-16 14:46:00|23064.05|23064.05|23064.05|23064.05|23064.05|23064.05|23064.05|23064.05|0
1608129970000|2020-12-16 14:46:10|23067.59|23067.59|23067.59|23067.59|23067.59|23067.59|23064.05|23064.05|0
1608129980000|2020-12-16 14:46:20|23060.51|23060.51|23064.05|23064.05|23064.05|23064.05|23060.51|23060.51|0
1608129990000|2020-12-16 14:46:30|23063.64|23063.64|23063.64|23063.64|23063.64|23063.64|23063.64|23063.64|0
1608130010000|2020-12-16 14:46:50|23067.18|23067.18|23067.18|23067.18|23067.18|23067.18|23067.18|23067.18|0
1608130020000|2020-12-16 14:47:00|23066.58|23066.58|23063.04|23063.04|23066.58|23066.58|23063.04|23063.04|0
1608130050000|2020-12-16 14:47:30|23073.66|23073.66|23073.25|23073.25|23073.66|23073.66|23073.25|23073.25|0
1608130080000|2020-12-16 14:48:00|23073.66|23073.66|23074.26|23074.26|23074.26|23074.26|23073.66|23073.66|0
1608130090000|2020-12-16 14:48:10|23084.89|23084.89|23078.21|23078.21|23085.3|23085.3|23078.21|23078.21|0
1608130100000|2020-12-16 14:48:20|23074.67|23074.67|23074.07|23074.07|23074.67|23074.67|23074.07|23074.07|0
1608130130000|2020-12-16 14:48:50|23077.61|23077.61|23081.15|23081.15|23081.15|23081.15|23077.61|23077.61|0
1608130140000|2020-12-16 14:49:00|23080.33|23080.33|23072.65|23072.65|23080.33|23080.33|23072.65|23072.65|0
1608130170000|2020-12-16 14:49:30|23069.11|23069.11|23065.57|23065.57|23069.11|23069.11|23065.57|23065.57|0
1608130190000|2020-12-16 14:49:50|23062.02|23062.02|23062.02|23062.02|23062.02|23062.02|23062.02|23062.02|0
1608130210000|2020-12-16 14:50:10|23065.57|23065.57|23065.57|23065.57|23065.57|23065.57|23065.57|23065.57|0
1608130270000|2020-12-16 14:51:10|23058.48|23058.48|23058.48|23058.48|23058.48|23058.48|23058.48|23058.48|0
1608130280000|2020-12-16 14:51:20|23054.94|23054.94|23054.94|23054.94|23054.94|23054.94|23054.94|23054.94|0
1608130300000|2020-12-16 14:51:40|23051.4|23051.4|23051.4|23051.4|23051.4|23051.4|23051.4|23051.4|0
1608130320000|2020-12-16 14:52:00|23047.86|23047.86|23047.26|23047.26|23047.86|23047.86|23047.26|23047.26|0
1608130330000|2020-12-16 14:52:10|23048.08|23048.08|23048.08|23048.08|23048.08|23048.08|23048.08|23048.08|0
1608130340000|2020-12-16 14:52:20|23044.54|23044.54|23044.54|23044.54|23044.54|23044.54|23044.54|23044.54|0
1608130360000|2020-12-16 14:52:40|23041|23041|23041|23041|23041|23041|23041|23041|0
1608130380000|2020-12-16 14:53:00|23040.39|23040.39|23043.94|23043.94|23043.94|23043.94|23036.85|23036.85|0
1608130420000|2020-12-16 14:53:40|23043.46|23043.46|23043.46|23043.46|23043.46|23043.46|23043.46|23043.46|0
1608130430000|2020-12-16 14:53:50|23057.62|23057.62|23057.62|23057.62|23057.62|23057.62|23057.62|23057.62|0
1608130440000|2020-12-16 14:54:00|23061.16|23061.16|23057.62|23057.62|23061.16|23061.16|23057.62|23057.62|0
1608130450000|2020-12-16 14:54:10|23054.08|23054.08|23054.08|23054.08|23054.08|23054.08|23050.54|23050.54|0
1608130470000|2020-12-16 14:54:30|23052.88|23052.88|23053.29|23053.29|23053.29|23053.29|23052.88|23052.88|0
1608130500000|2020-12-16 14:55:00|23050.88|23050.88|23050.28|23050.28|23050.88|23050.88|23050.28|23050.28|0
1608130510000|2020-12-16 14:55:10|23049.87|23049.87|23046.33|23046.33|23049.87|23049.87|23046.33|23046.33|0
1608130530000|2020-12-16 14:55:30|23049.87|23049.87|23049.87|23049.87|23049.87|23049.87|23049.87|23049.87|0
1608130540000|2020-12-16 14:55:40|23060.49|23060.49|23060.49|23060.49|23060.49|23060.49|23060.49|23060.49|0
1608130550000|2020-12-16 14:55:50|23059.89|23059.89|23059.89|23059.89|23059.89|23059.89|23059.89|23059.89|0
1608130570000|2020-12-16 14:56:10|23056.35|23056.35|23056.35|23056.35|23056.35|23056.35|23056.35|23056.35|0
1608130580000|2020-12-16 14:56:20|23055.15|23055.15|23055.15|23055.15|23055.15|23055.15|23055.15|23055.15|0
1608130590000|2020-12-16 14:56:30|23058.69|23058.69|23058.69|23058.69|23058.69|23058.69|23058.69|23058.69|0
1608130610000|2020-12-16 14:56:50|23059.29|23059.29|23055.75|23055.75|23059.29|23059.29|23055.75|23055.75|0
1608130620000|2020-12-16 14:57:00|23055.15|23055.15|23055.15|23055.15|23055.15|23055.15|23055.15|23055.15|0
1608130630000|2020-12-16 14:57:10|23058.69|23058.69|23058.69|23058.69|23058.69|23058.69|23058.69|23058.69|0
1608130640000|2020-12-16 14:57:20|23062.23|23062.23|23069.31|23069.31|23069.31|23069.31|23062.23|23062.23|0
1608130660000|2020-12-16 14:57:40|23062.23|23062.23|23058.69|23058.69|23062.23|23062.23|23058.69|23058.69|0
1608130670000|2020-12-16 14:57:50|23051.6|23051.6|23050.4|23050.4|23051.6|23051.6|23050.4|23050.4|0
1608130680000|2020-12-16 14:58:00|23051|23051|23051|23051|23051|23051|23051|23051|0
1608130700000|2020-12-16 14:58:20|23054.54|23054.54|23062.23|23062.23|23062.23|23062.23|23054.54|23054.54|0
1608130710000|2020-12-16 14:58:30|23065.77|23065.77|23065.77|23065.77|23065.77|23065.77|23065.77|23065.77|0
1608130720000|2020-12-16 14:58:40|23066.37|23066.37|23068.18|23068.18|23068.18|23068.18|23066.37|23066.37|0
1608130740000|2020-12-16 14:59:00|23067.77|23067.77|23067.77|23067.77|23067.77|23067.77|23067.77|23067.77|0
1608130770000|2020-12-16 14:59:30|23071.31|23071.31|23064.83|23064.83|23071.91|23071.91|23064.83|23064.83|0
1608130790000|2020-12-16 14:59:50|23065.65|23065.65|23065.65|23065.65|23065.65|23065.65|23065.65|23065.65|0
1608130800000|2020-12-16 15:00:00|23062.11|23062.11|23062.11|23062.11|23062.11|23062.11|23062.11|23062.11|0
1608130810000|2020-12-16 15:00:10|23055.02|23055.02|23055.02|23055.02|23055.02|23055.02|23055.02|23055.02|0
1608130820000|2020-12-16 15:00:20|23051.48|23051.48|23051.48|23051.48|23051.48|23051.48|23051.48|23051.48|0
1608130850000|2020-12-16 15:00:50|23055.02|23055.02|23055.02|23055.02|23055.02|23055.02|23055.02|23055.02|0
1608130860000|2020-12-16 15:01:00|23051.48|23051.48|23051.48|23051.48|23051.48|23051.48|23051.48|23051.48|0
1608130890000|2020-12-16 15:01:30|23047.94|23047.94|23047.94|23047.94|23047.94|23047.94|23047.94|23047.94|0
1608130900000|2020-12-16 15:01:40|23051.48|23051.48|23058.56|23058.56|23058.56|23058.56|23051.48|23051.48|0
1608130910000|2020-12-16 15:01:50|23059.17|23059.17|23066.85|23066.85|23066.85|23066.85|23059.17|23059.17|0
1608130920000|2020-12-16 15:02:00|23063.31|23063.31|23063.31|23063.31|23063.31|23063.31|23063.31|23063.31|0
1608130930000|2020-12-16 15:02:10|23062.11|23062.11|23062.11|23062.11|23062.11|23062.11|23062.11|23062.11|0
1608130940000|2020-12-16 15:02:20|23061.5|23061.5|23061.5|23061.5|23065.05|23065.05|23061.5|23061.5|0
1608130950000|2020-12-16 15:02:30|23057.96|23057.96|23057.96|23057.96|23057.96|23057.96|23057.96|23057.96|0
1608131010000|2020-12-16 15:03:30|23047.34|23047.34|23047.34|23047.34|23047.34|23047.34|23047.34|23047.34|0
1608131020000|2020-12-16 15:03:40|23043.8|23043.8|23043.8|23043.8|23043.8|23043.8|23043.8|23043.8|0
1608131030000|2020-12-16 15:03:50|23050.88|23050.88|23051.48|23051.48|23051.48|23051.48|23050.88|23050.88|0
1608131040000|2020-12-16 15:04:00|23052.08|23052.08|23045|23045|23052.08|23052.08|23045|23045|0
1608131050000|2020-12-16 15:04:10|23044.59|23044.59|23044.59|23044.59|23044.59|23044.59|23044.59|23044.59|0
1608131060000|2020-12-16 15:04:20|23033.97|23033.97|23033.97|23033.97|23033.97|23033.97|23033.97|23033.97|0
1608131090000|2020-12-16 15:04:50|23037.51|23037.51|23044.59|23044.59|23044.59|23044.59|23037.51|23037.51|0
1608131100000|2020-12-16 15:05:00|23045|23045|23052.08|23052.08|23052.08|23052.08|23045|23045|0
1608131110000|2020-12-16 15:05:10|23051.48|23051.48|23051.48|23051.48|23051.48|23051.48|23051.48|23051.48|0
1608131120000|2020-12-16 15:05:20|23047.94|23047.94|23051.48|23051.48|23051.48|23051.48|23047.94|23047.94|0
1608131140000|2020-12-16 15:05:40|23047.94|23047.94|23047.94|23047.94|23047.94|23047.94|23047.94|23047.94|0
1608131180000|2020-12-16 15:06:20|23044.4|23044.4|23044.4|23044.4|23044.4|23044.4|23044.4|23044.4|0
1608131210000|2020-12-16 15:06:50|23043.8|23043.8|23039.44|23039.44|23043.8|23043.8|23039.44|23039.44|0
1608131230000|2020-12-16 15:07:10|23042.98|23042.98|23046.52|23046.52|23046.52|23046.52|23042.98|23042.98|0
1608131240000|2020-12-16 15:07:20|23057.14|23057.14|23057.14|23057.14|23057.14|23057.14|23057.14|23057.14|0
1608131250000|2020-12-16 15:07:30|23060.68|23060.68|23060.68|23060.68|23060.68|23060.68|23060.68|23060.68|0
1608131260000|2020-12-16 15:07:40|23064.22|23064.22|23064.22|23064.22|23064.22|23064.22|23064.22|23064.22|0
1608131270000|2020-12-16 15:07:50|23064.64|23064.64|23064.64|23064.64|23064.64|23064.64|23064.64|23064.64|0
1608131310000|2020-12-16 15:08:30|23075.26|23075.26|23085.88|23085.88|23085.88|23085.88|23075.26|23075.26|0
1608131330000|2020-12-16 15:08:50|23082.34|23082.34|23082.34|23082.34|23082.34|23082.34|23082.34|23082.34|0
1608131350000|2020-12-16 15:09:10|23082.94|23082.94|23083.35|23083.35|23083.35|23083.35|23082.94|23082.94|0
1608131390000|2020-12-16 15:09:50|23086.89|23086.89|23086.89|23086.89|23086.89|23086.89|23086.89|23086.89|0
1608131400000|2020-12-16 15:10:00|23083.35|23083.35|23082.75|23082.75|23083.35|23083.35|23082.75|23082.75|0
1608131410000|2020-12-16 15:10:10|23082.15|23082.15|23082.75|23082.75|23082.75|23082.75|23082.15|23082.15|0
1608131420000|2020-12-16 15:10:20|23079.21|23079.21|23086.29|23086.29|23086.29|23086.29|23079.21|23079.21|0
1608131430000|2020-12-16 15:10:30|23093.38|23093.38|23093.38|23093.38|23093.38|23093.38|23093.38|23093.38|0
1608131460000|2020-12-16 15:11:00|23093.98|23093.98|23090.44|23090.44|23093.98|23093.98|23090.44|23090.44|0
1608131480000|2020-12-16 15:11:20|23093.98|23093.98|23093.98|23093.98|23093.98|23093.98|23093.98|23093.98|0
1608131500000|2020-12-16 15:11:40|23094.39|23094.39|23098.34|23098.34|23098.34|23098.34|23094.39|23094.39|0
1608131510000|2020-12-16 15:11:50|23091.26|23091.26|23091.26|23091.26|23091.26|23091.26|23091.26|23091.26|0
1608131540000|2020-12-16 15:12:20|23087.72|23087.72|23087.72|23087.72|23087.72|23087.72|23087.72|23087.72|0
1608131550000|2020-12-16 15:12:30|23087.31|23087.31|23087.31|23087.31|23087.31|23087.31|23087.31|23087.31|0
1608131580000|2020-12-16 15:13:00|23083.76|23083.76|23080.22|23080.22|23083.76|23083.76|23080.22|23080.22|0
1608131610000|2020-12-16 15:13:30|23076.68|23076.68|23076.68|23076.68|23076.68|23076.68|23076.68|23076.68|0
1608131660000|2020-12-16 15:14:20|23069.6|23069.6|23069.6|23069.6|23069.6|23069.6|23069.6|23069.6|0
1608131670000|2020-12-16 15:14:30|23073.14|23073.14|23065.46|23065.46|23073.14|23073.14|23065.46|23065.46|0
1608131710000|2020-12-16 15:15:10|23054.83|23054.83|23076.08|23076.08|23076.08|23076.08|23054.83|23054.83|0
1608131720000|2020-12-16 15:15:20|23072.54|23072.54|23073.14|23073.14|23073.14|23073.14|23072.54|23072.54|0
1608131730000|2020-12-16 15:15:30|23076.68|23076.68|23076.68|23076.68|23076.68|23076.68|23076.68|23076.68|0
1608131740000|2020-12-16 15:15:40|23080.22|23080.22|23081.24|23081.24|23081.24|23081.24|23080.22|23080.22|0
1608131750000|2020-12-16 15:15:50|23088.32|23088.32|23088.32|23088.32|23088.32|23088.32|23088.32|23088.32|0
1608131760000|2020-12-16 15:16:00|23088.92|23088.92|23088.92|23088.92|23088.92|23088.92|23088.92|23088.92|0
1608131780000|2020-12-16 15:16:20|23092.46|23092.46|23096|23096|23096|23096|23092.46|23092.46|0
1608131800000|2020-12-16 15:16:40|23099.54|23099.54|23106.63|23106.63|23106.63|23106.63|23099.54|23099.54|0
1608131820000|2020-12-16 15:17:00|23107.83|23107.83|23107.83|23107.83|23107.83|23107.83|23107.83|23107.83|0
1608131830000|2020-12-16 15:17:10|23111.37|23111.37|23100.75|23100.75|23111.37|23111.37|23100.75|23100.75|0
1608131870000|2020-12-16 15:17:50|23097.21|23097.21|23096|23096|23097.21|23097.21|23096|23096|0
1608131880000|2020-12-16 15:18:00|23099.54|23099.54|23099.54|23099.54|23099.54|23099.54|23099.54|23099.54|0
1608131900000|2020-12-16 15:18:20|23099.95|23099.95|23099.95|23099.95|23099.95|23099.95|23099.95|23099.95|0
1608131920000|2020-12-16 15:18:40|23107.04|23107.04|23107.04|23107.04|23107.04|23107.04|23107.04|23107.04|0
1608131930000|2020-12-16 15:18:50|23103.49|23103.49|23103.49|23103.49|23103.49|23103.49|23103.49|23103.49|0
1608132050000|2020-12-16 15:20:50|23099.95|23099.95|23096.41|23096.41|23099.95|23099.95|23096.41|23096.41|0
1608132060000|2020-12-16 15:21:00|23092.87|23092.87|23092.87|23092.87|23092.87|23092.87|23092.87|23092.87|0
1608132100000|2020-12-16 15:21:40|23096.41|23096.41|23099.95|23099.95|23099.95|23099.95|23096.41|23096.41|0
1608132120000|2020-12-16 15:22:00|23096.41|23096.41|23096.41|23096.41|23096.41|23096.41|23096.41|23096.41|0
1608132130000|2020-12-16 15:22:10|23095.81|23095.81|23094.99|23094.99|23095.81|23095.81|23094.99|23094.99|0
1608132140000|2020-12-16 15:22:20|23094.17|23094.17|23097.71|23097.71|23097.71|23097.71|23094.17|23094.17|0
1608132150000|2020-12-16 15:22:30|23098.31|23098.31|23098.31|23098.31|23098.31|23098.31|23098.31|23098.31|0
1608132160000|2020-12-16 15:22:40|23094.77|23094.77|23094.77|23094.77|23094.77|23094.77|23094.77|23094.77|0
1608132170000|2020-12-16 15:22:50|23095.37|23095.37|23095.37|23095.37|23095.37|23095.37|23095.37|23095.37|0
1608132190000|2020-12-16 15:23:10|23098.91|23098.91|23091.83|23091.83|23098.91|23098.91|23091.83|23091.83|0
1608132210000|2020-12-16 15:23:30|23088.29|23088.29|23087.69|23087.69|23088.29|23088.29|23087.69|23087.69|0
1608132230000|2020-12-16 15:23:50|23084.15|23084.15|23084.15|23084.15|23084.15|23084.15|23084.15|23084.15|0
1608132280000|2020-12-16 15:24:40|23087.69|23087.69|23087.69|23087.69|23087.69|23087.69|23087.69|23087.69|0
1608132290000|2020-12-16 15:24:50|23091.23|23091.23|23091.23|23091.23|23091.23|23091.23|23091.23|23091.23|0
1608132300000|2020-12-16 15:25:00|23091.83|23091.83|23109.54|23109.54|23109.54|23109.54|23091.83|23091.83|0
1608132320000|2020-12-16 15:25:20|23102.45|23102.45|23102.45|23102.45|23102.45|23102.45|23102.45|23102.45|0
1608132360000|2020-12-16 15:26:00|23103.28|23103.28|23099.73|23099.73|23103.28|23103.28|23099.73|23099.73|0
1608132380000|2020-12-16 15:26:20|23100.14|23100.14|23100.56|23100.56|23100.56|23100.56|23100.14|23100.14|0
1608132390000|2020-12-16 15:26:30|23101.38|23101.38|23101.38|23101.38|23101.38|23101.38|23101.38|23101.38|0
1608132400000|2020-12-16 15:26:40|23100.97|23100.97|23100.97|23100.97|23100.97|23100.97|23100.97|23100.97|0
1608132420000|2020-12-16 15:27:00|23100.56|23100.56|23101.16|23101.16|23101.16|23101.16|23100.56|23100.56|0
1608132430000|2020-12-16 15:27:10|23104.7|23104.7|23104.7|23104.7|23104.7|23104.7|23104.7|23104.7|0
1608132440000|2020-12-16 15:27:20|23108.24|23108.24|23108.24|23108.24|23108.24|23108.24|23108.24|23108.24|0
1608132450000|2020-12-16 15:27:30|23107.01|23107.01|23107.83|23107.83|23107.83|23107.83|23107.01|23107.01|0
1608132480000|2020-12-16 15:28:00|23111.37|23111.37|23111.37|23111.37|23111.37|23111.37|23111.37|23111.37|0
1608132500000|2020-12-16 15:28:20|23107.83|23107.83|23107.83|23107.83|23107.83|23107.83|23107.83|23107.83|0
1608132510000|2020-12-16 15:28:30|23111.37|23111.37|23111.37|23111.37|23111.37|23111.37|23111.37|23111.37|0
1608132530000|2020-12-16 15:28:50|23111.97|23111.97|23111.97|23111.97|23111.97|23111.97|23111.97|23111.97|0
1608132550000|2020-12-16 15:29:10|23108.43|23108.43|23107.95|23107.95|23108.43|23108.43|23107.95|23107.95|0
1608132560000|2020-12-16 15:29:20|23107.47|23107.47|23107.47|23107.47|23107.47|23107.47|23103.93|23103.93|0
1608132570000|2020-12-16 15:29:30|23107.95|23107.95|23107.95|23107.95|23107.95|23107.95|23107.95|23107.95|0
1608132580000|2020-12-16 15:29:40|23106.75|23106.75|23113.83|23113.83|23113.83|23113.83|23106.75|23106.75|0
1608132590000|2020-12-16 15:29:50|23110.29|23110.29|23113.83|23113.83|23113.83|23113.83|23110.29|23110.29|0
1608132600000|2020-12-16 15:30:00|23113.35|23113.35|23113.35|23113.35|23113.35|23113.35|23113.35|23113.35|0
1608132620000|2020-12-16 15:30:20|23113.95|23113.95|23113.95|23113.95|23113.95|23113.95|23113.95|23113.95|0
1608132630000|2020-12-16 15:30:30|23106.87|23106.87|23106.87|23106.87|23106.87|23106.87|23106.87|23106.87|0
1608132660000|2020-12-16 15:31:00|23103.33|23103.33|23099.79|23099.79|23103.33|23103.33|23099.79|23099.79|0
1608132690000|2020-12-16 15:31:30|23103.33|23103.33|23106.87|23106.87|23106.87|23106.87|23103.33|23103.33|0
1608132700000|2020-12-16 15:31:40|23110.41|23110.41|23113.35|23113.35|23113.95|23113.95|23110.41|23110.41|0
1608132710000|2020-12-16 15:31:50|23106.27|23106.27|23106.27|23106.27|23106.27|23106.27|23106.27|23106.27|0
1608132780000|2020-12-16 15:33:00|23110.41|23110.41|23106.87|23106.87|23113.95|23113.95|23106.87|23106.87|0
1608132790000|2020-12-16 15:33:10|23103.33|23103.33|23103.33|23103.33|23103.33|23103.33|23103.33|23103.33|0
1608132820000|2020-12-16 15:33:40|23102.73|23102.73|23102.73|23102.73|23102.73|23102.73|23102.73|23102.73|0
1608132830000|2020-12-16 15:33:50|23099.19|23099.19|23099.19|23099.19|23099.19|23099.19|23099.19|23099.19|0
1608132840000|2020-12-16 15:34:00|23102.73|23102.73|23102.73|23102.73|23102.73|23102.73|23102.73|23102.73|0
1608132850000|2020-12-16 15:34:10|23120.43|23120.43|23123.97|23123.97|23123.97|23123.97|23120.43|23120.43|0
1608132860000|2020-12-16 15:34:20|23120.43|23120.43|23120.43|23120.43|23120.43|23120.43|23120.43|23120.43|0
1608132890000|2020-12-16 15:34:50|23120.02|23120.02|23120.02|23120.02|23120.02|23120.02|23120.02|23120.02|0
1608132970000|2020-12-16 15:36:10|23116.48|23116.48|23116.48|23116.48|23116.48|23116.48|23116.48|23116.48|0
1608133010000|2020-12-16 15:36:50|23112.94|23112.94|23112.94|23112.94|23112.94|23112.94|23112.94|23112.94|0
1608133100000|2020-12-16 15:38:20|23116.48|23116.48|23123.56|23123.56|23123.56|23123.56|23116.48|23116.48|0
1608133110000|2020-12-16 15:38:30|23120.02|23120.02|23115.88|23115.88|23120.02|23120.02|23115.88|23115.88|0
1608133120000|2020-12-16 15:38:40|23116.48|23116.48|23116.29|23116.29|23116.48|23116.48|23115.88|23115.88|0
1608133150000|2020-12-16 15:39:10|23123.37|23123.37|23119.83|23119.83|23123.37|23123.37|23119.83|23119.83|0
1608133170000|2020-12-16 15:39:30|23116.29|23116.29|23116.29|23116.29|23116.29|23116.29|23116.29|23116.29|0
1608133190000|2020-12-16 15:39:50|23119.83|23119.83|23119.83|23119.83|23119.83|23119.83|23119.83|23119.83|0
1608133200000|2020-12-16 15:40:00|23123.37|23123.37|23126.31|23126.31|23130.46|23130.46|23122.77|23122.77|0
1608133210000|2020-12-16 15:40:10|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|0
1608133220000|2020-12-16 15:40:20|23122.17|23122.17|23122.17|23122.17|23122.17|23122.17|23122.17|23122.17|0
1608133230000|2020-12-16 15:40:30|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|0
1608133260000|2020-12-16 15:41:00|23125.11|23125.11|23125.71|23125.71|23125.71|23125.71|23125.11|23125.11|0
1608133270000|2020-12-16 15:41:10|23122.17|23122.17|23122.17|23122.17|23122.17|23122.17|23122.17|23122.17|0
1608133300000|2020-12-16 15:41:40|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|0
1608133340000|2020-12-16 15:42:20|23118.63|23118.63|23118.63|23118.63|23118.63|23118.63|23118.63|23118.63|0
1608133350000|2020-12-16 15:42:30|23115.09|23115.09|23115.09|23115.09|23115.09|23115.09|23115.09|23115.09|0
1608133380000|2020-12-16 15:43:00|23111.55|23111.55|23111.55|23111.55|23111.55|23111.55|23111.55|23111.55|0
1608133400000|2020-12-16 15:43:20|23108|23108|23107.4|23107.4|23108|23108|23107.4|23107.4|0
1608133430000|2020-12-16 15:43:50|23100.32|23100.32|23100.32|23100.32|23100.32|23100.32|23096.78|23096.78|0
1608133470000|2020-12-16 15:44:30|23099.91|23099.91|23099.5|23099.5|23099.91|23099.91|23099.5|23099.5|0
1608133500000|2020-12-16 15:45:00|23095.96|23095.96|23110.12|23110.12|23110.12|23110.12|23095.96|23095.96|0
1608133510000|2020-12-16 15:45:10|23113.66|23113.66|23113.66|23113.66|23113.66|23113.66|23110.12|23110.12|0
1608133520000|2020-12-16 15:45:20|23117.21|23117.21|23117.21|23117.21|23117.21|23117.21|23117.21|23117.21|0
1608133530000|2020-12-16 15:45:30|23117.62|23117.62|23117.62|23117.62|23117.62|23117.62|23117.62|23117.62|0
1608133540000|2020-12-16 15:45:40|23121.16|23121.16|23117.62|23117.62|23121.16|23121.16|23117.62|23117.62|0
1608133590000|2020-12-16 15:46:30|23118.22|23118.22|23118.22|23118.22|23118.22|23118.22|23118.22|23118.22|0
1608133600000|2020-12-16 15:46:40|23114.68|23114.68|23114.68|23114.68|23114.68|23114.68|23114.68|23114.68|0
1608133620000|2020-12-16 15:47:00|23115.28|23115.28|23115.28|23115.28|23115.88|23115.88|23115.28|23115.28|0
1608133650000|2020-12-16 15:47:30|23111.74|23111.74|23111.14|23111.14|23111.74|23111.74|23111.14|23111.14|0
1608133670000|2020-12-16 15:47:50|23107.59|23107.59|23104.05|23104.05|23107.59|23107.59|23104.05|23104.05|0
1608133700000|2020-12-16 15:48:20|23104.65|23104.65|23105.26|23105.26|23105.26|23105.26|23104.65|23104.65|0
1608133710000|2020-12-16 15:48:30|23105.67|23105.67|23106.08|23106.08|23106.08|23106.08|23105.67|23105.67|0
1608133720000|2020-12-16 15:48:40|23106.68|23106.68|23106.68|23106.68|23106.68|23106.68|23106.68|23106.68|0
1608133730000|2020-12-16 15:48:50|23107.28|23107.28|23103.74|23103.74|23107.28|23107.28|23100.2|23100.2|0
1608133750000|2020-12-16 15:49:10|23100.2|23100.2|23107.28|23107.28|23107.28|23107.28|23100.2|23100.2|0
1608133760000|2020-12-16 15:49:20|23110.82|23110.82|23118.92|23118.92|23118.92|23118.92|23110.82|23110.82|0
1608133780000|2020-12-16 15:49:40|23122.46|23122.46|23122.46|23122.46|23122.46|23122.46|23122.46|23122.46|0
1608133790000|2020-12-16 15:49:50|23122.87|23122.87|23122.87|23122.87|23122.87|23122.87|23122.87|23122.87|0
1608133800000|2020-12-16 15:50:00|23119.33|23119.33|23119.33|23119.33|23119.33|23119.33|23119.33|23119.33|0
1608133810000|2020-12-16 15:50:10|23122.87|23122.87|23119.33|23119.33|23126.41|23126.41|23119.33|23119.33|0
1608133840000|2020-12-16 15:50:40|23126.41|23126.41|23126.41|23126.41|23126.41|23126.41|23126.41|23126.41|0
1608133850000|2020-12-16 15:50:50|23122.87|23122.87|23122.87|23122.87|23122.87|23122.87|23122.87|23122.87|0
1608133860000|2020-12-16 15:51:00|23119.33|23119.33|23119.33|23119.33|23119.33|23119.33|23119.33|23119.33|0
1608133880000|2020-12-16 15:51:20|23119.93|23119.93|23119.93|23119.93|23119.93|23119.93|23119.93|23119.93|0
1608133890000|2020-12-16 15:51:30|23120.53|23120.53|23117.59|23117.59|23120.53|23120.53|23116.99|23116.99|0
1608133900000|2020-12-16 15:51:40|23118.19|23118.19|23118.19|23118.19|23118.19|23118.19|23118.19|23118.19|0
1608133910000|2020-12-16 15:51:50|23114.65|23114.65|23114.65|23114.65|23114.65|23114.65|23114.65|23114.65|0
1608133920000|2020-12-16 15:52:00|23114.05|23114.05|23114.05|23114.05|23114.05|23114.05|23114.05|23114.05|0
1608133930000|2020-12-16 15:52:10|23113.64|23113.64|23113.04|23113.04|23113.64|23113.64|23113.04|23113.04|0
1608133950000|2020-12-16 15:52:30|23109.5|23109.5|23109.5|23109.5|23109.5|23109.5|23109.5|23109.5|0
1608133970000|2020-12-16 15:52:50|23113.04|23113.04|23116.58|23116.58|23116.58|23116.58|23113.04|23113.04|0
1608133990000|2020-12-16 15:53:10|23113.04|23113.04|23116.58|23116.58|23116.58|23116.58|23113.04|23113.04|0
1608134000000|2020-12-16 15:53:20|23116.99|23116.99|23115.91|23115.91|23120.53|23120.53|23115.91|23115.91|0
1608134010000|2020-12-16 15:53:30|23115.43|23115.43|23115.43|23115.43|23115.43|23115.43|23115.43|23115.43|0
1608134040000|2020-12-16 15:54:00|23108.35|23108.35|23108.35|23108.35|23108.35|23108.35|23108.35|23108.35|0
1608134060000|2020-12-16 15:54:20|23115.43|23115.43|23115.43|23115.43|23115.43|23115.43|23115.43|23115.43|0
1608134070000|2020-12-16 15:54:30|23122.51|23122.51|23122.51|23122.51|23122.51|23122.51|23122.51|23122.51|0
1608134080000|2020-12-16 15:54:40|23120.71|23120.71|23113.62|23113.62|23120.71|23120.71|23113.62|23113.62|0
1608134090000|2020-12-16 15:54:50|23106.54|23106.54|23106.54|23106.54|23106.54|23106.54|23106.54|23106.54|0
1608134130000|2020-12-16 15:55:30|23110.08|23110.08|23114.23|23114.23|23114.23|23114.23|23110.08|23110.08|0
1608134150000|2020-12-16 15:55:50|23117.77|23117.77|23117.77|23117.77|23117.77|23117.77|23117.77|23117.77|0
1608134180000|2020-12-16 15:56:20|23121.31|23121.31|23121.31|23121.31|23121.31|23121.31|23121.31|23121.31|0
1608134200000|2020-12-16 15:56:40|23124.85|23124.85|23124.85|23124.85|23124.85|23124.85|23124.85|23124.85|0
1608134240000|2020-12-16 15:57:20|23117.77|23117.77|23114.23|23114.23|23117.77|23117.77|23114.23|23114.23|0
1608134250000|2020-12-16 15:57:30|23110.68|23110.68|23110.68|23110.68|23110.68|23110.68|23110.68|23110.68|0
1608134260000|2020-12-16 15:57:40|23111.09|23111.09|23111.09|23111.09|23111.09|23111.09|23111.09|23111.09|0
1608134270000|2020-12-16 15:57:50|23110.27|23110.27|23110.27|23110.27|23110.27|23110.27|23110.27|23110.27|0
1608134280000|2020-12-16 15:58:00|23106.73|23106.73|23106.73|23106.73|23106.73|23106.73|23106.73|23106.73|0
1608134290000|2020-12-16 15:58:10|23103.19|23103.19|23103.19|23103.19|23103.19|23103.19|23103.19|23103.19|0
1608134320000|2020-12-16 15:58:40|23099.65|23099.65|23099.65|23099.65|23099.65|23099.65|23099.65|23099.65|0
1608134340000|2020-12-16 15:59:00|23096.11|23096.11|23096.11|23096.11|23096.11|23096.11|23096.11|23096.11|0
1608134360000|2020-12-16 15:59:20|23099.65|23099.65|23106.73|23106.73|23106.73|23106.73|23099.65|23099.65|0
1608134380000|2020-12-16 15:59:40|23103.19|23103.19|23096.11|23096.11|23103.19|23103.19|23096.11|23096.11|0
1608134390000|2020-12-16 15:59:50|23092.57|23092.57|23096.11|23096.11|23096.11|23096.11|23092.57|23092.57|0
1608134400000|2020-12-16 16:00:00|23095.51|23095.51|23099.05|23099.05|23099.05|23099.05|23095.51|23095.51|0
1608134420000|2020-12-16 16:00:20|23100.25|23100.25|23100.25|23100.25|23100.25|23100.25|23100.25|23100.25|0
1608134440000|2020-12-16 16:00:40|23099.65|23099.65|23099.65|23099.65|23099.65|23099.65|23099.65|23099.65|0
1608134460000|2020-12-16 16:01:00|23103.19|23103.19|23110.27|23110.27|23110.27|23110.27|23103.19|23103.19|0
1608134470000|2020-12-16 16:01:10|23117.36|23117.36|23124.44|23124.44|23124.44|23124.44|23117.36|23117.36|0
1608134490000|2020-12-16 16:01:30|23120.9|23120.9|23120.9|23120.9|23120.9|23120.9|23120.9|23120.9|0
1608134500000|2020-12-16 16:01:40|23117.36|23117.36|23117.36|23117.36|23117.36|23117.36|23117.36|23117.36|0
1608134520000|2020-12-16 16:02:00|23116.75|23116.75|23116.75|23116.75|23116.75|23116.75|23116.75|23116.75|0
1608134530000|2020-12-16 16:02:10|23109.67|23109.67|23113.21|23113.21|23113.21|23113.21|23109.67|23109.67|0
1608134540000|2020-12-16 16:02:20|23116.75|23116.75|23116.75|23116.75|23116.75|23116.75|23116.75|23116.75|0
1608134560000|2020-12-16 16:02:40|23120.3|23120.3|23130.92|23130.92|23130.92|23130.92|23120.3|23120.3|0
1608134570000|2020-12-16 16:02:50|23123.84|23123.84|23127.38|23127.38|23127.38|23127.38|23123.84|23123.84|0
1608134620000|2020-12-16 16:03:40|23127.98|23127.98|23120.9|23120.9|23127.98|23127.98|23120.9|23120.9|0
1608134640000|2020-12-16 16:04:00|23119.94|23119.94|23119.94|23119.94|23119.94|23119.94|23119.94|23119.94|0
1608134650000|2020-12-16 16:04:10|23127.02|23127.02|23127.02|23127.02|23127.02|23127.02|23127.02|23127.02|0
1608134660000|2020-12-16 16:04:20|23134.92|23134.92|23142.42|23142.42|23142.42|23142.42|23134.92|23134.92|0
1608134670000|2020-12-16 16:04:30|23135.34|23135.34|23135.34|23135.34|23135.34|23135.34|23135.34|23135.34|0
1608134680000|2020-12-16 16:04:40|23134.86|23134.86|23135.27|23135.27|23135.27|23135.27|23134.86|23134.86|0
1608134700000|2020-12-16 16:05:00|23134.45|23134.45|23134.45|23134.45|23134.45|23134.45|23134.45|23134.45|0
1608134710000|2020-12-16 16:05:10|23130.9|23130.9|23130.9|23130.9|23130.9|23130.9|23130.9|23130.9|0
1608134720000|2020-12-16 16:05:20|23131.51|23131.51|23130.9|23130.9|23131.51|23131.51|23130.9|23130.9|0
1608134730000|2020-12-16 16:05:30|23134.45|23134.45|23141.53|23141.53|23141.53|23141.53|23134.45|23134.45|0
1608134750000|2020-12-16 16:05:50|23145.07|23145.07|23145.07|23145.07|23145.07|23145.07|23145.07|23145.07|0
1608134760000|2020-12-16 16:06:00|23144.59|23144.59|23144.59|23144.59|23144.59|23144.59|23144.59|23144.59|0
1608134770000|2020-12-16 16:06:10|23151.67|23151.67|23148.13|23148.13|23151.67|23151.67|23148.13|23148.13|0
1608134780000|2020-12-16 16:06:20|23147.65|23147.65|23147.65|23147.65|23147.65|23147.65|23147.65|23147.65|0
1608134820000|2020-12-16 16:07:00|23144.11|23144.11|23144.11|23144.11|23144.11|23144.11|23144.11|23144.11|0
1608134850000|2020-12-16 16:07:30|23143.29|23143.29|23143.29|23143.29|23143.29|23143.29|23143.29|23143.29|0
1608134870000|2020-12-16 16:07:50|23146.83|23146.83|23146.83|23146.83|23146.83|23146.83|23146.83|23146.83|0
1608134880000|2020-12-16 16:08:00|23143.29|23143.29|23143.29|23143.29|23143.29|23143.29|23143.29|23143.29|0
1608134890000|2020-12-16 16:08:10|23142.69|23142.69|23139.15|23139.15|23142.69|23142.69|23139.15|23139.15|0
1608134900000|2020-12-16 16:08:20|23142.69|23142.69|23142.69|23142.69|23142.69|23142.69|23142.69|23142.69|0
1608134920000|2020-12-16 16:08:40|23139.15|23139.15|23142.69|23142.69|23142.69|23142.69|23139.15|23139.15|0
1608134940000|2020-12-16 16:09:00|23149.77|23149.77|23142.09|23142.09|23149.77|23149.77|23142.09|23142.09|0
1608134950000|2020-12-16 16:09:10|23141.48|23141.48|23137.94|23137.94|23141.48|23141.48|23137.94|23137.94|0
1608134960000|2020-12-16 16:09:20|23141.48|23141.48|23141.48|23141.48|23141.48|23141.48|23141.48|23141.48|0
1608134970000|2020-12-16 16:09:30|23145.02|23145.02|23145.02|23145.02|23145.02|23145.02|23145.02|23145.02|0
1608135000000|2020-12-16 16:10:00|23144.42|23144.42|23143.6|23143.6|23144.42|23144.42|23143.6|23143.6|0
1608135010000|2020-12-16 16:10:10|23136.52|23136.52|23136.52|23136.52|23136.52|23136.52|23136.52|23136.52|0
1608135020000|2020-12-16 16:10:20|23140.06|23140.06|23140.06|23140.06|23140.06|23140.06|23140.06|23140.06|0
1608135070000|2020-12-16 16:11:10|23143.6|23143.6|23143.6|23143.6|23143.6|23143.6|23143.6|23143.6|0
1608135080000|2020-12-16 16:11:20|23140.06|23140.06|23140.66|23140.66|23140.66|23140.66|23140.06|23140.06|0
1608135130000|2020-12-16 16:12:10|23144.2|23144.2|23144.2|23144.2|23144.2|23144.2|23144.2|23144.2|0
1608135140000|2020-12-16 16:12:20|23140.66|23140.66|23137.12|23137.12|23140.66|23140.66|23137.12|23137.12|0
1608135170000|2020-12-16 16:12:50|23136.52|23136.52|23136.52|23136.52|23136.52|23136.52|23136.52|23136.52|0
1608135180000|2020-12-16 16:13:00|23137|23137|23136.52|23136.52|23137|23137|23136.52|23136.52|0
1608135210000|2020-12-16 16:13:30|23132.98|23132.98|23129.44|23129.44|23132.98|23132.98|23129.44|23129.44|0
1608135220000|2020-12-16 16:13:40|23132.98|23132.98|23129.44|23129.44|23132.98|23132.98|23129.44|23129.44|0
1608135250000|2020-12-16 16:14:10|23125.9|23125.9|23125.9|23125.9|23125.9|23125.9|23125.9|23125.9|0
1608135270000|2020-12-16 16:14:30|23125.49|23125.49|23126.09|23126.09|23126.09|23126.09|23125.49|23125.49|0
1608135280000|2020-12-16 16:14:40|23119|23119|23119|23119|23119|23119|23119|23119|0
1608135300000|2020-12-16 16:15:00|23119.61|23119.61|23123.15|23123.15|23123.15|23123.15|23119.61|23119.61|0
1608135310000|2020-12-16 16:15:10|23122.55|23122.55|23119|23119|23122.55|23122.55|23119|23119|0
1608135350000|2020-12-16 16:15:50|23122.55|23122.55|23122.55|23122.55|23122.55|23122.55|23122.55|23122.55|0
1608135390000|2020-12-16 16:16:30|23122.96|23122.96|23122.96|23122.96|23122.96|23122.96|23122.96|23122.96|0
1608135410000|2020-12-16 16:16:50|23122.14|23122.14|23122.14|23122.14|23122.14|23122.14|23122.14|23122.14|0
1608135430000|2020-12-16 16:17:10|23125.68|23125.68|23122.55|23122.55|23125.68|23125.68|23122.14|23122.14|0
1608135440000|2020-12-16 16:17:20|23122.14|23122.14|23122.14|23122.14|23122.14|23122.14|23122.14|23122.14|0
1608135450000|2020-12-16 16:17:30|23118.59|23118.59|23118.59|23118.59|23118.59|23118.59|23118.59|23118.59|0
1608135560000|2020-12-16 16:19:20|23122.14|23122.14|23122.74|23122.74|23122.74|23122.74|23122.14|23122.14|0
1608135580000|2020-12-16 16:19:40|23119.2|23119.2|23119.2|23119.2|23119.2|23119.2|23119.2|23119.2|0
1608135590000|2020-12-16 16:19:50|23118.78|23118.78|23119.2|23119.2|23119.2|23119.2|23118.78|23118.78|0
1608135610000|2020-12-16 16:20:10|23118.59|23118.59|23118.59|23118.59|23118.59|23118.59|23118.59|23118.59|0
1608135640000|2020-12-16 16:20:40|23119|23119|23126.09|23126.09|23126.09|23126.09|23119|23119|0
1608135650000|2020-12-16 16:20:50|23129.63|23129.63|23126.91|23126.91|23129.63|23129.63|23126.09|23126.09|0
1608135660000|2020-12-16 16:21:00|23126.09|23126.09|23126.09|23126.09|23126.09|23126.09|23126.09|23126.09|0
1608135670000|2020-12-16 16:21:10|23126.5|23126.5|23126.5|23126.5|23126.5|23126.5|23126.5|23126.5|0
1608135680000|2020-12-16 16:21:20|23127.1|23127.1|23127.1|23127.1|23127.1|23127.1|23127.1|23127.1|0
1608135700000|2020-12-16 16:21:40|23126.69|23126.69|23130.23|23130.23|23133.77|23133.77|23126.69|23126.69|0
1608135720000|2020-12-16 16:22:00|23129.63|23129.63|23136.71|23136.71|23136.71|23136.71|23129.63|23129.63|0
1608135730000|2020-12-16 16:22:10|23137.67|23137.67|23138.15|23138.15|23138.15|23138.15|23137.67|23137.67|0
1608135740000|2020-12-16 16:22:20|23138.75|23138.75|23135.21|23135.21|23138.75|23138.75|23135.21|23135.21|0
1608135750000|2020-12-16 16:22:30|23134.25|23134.25|23133.65|23133.65|23134.25|23134.25|23133.65|23133.65|0
1608135780000|2020-12-16 16:23:00|23130.11|23130.11|23130.11|23130.11|23130.11|23130.11|23130.11|23130.11|0
1608135790000|2020-12-16 16:23:10|23129.7|23129.7|23130.11|23130.11|23130.11|23130.11|23129.7|23129.7|0
1608135860000|2020-12-16 16:24:20|23129.7|23129.7|23130.3|23130.3|23130.3|23130.3|23129.7|23129.7|0
1608135910000|2020-12-16 16:25:10|23133.84|23133.84|23134.25|23134.25|23134.25|23134.25|23133.84|23133.84|0
1608135930000|2020-12-16 16:25:30|23133.65|23133.65|23133.65|23133.65|23133.65|23133.65|23133.65|23133.65|0
1608135950000|2020-12-16 16:25:50|23134.25|23134.25|23134.25|23134.25|23137.79|23137.79|23134.25|23134.25|0
1608135960000|2020-12-16 16:26:00|23130.71|23130.71|23127.17|23127.17|23130.71|23130.71|23127.17|23127.17|0
1608135970000|2020-12-16 16:26:10|23127.58|23127.58|23127.17|23127.17|23127.58|23127.58|23127.17|23127.17|0
1608135980000|2020-12-16 16:26:20|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|0
1608136000000|2020-12-16 16:26:40|23123.03|23123.03|23115.94|23115.94|23123.03|23123.03|23115.94|23115.94|0
1608136010000|2020-12-16 16:26:50|23119.48|23119.48|23119.48|23119.48|23119.48|23119.48|23119.48|23119.48|0
1608136020000|2020-12-16 16:27:00|23123.03|23123.03|23126.57|23126.57|23126.57|23126.57|23123.03|23123.03|0
1608136030000|2020-12-16 16:27:10|23123.03|23123.03|23123.44|23123.44|23123.44|23123.44|23123.03|23123.03|0
1608136050000|2020-12-16 16:27:30|23119.89|23119.89|23119.89|23119.89|23119.89|23119.89|23119.89|23119.89|0
1608136070000|2020-12-16 16:27:50|23116.35|23116.35|23116.35|23116.35|23116.35|23116.35|23116.35|23116.35|0
1608136080000|2020-12-16 16:28:00|23115.94|23115.94|23112.57|23112.57|23116.35|23116.35|23112.57|23112.57|0
1608136090000|2020-12-16 16:28:10|23112.16|23112.16|23108.62|23108.62|23112.57|23112.57|23104.66|23104.66|0
1608136100000|2020-12-16 16:28:20|23101.53|23101.53|23100.71|23100.71|23101.53|23101.53|23100.71|23100.71|0
1608136110000|2020-12-16 16:28:30|23104.25|23104.25|23107.79|23107.79|23107.79|23107.79|23104.25|23104.25|0
1608136120000|2020-12-16 16:28:40|23104.25|23104.25|23104.25|23104.25|23104.25|23104.25|23104.25|23104.25|0
1608136130000|2020-12-16 16:28:50|23107.79|23107.79|23114.88|23114.88|23114.88|23114.88|23107.79|23107.79|0
1608136140000|2020-12-16 16:29:00|23111.34|23111.34|23115.7|23115.7|23115.7|23115.7|23104.25|23104.25|0
1608136150000|2020-12-16 16:29:10|23112.16|23112.16|23115.7|23115.7|23115.7|23115.7|23112.16|23112.16|0
1608136160000|2020-12-16 16:29:20|23116.3|23116.3|23127.33|23127.33|23127.33|23127.33|23116.3|23116.3|0
1608136170000|2020-12-16 16:29:30|23123.79|23123.79|23127.74|23127.74|23127.74|23127.74|23120.25|23120.25|0
1608136180000|2020-12-16 16:29:40|23126.92|23126.92|23137.96|23137.96|23137.96|23137.96|23126.92|23126.92|0
1608136190000|2020-12-16 16:29:50|23138.56|23138.56|23155.53|23155.53|23155.53|23155.53|23137.82|23137.82|0
1608192920000|2020-12-17 08:15:20|23236.63|23236.63|23236.63|23236.63|23236.63|23236.63|23236.63|23236.63|0
1608192930000|2020-12-17 08:15:30|23226.01|23226.01|23226.01|23226.01|23226.01|23226.01|23226.01|23226.01|0
1608192940000|2020-12-17 08:15:40|23222.47|23222.47|23222.47|23222.47|23222.47|23222.47|23222.47|23222.47|0
1608192950000|2020-12-17 08:15:50|23218.93|23218.93|23211.84|23211.84|23218.93|23218.93|23211.84|23211.84|0
1608192960000|2020-12-17 08:16:00|23218.93|23218.93|23218.93|23218.93|23218.93|23218.93|23218.93|23218.93|0
1608192970000|2020-12-17 08:16:10|23217.12|23217.12|23215.92|23215.92|23217.12|23217.12|23215.92|23215.92|0
1608193000000|2020-12-17 08:16:40|23219.46|23219.46|23226.54|23226.54|23226.54|23226.54|23219.46|23219.46|0
1608193020000|2020-12-17 08:17:00|23219.46|23219.46|23219.46|23219.46|23223|23223|23215.92|23215.92|0
1608193040000|2020-12-17 08:17:20|23223|23223|23223|23223|23223|23223|23223|23223|0
1608193050000|2020-12-17 08:17:30|23215.92|23215.92|23219.46|23219.46|23219.46|23219.46|23215.92|23215.92|0
1608193070000|2020-12-17 08:17:50|23226.54|23226.54|23226.54|23226.54|23226.54|23226.54|23226.54|23226.54|0
1608193110000|2020-12-17 08:18:30|23219.46|23219.46|23226.54|23226.54|23226.54|23226.54|23219.46|23219.46|0
1608193130000|2020-12-17 08:18:50|23219.46|23219.46|23219.46|23219.46|23219.46|23219.46|23219.46|23219.46|0
1608193140000|2020-12-17 08:19:00|23215.92|23215.92|23215.92|23215.92|23215.92|23215.92|23215.92|23215.92|0
1608193170000|2020-12-17 08:19:30|23219.46|23219.46|23219.46|23219.46|23219.46|23219.46|23219.46|23219.46|0
1608193190000|2020-12-17 08:19:50|23220.28|23220.28|23220.69|23220.69|23220.69|23220.69|23220.28|23220.28|0
1608193200000|2020-12-17 08:20:00|23221.89|23221.89|23221.72|23221.72|23222.73|23222.73|23220.32|23220.32|0
1608193220000|2020-12-17 08:20:20|23219.91|23219.91|23221.15|23221.15|23221.15|23221.15|23219.91|23219.91|0
1608193230000|2020-12-17 08:20:30|23224.69|23224.69|23224.69|23224.69|23224.69|23224.69|23224.69|23224.69|0
1608193240000|2020-12-17 08:20:40|23226.49|23226.49|23215.87|23215.87|23226.49|23226.49|23215.87|23215.87|0
1608193260000|2020-12-17 08:21:00|23212.33|23212.33|23208.79|23208.79|23212.33|23212.33|23198.16|23198.16|0
1608193280000|2020-12-17 08:21:20|23201.7|23201.7|23201.7|23201.7|23201.7|23201.7|23201.7|23201.7|0
1608193290000|2020-12-17 08:21:30|23205.24|23205.24|23204.77|23204.77|23205.24|23205.24|23204.77|23204.77|0
1608193310000|2020-12-17 08:21:50|23204.29|23204.29|23204.29|23204.29|23204.29|23204.29|23204.29|23204.29|0
1608193340000|2020-12-17 08:22:20|23207.83|23207.83|23207.83|23207.83|23207.83|23207.83|23207.83|23207.83|0
1608193350000|2020-12-17 08:22:30|23214.91|23214.91|23214.91|23214.91|23214.91|23214.91|23214.91|23214.91|0
1608193370000|2020-12-17 08:22:50|23229.07|23229.07|23229.07|23229.07|23229.07|23229.07|23229.07|23229.07|0
1608193380000|2020-12-17 08:23:00|23239.7|23239.7|23239.1|23239.1|23239.7|23239.7|23239.1|23239.1|0
1608193390000|2020-12-17 08:23:10|23240.3|23240.3|23240.3|23240.3|23240.3|23240.3|23240.3|23240.3|0
1608193420000|2020-12-17 08:23:40|23243.84|23243.84|23243.84|23243.84|23243.84|23243.84|23243.84|23243.84|0
1608193440000|2020-12-17 08:24:00|23233.22|23233.22|23226.14|23226.14|23233.22|23233.22|23226.14|23226.14|0
1608193460000|2020-12-17 08:24:20|23229.68|23229.68|23229.68|23229.68|23229.68|23229.68|23229.68|23229.68|0
1608193490000|2020-12-17 08:24:50|23236.76|23236.76|23233.22|23233.22|23236.76|23236.76|23233.22|23233.22|0
1608193500000|2020-12-17 08:25:00|23232.81|23232.81|23228.86|23228.86|23232.81|23232.81|23228.86|23228.86|0
1608193510000|2020-12-17 08:25:10|23225.31|23225.31|23224.9|23224.9|23225.31|23225.31|23224.9|23224.9|0
1608193520000|2020-12-17 08:25:20|23224.49|23224.49|23217.39|23217.39|23224.49|23224.49|23211.04|23211.04|0
1608193530000|2020-12-17 08:25:30|23224.48|23224.48|23228.02|23228.02|23228.02|23228.02|23224.48|23224.48|0
1608193550000|2020-12-17 08:25:50|23224.48|23224.48|23224.48|23224.48|23224.48|23224.48|23224.48|23224.48|0
1608193590000|2020-12-17 08:26:30|23228.02|23228.02|23228.02|23228.02|23228.02|23228.02|23228.02|23228.02|0
1608193600000|2020-12-17 08:26:40|23231.56|23231.56|23231.56|23231.56|23231.56|23231.56|23231.56|23231.56|0
1608193610000|2020-12-17 08:26:50|23235.1|23235.1|23238.64|23238.64|23238.64|23238.64|23235.1|23235.1|0
1608193620000|2020-12-17 08:27:00|23245.72|23245.72|23249.87|23249.87|23256.35|23256.35|23245.72|23245.72|0
1608193630000|2020-12-17 08:27:10|23242.79|23242.79|23249.87|23249.87|23249.87|23249.87|23242.79|23242.79|0
1608193660000|2020-12-17 08:27:40|23250.47|23250.47|23250.47|23250.47|23250.47|23250.47|23250.47|23250.47|0
1608193670000|2020-12-17 08:27:50|23243.39|23243.39|23243.39|23243.39|23243.39|23243.39|23239.85|23239.85|0
1608193680000|2020-12-17 08:28:00|23246.93|23246.93|23246.93|23246.93|23246.93|23246.93|23246.93|23246.93|0
1608193690000|2020-12-17 08:28:10|23250.47|23250.47|23264.63|23264.63|23264.63|23264.63|23250.47|23250.47|0
1608193700000|2020-12-17 08:28:20|23257.55|23257.55|23257.14|23257.14|23257.55|23257.55|23257.14|23257.14|0
1608193710000|2020-12-17 08:28:30|23260.68|23260.68|23260.68|23260.68|23260.68|23260.68|23260.68|23260.68|0
1608193720000|2020-12-17 08:28:40|23257.67|23257.67|23257.67|23257.67|23257.67|23257.67|23257.67|23257.67|0
1608193730000|2020-12-17 08:28:50|23257.07|23257.07|23257.07|23257.07|23257.07|23257.07|23257.07|23257.07|0
1608193740000|2020-12-17 08:29:00|23260.61|23260.61|23264.15|23264.15|23264.15|23264.15|23260.61|23260.61|0
1608193760000|2020-12-17 08:29:20|23257.07|23257.07|23249.99|23249.99|23257.07|23257.07|23249.99|23249.99|0
1608193780000|2020-12-17 08:29:40|23253.53|23253.53|23257.07|23257.07|23257.07|23257.07|23253.53|23253.53|0
1608193790000|2020-12-17 08:29:50|23256.66|23256.66|23256.66|23256.66|23256.66|23256.66|23256.66|23256.66|0
1608193800000|2020-12-17 08:30:00|23260.2|23260.2|23260.2|23260.2|23260.2|23260.2|23260.2|23260.2|0
1608193810000|2020-12-17 08:30:10|23256.66|23256.66|23256.66|23256.66|23256.66|23256.66|23256.66|23256.66|0
1608193830000|2020-12-17 08:30:30|23249.58|23249.58|23249.58|23249.58|23249.58|23249.58|23249.58|23249.58|0
1608193840000|2020-12-17 08:30:40|23253.12|23253.12|23253.12|23253.12|23253.12|23253.12|23253.12|23253.12|0
1608193860000|2020-12-17 08:31:00|23246.04|23246.04|23246.04|23246.04|23246.04|23246.04|23246.04|23246.04|0
1608193870000|2020-12-17 08:31:10|23242.5|23242.5|23242.5|23242.5|23242.5|23242.5|23242.5|23242.5|0
1608193880000|2020-12-17 08:31:20|23241.29|23241.29|23241.29|23241.29|23241.29|23241.29|23241.29|23241.29|0
1608193890000|2020-12-17 08:31:30|23240.88|23240.88|23240.88|23240.88|23240.88|23240.88|23240.88|23240.88|0
1608193920000|2020-12-17 08:32:00|23247.97|23247.97|23248.79|23248.79|23248.79|23248.79|23247.97|23247.97|0
1608193940000|2020-12-17 08:32:20|23245.25|23245.25|23245.25|23245.25|23245.25|23245.25|23245.25|23245.25|0
1608193990000|2020-12-17 08:33:10|23245.66|23245.66|23258.11|23258.11|23258.11|23258.11|23245.66|23245.66|0
1608194010000|2020-12-17 08:33:30|23254.57|23254.57|23254.57|23254.57|23254.57|23254.57|23254.57|23254.57|0
1608194030000|2020-12-17 08:33:50|23258.11|23258.11|23258.71|23258.71|23260.52|23260.52|23258.11|23258.11|0
1608194050000|2020-12-17 08:34:10|23255.17|23255.17|23251.63|23251.63|23255.17|23255.17|23251.63|23251.63|0
1608194080000|2020-12-17 08:34:40|23248.09|23248.09|23244.55|23244.55|23248.09|23248.09|23241.01|23241.01|0
1608194090000|2020-12-17 08:34:50|23248.09|23248.09|23248.09|23248.09|23248.09|23248.09|23248.09|23248.09|0
1608194100000|2020-12-17 08:35:00|23248.69|23248.69|23250.5|23250.5|23250.5|23250.5|23248.69|23248.69|0
1608194110000|2020-12-17 08:35:10|23239.87|23239.87|23239.87|23239.87|23239.87|23239.87|23239.87|23239.87|0
1608194120000|2020-12-17 08:35:20|23250.5|23250.5|23248.69|23248.69|23250.5|23250.5|23248.69|23248.69|0
1608194130000|2020-12-17 08:35:30|23245.15|23245.15|23245.63|23245.63|23245.63|23245.63|23245.15|23245.15|0
1608194140000|2020-12-17 08:35:40|23249.17|23249.17|23249.17|23249.17|23249.17|23249.17|23249.17|23249.17|0
1608194170000|2020-12-17 08:36:10|23248.69|23248.69|23234.53|23234.53|23248.69|23248.69|23234.53|23234.53|0
1608194190000|2020-12-17 08:36:30|23238.07|23238.07|23238.07|23238.07|23238.07|23238.07|23238.07|23238.07|0
1608194210000|2020-12-17 08:36:50|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|0
1608194230000|2020-12-17 08:37:10|23241.61|23241.61|23241.61|23241.61|23241.61|23241.61|23241.61|23241.61|0
1608194240000|2020-12-17 08:37:20|23238.07|23238.07|23234.53|23234.53|23238.07|23238.07|23230.99|23230.99|0
1608194280000|2020-12-17 08:38:00|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|0
1608194310000|2020-12-17 08:38:30|23248.69|23248.69|23248.69|23248.69|23248.69|23248.69|23248.69|23248.69|0
1608194320000|2020-12-17 08:38:40|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|0
1608194340000|2020-12-17 08:39:00|23234.53|23234.53|23234.53|23234.53|23234.53|23234.53|23234.53|23234.53|0
1608194390000|2020-12-17 08:39:50|23230.99|23230.99|23230.99|23230.99|23230.99|23230.99|23230.99|23230.99|0
1608194400000|2020-12-17 08:40:00|23238.07|23238.07|23238.07|23238.07|23238.07|23238.07|23238.07|23238.07|0
1608194410000|2020-12-17 08:40:10|23235.66|23235.66|23231.52|23231.52|23235.66|23235.66|23231.52|23231.52|0
1608194420000|2020-12-17 08:40:20|23232.75|23232.75|23232.34|23232.34|23232.75|23232.75|23232.34|23232.34|0
1608194450000|2020-12-17 08:40:50|23234.56|23234.56|23234.56|23234.56|23234.56|23234.56|23234.56|23234.56|0
1608194470000|2020-12-17 08:41:10|23241.64|23241.64|23241.64|23241.64|23241.64|23241.64|23241.64|23241.64|0
1608194490000|2020-12-17 08:41:30|23240.82|23240.82|23244.36|23244.36|23244.36|23244.36|23240.82|23240.82|0
1608194500000|2020-12-17 08:41:40|23240.82|23240.82|23240.82|23240.82|23240.82|23240.82|23240.82|23240.82|0
1608194510000|2020-12-17 08:41:50|23244.36|23244.36|23244.36|23244.36|23244.36|23244.36|23244.36|23244.36|0
1608194520000|2020-12-17 08:42:00|23247.9|23247.9|23240.82|23240.82|23247.9|23247.9|23240.82|23240.82|0
1608194540000|2020-12-17 08:42:20|23237.28|23237.28|23233.73|23233.73|23237.28|23237.28|23233.73|23233.73|0
1608194550000|2020-12-17 08:42:30|23233.32|23233.32|23233.32|23233.32|23233.32|23233.32|23233.32|23233.32|0
1608194560000|2020-12-17 08:42:40|23229.78|23229.78|23229.78|23229.78|23229.78|23229.78|23229.78|23229.78|0
1608194570000|2020-12-17 08:42:50|23228.96|23228.96|23228.96|23228.96|23228.96|23228.96|23228.96|23228.96|0
1608194580000|2020-12-17 08:43:00|23225.42|23225.42|23225.42|23225.42|23225.42|23225.42|23225.42|23225.42|0
1608194590000|2020-12-17 08:43:10|23221.88|23221.88|23218.34|23218.34|23221.88|23221.88|23218.34|23218.34|0
1608194610000|2020-12-17 08:43:30|23221.88|23221.88|23218.34|23218.34|23221.88|23221.88|23218.34|23218.34|0
1608194630000|2020-12-17 08:43:50|23217.13|23217.13|23217.13|23217.13|23217.13|23217.13|23217.13|23217.13|0
1608194640000|2020-12-17 08:44:00|23213.59|23213.59|23213.59|23213.59|23213.59|23213.59|23213.59|23213.59|0
1608194650000|2020-12-17 08:44:10|23217.13|23217.13|23217.13|23217.13|23217.13|23217.13|23217.13|23217.13|0
1608194660000|2020-12-17 08:44:20|23213.59|23213.59|23213.59|23213.59|23213.59|23213.59|23213.59|23213.59|0
1608194670000|2020-12-17 08:44:30|23214.2|23214.2|23214.2|23214.2|23214.2|23214.2|23214.2|23214.2|0
1608194690000|2020-12-17 08:44:50|23214.61|23214.61|23214.61|23214.61|23214.61|23214.61|23214.61|23214.61|0
1608194710000|2020-12-17 08:45:10|23215.02|23215.02|23215.02|23215.02|23215.02|23215.02|23215.02|23215.02|0
1608194750000|2020-12-17 08:45:50|23211.48|23211.48|23211.48|23211.48|23211.48|23211.48|23211.48|23211.48|0
1608194770000|2020-12-17 08:46:10|23207.93|23207.93|23207.93|23207.93|23207.93|23207.93|23207.93|23207.93|0
1608194790000|2020-12-17 08:46:30|23200.85|23200.85|23191.96|23191.96|23200.85|23200.85|23191.96|23191.96|0
1608194800000|2020-12-17 08:46:40|23195.51|23195.51|23195.51|23195.51|23195.51|23195.51|23195.51|23195.51|0
1608194810000|2020-12-17 08:46:50|23191.96|23191.96|23191.96|23191.96|23191.96|23191.96|23191.96|23191.96|0
1608194820000|2020-12-17 08:47:00|23190.73|23190.73|23190.73|23190.73|23190.73|23190.73|23190.73|23190.73|0
1608194840000|2020-12-17 08:47:20|23191.14|23191.14|23189.34|23189.34|23191.14|23191.14|23189.34|23189.34|0
1608194860000|2020-12-17 08:47:40|23182.26|23182.26|23182.26|23182.26|23182.26|23182.26|23182.26|23182.26|0
1608194870000|2020-12-17 08:47:50|23178.71|23178.71|23178.71|23178.71|23178.71|23178.71|23178.71|23178.71|0
1608194880000|2020-12-17 08:48:00|23175.17|23175.17|23172.84|23172.84|23175.17|23175.17|23171.63|23171.63|0
1608194900000|2020-12-17 08:48:20|23176.38|23176.38|23176.38|23176.38|23176.38|23176.38|23176.38|23176.38|0
1608194930000|2020-12-17 08:48:50|23169.29|23169.29|23172.84|23172.84|23172.84|23172.84|23169.29|23169.29|0
1608194960000|2020-12-17 08:49:20|23172.42|23172.42|23172.01|23172.01|23172.42|23172.42|23172.01|23172.01|0
1608194970000|2020-12-17 08:49:30|23168.47|23168.47|23168.47|23168.47|23168.47|23168.47|23168.47|23168.47|0
1608195010000|2020-12-17 08:50:10|23164.93|23164.93|23164.93|23164.93|23164.93|23164.93|23164.93|23164.93|0
1608195030000|2020-12-17 08:50:30|23168.47|23168.47|23169.68|23169.68|23169.68|23169.68|23168.47|23168.47|0
1608195060000|2020-12-17 08:51:00|23173.22|23173.22|23173.22|23173.22|23173.22|23173.22|23173.22|23173.22|0
1608195090000|2020-12-17 08:51:30|23176.76|23176.76|23180.3|23180.3|23180.3|23180.3|23176.76|23176.76|0
1608195170000|2020-12-17 08:52:50|23179.1|23179.1|23179.1|23179.1|23179.1|23179.1|23179.1|23179.1|0
1608195180000|2020-12-17 08:53:00|23172.01|23172.01|23168.47|23168.47|23172.01|23172.01|23168.47|23168.47|0
1608195190000|2020-12-17 08:53:10|23167.87|23167.87|23167.87|23167.87|23167.87|23167.87|23167.87|23167.87|0
1608195200000|2020-12-17 08:53:20|23167.46|23167.46|23167.46|23167.46|23167.46|23167.46|23167.46|23167.46|0
1608195220000|2020-12-17 08:53:40|23163.92|23163.92|23163.92|23163.92|23163.92|23163.92|23163.92|23163.92|0
1608195230000|2020-12-17 08:53:50|23167.46|23167.46|23167.46|23167.46|23167.46|23167.46|23167.46|23167.46|0
1608195260000|2020-12-17 08:54:20|23171|23171|23171|23171|23171|23171|23171|23171|0
1608195310000|2020-12-17 08:55:10|23174.54|23174.54|23174.54|23174.54|23174.54|23174.54|23174.54|23174.54|0
1608195410000|2020-12-17 08:56:50|23175.14|23175.14|23174.54|23174.54|23175.14|23175.14|23174.54|23174.54|0
1608195450000|2020-12-17 08:57:30|23173.94|23173.94|23173.94|23173.94|23173.94|23173.94|23173.94|23173.94|0
1608195510000|2020-12-17 08:58:30|23166.86|23166.86|23166.86|23166.86|23166.86|23166.86|23166.86|23166.86|0
1608195560000|2020-12-17 08:59:20|23159.78|23159.78|23159.78|23159.78|23159.78|23159.78|23159.78|23159.78|0
1608195570000|2020-12-17 08:59:30|23170.4|23170.4|23170.4|23170.4|23170.4|23170.4|23170.4|23170.4|0
1608195590000|2020-12-17 08:59:50|23170.88|23170.88|23186.85|23186.85|23186.85|23186.85|23170.88|23170.88|0
1608195600000|2020-12-17 09:00:00|23201.01|23201.01|23208.1|23208.1|23208.1|23208.1|23201.01|23201.01|0
1608195610000|2020-12-17 09:00:10|23204.56|23204.56|23204.56|23204.56|23204.56|23204.56|23204.56|23204.56|0
1608195620000|2020-12-17 09:00:20|23208.1|23208.1|23205.16|23205.16|23208.7|23208.7|23205.16|23205.16|0
1608195630000|2020-12-17 09:00:30|23201.62|23201.62|23201.62|23201.62|23201.62|23201.62|23201.62|23201.62|0
1608195650000|2020-12-17 09:00:50|23198.07|23198.07|23187.45|23187.45|23198.07|23198.07|23187.45|23187.45|0
1608195660000|2020-12-17 09:01:00|23190.99|23190.99|23190.99|23190.99|23190.99|23190.99|23190.99|23190.99|0
1608195670000|2020-12-17 09:01:10|23183.91|23183.91|23176.83|23176.83|23183.91|23183.91|23176.83|23176.83|0
1608195690000|2020-12-17 09:01:30|23183.91|23183.91|23183.91|23183.91|23183.91|23183.91|23183.91|23183.91|0
1608195730000|2020-12-17 09:02:10|23187.45|23187.45|23190.99|23190.99|23190.99|23190.99|23187.45|23187.45|0
1608195760000|2020-12-17 09:02:40|23191.4|23191.4|23191.4|23191.4|23191.4|23191.4|23191.4|23191.4|0
1608195770000|2020-12-17 09:02:50|23187.86|23187.86|23187.86|23187.86|23187.86|23187.86|23187.86|23187.86|0
1608195790000|2020-12-17 09:03:10|23180.78|23180.78|23180.78|23180.78|23180.78|23180.78|23180.78|23180.78|0
1608195800000|2020-12-17 09:03:20|23181.19|23181.19|23181.6|23181.6|23181.6|23181.6|23178.06|23178.06|0
1608195820000|2020-12-17 09:03:40|23185.14|23185.14|23185.55|23185.55|23185.55|23185.55|23185.14|23185.14|0
1608195830000|2020-12-17 09:03:50|23186.37|23186.37|23189.91|23189.91|23189.91|23189.91|23186.37|23186.37|0
1608195860000|2020-12-17 09:04:20|23191.72|23191.72|23191.72|23191.72|23191.72|23191.72|23191.72|23191.72|0
1608195870000|2020-12-17 09:04:30|23202.34|23202.34|23202.34|23202.34|23202.34|23202.34|23202.34|23202.34|0
1608195880000|2020-12-17 09:04:40|23209.43|23209.43|23230.67|23230.67|23230.67|23230.67|23209.43|23209.43|0
1608195890000|2020-12-17 09:04:50|23230.07|23230.07|23229.47|23229.47|23230.07|23230.07|23229.47|23229.47|0
1608195900000|2020-12-17 09:05:00|23228.87|23228.87|23228.87|23228.87|23228.87|23228.87|23228.87|23228.87|0
1608195920000|2020-12-17 09:05:20|23228.27|23228.27|23228.27|23228.27|23228.27|23228.27|23228.27|23228.27|0
1608195960000|2020-12-17 09:06:00|23221.18|23221.18|23221.18|23221.18|23221.18|23221.18|23221.18|23221.18|0
1608195980000|2020-12-17 09:06:20|23217.64|23217.64|23217.64|23217.64|23217.64|23217.64|23217.64|23217.64|0
1608195990000|2020-12-17 09:06:30|23214.1|23214.1|23214.1|23214.1|23214.1|23214.1|23214.1|23214.1|0
1608196000000|2020-12-17 09:06:40|23215.91|23215.91|23215.91|23215.91|23215.91|23215.91|23215.91|23215.91|0
1608196040000|2020-12-17 09:07:20|23219.45|23219.45|23233.61|23233.61|23233.61|23233.61|23219.45|23219.45|0
1608196080000|2020-12-17 09:08:00|23235.42|23235.42|23231.88|23231.88|23235.42|23235.42|23228.34|23228.34|0
1608196090000|2020-12-17 09:08:10|23230.07|23230.07|23230.07|23230.07|23230.07|23230.07|23230.07|23230.07|0
1608196100000|2020-12-17 09:08:20|23233.61|23233.61|23233.61|23233.61|23233.61|23233.61|23233.61|23233.61|0
1608196130000|2020-12-17 09:08:50|23233.01|23233.01|23233.01|23233.01|23233.01|23233.01|23233.01|23233.01|0
1608196170000|2020-12-17 09:09:30|23229.47|23229.47|23229.47|23229.47|23229.47|23229.47|23229.47|23229.47|0
1608196180000|2020-12-17 09:09:40|23222.39|23222.39|23218.85|23218.85|23222.39|23222.39|23218.85|23218.85|0
1608196200000|2020-12-17 09:10:00|23222.39|23222.39|23221.98|23221.98|23222.39|23222.39|23221.98|23221.98|0
1608196230000|2020-12-17 09:10:30|23229.06|23229.06|23229.06|23229.06|23229.06|23229.06|23229.06|23229.06|0
1608196240000|2020-12-17 09:10:40|23236.14|23236.14|23236.14|23236.14|23236.14|23236.14|23236.14|23236.14|0
1608196260000|2020-12-17 09:11:00|23229.06|23229.06|23229.06|23229.06|23229.06|23229.06|23229.06|23229.06|0
1608196280000|2020-12-17 09:11:20|23232.6|23232.6|23232.6|23232.6|23232.6|23232.6|23232.6|23232.6|0
1608196290000|2020-12-17 09:11:30|23236.14|23236.14|23238.55|23238.55|23238.55|23238.55|23236.14|23236.14|0
1608196340000|2020-12-17 09:12:20|23231.47|23231.47|23231.47|23231.47|23231.47|23231.47|23231.47|23231.47|0
1608196380000|2020-12-17 09:13:00|23227.92|23227.92|23227.92|23227.92|23227.92|23227.92|23227.92|23227.92|0
1608196400000|2020-12-17 09:13:20|23224.38|23224.38|23220.84|23220.84|23224.38|23224.38|23220.84|23220.84|0
1608196420000|2020-12-17 09:13:40|23219.64|23219.64|23212.56|23212.56|23219.64|23219.64|23212.56|23212.56|0
1608196470000|2020-12-17 09:14:30|23219.64|23219.64|23216.1|23216.1|23219.64|23219.64|23216.1|23216.1|0
1608196500000|2020-12-17 09:15:00|23212.56|23212.56|23212.56|23212.56|23212.56|23212.56|23212.56|23212.56|0
1608196520000|2020-12-17 09:15:20|23219.64|23219.64|23219.64|23219.64|23219.64|23219.64|23219.64|23219.64|0
1608196540000|2020-12-17 09:15:40|23220.84|23220.84|23220.84|23220.84|23220.84|23220.84|23220.84|23220.84|0
1608196590000|2020-12-17 09:16:30|23217.3|23217.3|23218.74|23218.74|23218.74|23218.74|23217.3|23217.3|0
1608196630000|2020-12-17 09:17:10|23219.15|23219.15|23218.74|23218.74|23219.15|23219.15|23218.74|23218.74|0
1608196640000|2020-12-17 09:17:20|23222.28|23222.28|23222.28|23222.28|23225.82|23225.82|23222.28|23222.28|0
1608196660000|2020-12-17 09:17:40|23225.82|23225.82|23225.82|23225.82|23225.82|23225.82|23225.82|23225.82|0
1608196680000|2020-12-17 09:18:00|23225.41|23225.41|23229.77|23229.77|23229.77|23229.77|23225.41|23225.41|0
1608196710000|2020-12-17 09:18:30|23230.18|23230.18|23223.1|23223.1|23230.18|23230.18|23223.1|23223.1|0
1608196730000|2020-12-17 09:18:50|23237.27|23237.27|23233.73|23233.73|23237.27|23237.27|23233.73|23233.73|0
1608196740000|2020-12-17 09:19:00|23244.35|23244.35|23244.35|23244.35|23244.35|23244.35|23244.35|23244.35|0
1608196750000|2020-12-17 09:19:10|23247.89|23247.89|23247.89|23247.89|23247.89|23247.89|23247.89|23247.89|0
1608196760000|2020-12-17 09:19:20|23240.81|23240.81|23240.81|23240.81|23240.81|23240.81|23240.81|23240.81|0
1608196780000|2020-12-17 09:19:40|23244.35|23244.35|23244.35|23244.35|23244.35|23244.35|23244.35|23244.35|0
1608196800000|2020-12-17 09:20:00|23247.89|23247.89|23247.89|23247.89|23247.89|23247.89|23247.89|23247.89|0
1608196840000|2020-12-17 09:20:40|23251.43|23251.43|23251.84|23251.84|23251.84|23251.84|23251.43|23251.43|0
1608196870000|2020-12-17 09:21:10|23255.38|23255.38|23255.38|23255.38|23255.38|23255.38|23255.38|23255.38|0
1608196880000|2020-12-17 09:21:20|23258.92|23258.92|23258.92|23258.92|23258.92|23258.92|23258.92|23258.92|0
1608196910000|2020-12-17 09:21:50|23251.84|23251.84|23248.3|23248.3|23251.84|23251.84|23248.3|23248.3|0
1608196950000|2020-12-17 09:22:30|23251.84|23251.84|23241.22|23241.22|23251.84|23251.84|23241.22|23241.22|0
1608196970000|2020-12-17 09:22:50|23240.01|23240.01|23240.01|23240.01|23240.01|23240.01|23240.01|23240.01|0
1608197000000|2020-12-17 09:23:20|23232.93|23232.93|23221.49|23221.49|23232.93|23232.93|23221.49|23221.49|0
1608197010000|2020-12-17 09:23:30|23225.03|23225.03|23228.16|23228.16|23228.57|23228.57|23225.03|23225.03|0
1608197050000|2020-12-17 09:24:10|23217.54|23217.54|23217.54|23217.54|23217.54|23217.54|23217.54|23217.54|0
1608197080000|2020-12-17 09:24:40|23221.08|23221.08|23221.08|23221.08|23221.08|23221.08|23221.08|23221.08|0
1608197090000|2020-12-17 09:24:50|23217.54|23217.54|23213.99|23213.99|23217.54|23217.54|23213.99|23213.99|0
1608197100000|2020-12-17 09:25:00|23210.45|23210.45|23210.45|23210.45|23210.45|23210.45|23210.45|23210.45|0
1608197130000|2020-12-17 09:25:30|23213.99|23213.99|23217.54|23217.54|23217.54|23217.54|23213.99|23213.99|0
1608197140000|2020-12-17 09:25:40|23218.14|23218.14|23221.27|23221.27|23221.68|23221.68|23218.14|23218.14|0
1608197160000|2020-12-17 09:26:00|23224.81|23224.81|23224.81|23224.81|23224.81|23224.81|23224.81|23224.81|0
1608197200000|2020-12-17 09:26:40|23235.43|23235.43|23235.43|23235.43|23235.43|23235.43|23235.43|23235.43|0
1608197220000|2020-12-17 09:27:00|23236.03|23236.03|23236.03|23236.03|23236.03|23236.03|23236.03|23236.03|0
1608197240000|2020-12-17 09:27:20|23231.29|23231.29|23231.29|23231.29|23231.29|23231.29|23231.29|23231.29|0
1608197250000|2020-12-17 09:27:30|23227.75|23227.75|23227.75|23227.75|23227.75|23227.75|23227.75|23227.75|0
1608197310000|2020-12-17 09:28:30|23226.52|23226.52|23226.52|23226.52|23226.52|23226.52|23226.52|23226.52|0
1608197340000|2020-12-17 09:29:00|23222.98|23222.98|23222.98|23222.98|23222.98|23222.98|23222.98|23222.98|0
1608197380000|2020-12-17 09:29:40|23221.77|23221.77|23222.98|23222.98|23222.98|23222.98|23221.77|23221.77|0
1608197400000|2020-12-17 09:30:00|23226.52|23226.52|23226.52|23226.52|23226.52|23226.52|23226.52|23226.52|0
1608197410000|2020-12-17 09:30:10|23230.06|23230.06|23230.06|23230.06|23230.06|23230.06|23230.06|23230.06|0
1608197430000|2020-12-17 09:30:30|23230.47|23230.47|23230.47|23230.47|23230.47|23230.47|23230.47|23230.47|0
1608197460000|2020-12-17 09:31:00|23229.99|23229.99|23225.97|23225.97|23229.99|23229.99|23225.97|23225.97|0
1608197490000|2020-12-17 09:31:30|23222.43|23222.43|23222.43|23222.43|23222.43|23222.43|23222.43|23222.43|0
1608197520000|2020-12-17 09:32:00|23225.97|23225.97|23222.43|23222.43|23225.97|23225.97|23222.43|23222.43|0
1608197530000|2020-12-17 09:32:10|23215.35|23215.35|23215.35|23215.35|23215.35|23215.35|23215.35|23215.35|0
1608197540000|2020-12-17 09:32:20|23211.8|23211.8|23211.8|23211.8|23211.8|23211.8|23211.8|23211.8|0
1608197560000|2020-12-17 09:32:40|23208.26|23208.26|23211.8|23211.8|23211.8|23211.8|23208.26|23208.26|0
1608197570000|2020-12-17 09:32:50|23215.35|23215.35|23215.35|23215.35|23215.35|23215.35|23215.35|23215.35|0
1608197580000|2020-12-17 09:33:00|23214.93|23214.93|23214.93|23214.93|23214.93|23214.93|23214.93|23214.93|0
1608197590000|2020-12-17 09:33:10|23211.39|23211.39|23218.48|23218.48|23218.48|23218.48|23211.39|23211.39|0
1608197600000|2020-12-17 09:33:20|23217.27|23217.27|23227.9|23227.9|23227.9|23227.9|23217.27|23217.27|0
1608197650000|2020-12-17 09:34:10|23227.29|23227.29|23227.29|23227.29|23227.29|23227.29|23227.29|23227.29|0
1608197670000|2020-12-17 09:34:30|23220.21|23220.21|23220.21|23220.21|23220.21|23220.21|23220.21|23220.21|0
1608197710000|2020-12-17 09:35:10|23216.67|23216.67|23216.67|23216.67|23216.67|23216.67|23216.67|23216.67|0
1608197730000|2020-12-17 09:35:30|23213.13|23213.13|23206.05|23206.05|23213.13|23213.13|23206.05|23206.05|0
1608197740000|2020-12-17 09:35:40|23202.51|23202.51|23198.96|23198.96|23202.51|23202.51|23198.96|23198.96|0
1608197750000|2020-12-17 09:35:50|23198.55|23198.55|23201.68|23201.68|23201.68|23201.68|23198.14|23198.14|0
1608197790000|2020-12-17 09:36:30|23205.23|23205.23|23205.23|23205.23|23205.23|23205.23|23205.23|23205.23|0
1608197840000|2020-12-17 09:37:20|23204.82|23204.82|23204.82|23204.82|23204.82|23204.82|23204.82|23204.82|0
1608197880000|2020-12-17 09:38:00|23203.61|23203.61|23203.61|23203.61|23203.61|23203.61|23203.61|23203.61|0
1608197890000|2020-12-17 09:38:10|23200.07|23200.07|23200.07|23200.07|23200.07|23200.07|23200.07|23200.07|0
1608197910000|2020-12-17 09:38:30|23199.59|23199.59|23200.07|23200.07|23200.07|23200.07|23199.59|23199.59|0
1608197930000|2020-12-17 09:38:50|23203.61|23203.61|23203.61|23203.61|23203.61|23203.61|23203.61|23203.61|0
1608197940000|2020-12-17 09:39:00|23207.15|23207.15|23207.15|23207.15|23207.15|23207.15|23207.15|23207.15|0
1608197950000|2020-12-17 09:39:10|23214.24|23214.24|23214.24|23214.24|23214.24|23214.24|23214.24|23214.24|0
1608197980000|2020-12-17 09:39:40|23221.32|23221.32|23221.32|23221.32|23221.32|23221.32|23221.32|23221.32|0
1608198040000|2020-12-17 09:40:40|23224.86|23224.86|23224.86|23224.86|23224.86|23224.86|23224.86|23224.86|0
1608198060000|2020-12-17 09:41:00|23226.06|23226.06|23222.52|23222.52|23226.06|23226.06|23222.52|23222.52|0
1608198120000|2020-12-17 09:42:00|23218.98|23218.98|23218.98|23218.98|23218.98|23218.98|23218.98|23218.98|0
1608198150000|2020-12-17 09:42:30|23218.5|23218.5|23214.96|23214.96|23218.5|23218.5|23214.96|23214.96|0
1608198160000|2020-12-17 09:42:40|23214.55|23214.55|23211.01|23211.01|23214.55|23214.55|23211.01|23211.01|0
1608198170000|2020-12-17 09:42:50|23207.47|23207.47|23207.47|23207.47|23207.47|23207.47|23207.47|23207.47|0
1608198180000|2020-12-17 09:43:00|23211.01|23211.01|23211.01|23211.01|23211.01|23211.01|23211.01|23211.01|0
1608198190000|2020-12-17 09:43:10|23214.55|23214.55|23214.55|23214.55|23214.55|23214.55|23214.55|23214.55|0
1608198210000|2020-12-17 09:43:30|23218.09|23218.09|23221.63|23221.63|23221.63|23221.63|23218.09|23218.09|0
1608198280000|2020-12-17 09:44:40|23222.04|23222.04|23229.73|23229.73|23229.73|23229.73|23222.04|23222.04|0
1608198290000|2020-12-17 09:44:50|23233.27|23233.27|23240.35|23240.35|23240.35|23240.35|23233.27|23233.27|0
1608198300000|2020-12-17 09:45:00|23236.81|23236.81|23236.81|23236.81|23236.81|23236.81|23236.81|23236.81|0
1608198350000|2020-12-17 09:45:50|23233.27|23233.27|23233.27|23233.27|23233.27|23233.27|23233.27|23233.27|0
1608198370000|2020-12-17 09:46:10|23226.18|23226.18|23226.18|23226.18|23226.18|23226.18|23226.18|23226.18|0
1608198390000|2020-12-17 09:46:30|23222.64|23222.64|23222.64|23222.64|23222.64|23222.64|23222.64|23222.64|0
1608198450000|2020-12-17 09:47:30|23226.18|23226.18|23226.18|23226.18|23226.18|23226.18|23226.18|23226.18|0
1608198490000|2020-12-17 09:48:10|23226.6|23226.6|23226.6|23226.6|23226.6|23226.6|23226.6|23226.6|0
1608198560000|2020-12-17 09:49:20|23223.05|23223.05|23223.05|23223.05|23223.05|23223.05|23223.05|23223.05|0
1608198570000|2020-12-17 09:49:30|23226.6|23226.6|23223.05|23223.05|23226.6|23226.6|23223.05|23223.05|0
1608198590000|2020-12-17 09:49:50|23212.43|23212.43|23212.43|23212.43|23212.43|23212.43|23201.81|23201.81|0
1608198620000|2020-12-17 09:50:20|23215.97|23215.97|23219.51|23219.51|23219.51|23219.51|23215.97|23215.97|0
1608198640000|2020-12-17 09:50:40|23215.97|23215.97|23219.51|23219.51|23219.51|23219.51|23215.97|23215.97|0
1608198660000|2020-12-17 09:51:00|23220.11|23220.11|23230.74|23230.74|23230.74|23230.74|23220.11|23220.11|0
1608198670000|2020-12-17 09:51:10|23244.9|23244.9|23244.9|23244.9|23244.9|23244.9|23244.9|23244.9|0
1608198680000|2020-12-17 09:51:20|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|0
1608198750000|2020-12-17 09:52:30|23251.99|23251.99|23255.53|23255.53|23255.53|23255.53|23251.99|23251.99|0
1608198770000|2020-12-17 09:52:50|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|0
1608198800000|2020-12-17 09:53:20|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|0
1608198820000|2020-12-17 09:53:40|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|0
1608198830000|2020-12-17 09:53:50|23259.07|23259.07|23259.07|23259.07|23259.07|23259.07|23259.07|23259.07|0
1608198850000|2020-12-17 09:54:10|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|0
1608198860000|2020-12-17 09:54:20|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|0
1608198900000|2020-12-17 09:55:00|23244.9|23244.9|23244.9|23244.9|23244.9|23244.9|23244.9|23244.9|0
1608198910000|2020-12-17 09:55:10|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|0
1608198930000|2020-12-17 09:55:30|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|0
1608198940000|2020-12-17 09:55:40|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|0
1608198950000|2020-12-17 09:55:50|23241.36|23241.36|23241.36|23241.36|23241.36|23241.36|23241.36|23241.36|0
1608198990000|2020-12-17 09:56:30|23237.82|23237.82|23241.36|23241.36|23241.36|23241.36|23237.82|23237.82|0
1608199020000|2020-12-17 09:57:00|23241.96|23241.96|23241.96|23241.96|23241.96|23241.96|23241.96|23241.96|0
1608199110000|2020-12-17 09:58:30|23241.55|23241.55|23241.55|23241.55|23241.55|23241.55|23241.55|23241.55|0
1608199190000|2020-12-17 09:59:50|23242.15|23242.15|23245.7|23245.7|23245.7|23245.7|23242.15|23242.15|0
1608199220000|2020-12-17 10:00:20|23242.15|23242.15|23242.15|23242.15|23242.15|23242.15|23242.15|23242.15|0
1608199230000|2020-12-17 10:00:30|23245.7|23245.7|23245.7|23245.7|23245.7|23245.7|23245.7|23245.7|0
1608199240000|2020-12-17 10:00:40|23249.24|23249.24|23249.24|23249.24|23249.24|23249.24|23249.24|23249.24|0
1608199250000|2020-12-17 10:00:50|23249.65|23249.65|23249.65|23249.65|23249.65|23249.65|23249.65|23249.65|0
1608199280000|2020-12-17 10:01:20|23246.11|23246.11|23246.11|23246.11|23246.11|23246.11|23246.11|23246.11|0
1608199310000|2020-12-17 10:01:50|23245.63|23245.63|23241.61|23241.61|23245.63|23245.63|23241.61|23241.61|0
1608199330000|2020-12-17 10:02:10|23241|23241|23241|23241|23241|23241|23241|23241|0
1608199340000|2020-12-17 10:02:20|23244.55|23244.55|23244.55|23244.55|23244.55|23244.55|23244.55|23244.55|0
1608199380000|2020-12-17 10:03:00|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|0
1608199400000|2020-12-17 10:03:20|23241.61|23241.61|23245.15|23245.15|23245.15|23245.15|23241.61|23241.61|0
1608199430000|2020-12-17 10:03:50|23245.75|23245.75|23245.75|23245.75|23245.75|23245.75|23245.75|23245.75|0
1608199440000|2020-12-17 10:04:00|23252.83|23252.83|23259.91|23259.91|23259.91|23259.91|23252.83|23252.83|0
1608199460000|2020-12-17 10:04:20|23267|23267|23259.91|23259.91|23267|23267|23259.91|23259.91|0
1608199470000|2020-12-17 10:04:30|23263.46|23263.46|23263.46|23263.46|23263.46|23263.46|23263.46|23263.46|0
1608199480000|2020-12-17 10:04:40|23265.26|23265.26|23265.86|23265.86|23265.86|23265.86|23265.26|23265.26|0
1608199490000|2020-12-17 10:04:50|23267.67|23267.67|23268.87|23268.87|23270.07|23270.07|23267.67|23267.67|0
1608199500000|2020-12-17 10:05:00|23268.27|23268.27|23268.27|23268.27|23268.27|23268.27|23268.27|23268.27|0
1608199510000|2020-12-17 10:05:10|23282.43|23282.43|23280.7|23280.7|23284.24|23284.24|23280.7|23280.7|0
1608199520000|2020-12-17 10:05:20|23280.1|23280.1|23287.18|23287.18|23287.18|23287.18|23280.1|23280.1|0
1608199540000|2020-12-17 10:05:40|23285.98|23285.98|23285.98|23285.98|23285.98|23285.98|23285.98|23285.98|0
1608199560000|2020-12-17 10:06:00|23285.37|23285.37|23285.37|23285.37|23285.37|23285.37|23285.37|23285.37|0
1608199570000|2020-12-17 10:06:10|23286.58|23286.58|23279.49|23279.49|23286.58|23286.58|23279.49|23279.49|0
1608199580000|2020-12-17 10:06:20|23278.89|23278.89|23271.81|23271.81|23278.89|23278.89|23271.81|23271.81|0
1608199590000|2020-12-17 10:06:30|23275.35|23275.35|23275.35|23275.35|23275.35|23275.35|23275.35|23275.35|0
1608199600000|2020-12-17 10:06:40|23277.16|23277.16|23280.7|23280.7|23280.7|23280.7|23277.16|23277.16|0
1608199610000|2020-12-17 10:06:50|23287.78|23287.78|23277.16|23277.16|23287.78|23287.78|23277.16|23277.16|0
1608199650000|2020-12-17 10:07:30|23273.62|23273.62|23273.62|23273.62|23273.62|23273.62|23273.62|23273.62|0
1608199670000|2020-12-17 10:07:50|23273.01|23273.01|23273.01|23273.01|23273.01|23273.01|23273.01|23273.01|0
1608199680000|2020-12-17 10:08:00|23276.55|23276.55|23276.55|23276.55|23280.1|23280.1|23276.55|23276.55|0
1608199700000|2020-12-17 10:08:20|23280.1|23280.1|23280.1|23280.1|23280.1|23280.1|23280.1|23280.1|0
1608199720000|2020-12-17 10:08:40|23287.18|23287.18|23287.18|23287.18|23287.18|23287.18|23287.18|23287.18|0
1608199730000|2020-12-17 10:08:50|23290.72|23290.72|23290.72|23290.72|23290.72|23290.72|23290.72|23290.72|0
1608199780000|2020-12-17 10:09:40|23287.18|23287.18|23287.78|23287.78|23287.78|23287.78|23286.58|23286.58|0
1608199810000|2020-12-17 10:10:10|23287.18|23287.18|23287.18|23287.18|23287.18|23287.18|23287.18|23287.18|0
1608199820000|2020-12-17 10:10:20|23273.01|23273.01|23273.01|23273.01|23273.01|23273.01|23273.01|23273.01|0
1608199830000|2020-12-17 10:10:30|23276.55|23276.55|23273.01|23273.01|23276.55|23276.55|23273.01|23273.01|0
1608199850000|2020-12-17 10:10:50|23276.55|23276.55|23278.36|23278.36|23278.36|23278.36|23276.55|23276.55|0
1608199860000|2020-12-17 10:11:00|23278.96|23278.96|23284.31|23284.31|23284.31|23284.31|23278.96|23278.96|0
1608199880000|2020-12-17 10:11:20|23284.72|23284.72|23284.72|23284.72|23284.72|23284.72|23284.72|23284.72|0
1608199890000|2020-12-17 10:11:30|23288.26|23288.26|23288.26|23288.26|23288.26|23288.26|23288.26|23288.26|0
1608199900000|2020-12-17 10:11:40|23291.8|23291.8|23290.6|23290.6|23291.8|23291.8|23290.6|23290.6|0
1608199970000|2020-12-17 10:12:50|23297.68|23297.68|23297.68|23297.68|23297.68|23297.68|23297.68|23297.68|0
1608200010000|2020-12-17 10:13:30|23300.09|23300.09|23300.09|23300.09|23300.09|23300.09|23300.09|23300.09|0
1608200020000|2020-12-17 10:13:40|23296.55|23296.55|23294.21|23294.21|23298.95|23298.95|23294.21|23294.21|0
1608200030000|2020-12-17 10:13:50|23296.61|23296.61|23296.61|23296.61|23296.61|23296.61|23296.61|23296.61|0
1608200040000|2020-12-17 10:14:00|23300.16|23300.16|23298.95|23298.95|23300.16|23300.16|23298.95|23298.95|0
1608200050000|2020-12-17 10:14:10|23300.76|23300.76|23300.76|23300.76|23300.76|23300.76|23300.76|23300.76|0
1608200060000|2020-12-17 10:14:20|23307.84|23307.84|23301.96|23301.96|23307.84|23307.84|23300.76|23300.76|0
1608200070000|2020-12-17 10:14:30|23301.36|23301.36|23294.88|23294.88|23301.36|23301.36|23294.28|23294.28|0
1608200080000|2020-12-17 10:14:40|23296.08|23296.08|23295.48|23295.48|23296.08|23296.08|23295.48|23295.48|0
1608200090000|2020-12-17 10:14:50|23296.68|23296.68|23291.94|23291.94|23296.68|23296.68|23291.94|23291.94|0
1608200100000|2020-12-17 10:15:00|23292.54|23292.54|23286.85|23286.85|23294.35|23294.35|23286.85|23286.85|0
1608200110000|2020-12-17 10:15:10|23290.39|23290.39|23290.39|23290.39|23290.39|23290.39|23290.39|23290.39|0
1608200120000|2020-12-17 10:15:20|23293.93|23293.93|23294.54|23294.54|23294.54|23294.54|23293.93|23293.93|0
1608200130000|2020-12-17 10:15:30|23301.62|23301.62|23301.62|23301.62|23301.62|23301.62|23301.62|23301.62|0
1608200140000|2020-12-17 10:15:40|23305.16|23305.16|23305.57|23305.57|23305.57|23305.57|23305.16|23305.16|0
1608200150000|2020-12-17 10:15:50|23305.98|23305.98|23305.98|23305.98|23305.98|23305.98|23305.98|23305.98|0
1608200160000|2020-12-17 10:16:00|23304.78|23304.78|23305.98|23305.98|23305.98|23305.98|23304.78|23304.78|0
1608200170000|2020-12-17 10:16:10|23302.44|23302.44|23303.04|23303.04|23303.04|23303.04|23302.44|23302.44|0
1608200180000|2020-12-17 10:16:20|23304.85|23304.85|23307.01|23307.01|23307.01|23307.01|23304.85|23304.85|0
1608200210000|2020-12-17 10:16:50|23305.81|23305.81|23305.81|23305.81|23305.81|23305.81|23305.81|23305.81|0
1608200220000|2020-12-17 10:17:00|23304.85|23304.85|23299.5|23299.5|23304.85|23304.85|23299.5|23299.5|0
1608200250000|2020-12-17 10:17:30|23292.42|23292.42|23285.34|23285.34|23292.42|23292.42|23285.34|23285.34|0
1608200260000|2020-12-17 10:17:40|23288.88|23288.88|23288.88|23288.88|23288.88|23288.88|23288.88|23288.88|0
1608200270000|2020-12-17 10:17:50|23295.96|23295.96|23295.96|23295.96|23295.96|23295.96|23295.96|23295.96|0
1608200290000|2020-12-17 10:18:10|23295.36|23295.36|23295.36|23295.36|23295.36|23295.36|23295.36|23295.36|0
1608200320000|2020-12-17 10:18:40|23298.9|23298.9|23298.9|23298.9|23298.9|23298.9|23298.9|23298.9|0
1608200350000|2020-12-17 10:19:10|23298.3|23298.3|23297.09|23297.09|23298.3|23298.3|23297.09|23297.09|0
1608200400000|2020-12-17 10:20:00|23300.64|23300.64|23295.82|23295.82|23300.64|23300.64|23295.82|23295.82|0
1608200410000|2020-12-17 10:20:10|23295.22|23295.22|23295.82|23295.82|23295.82|23295.82|23295.22|23295.22|0
1608200440000|2020-12-17 10:20:40|23297.63|23297.63|23298.23|23298.23|23298.23|23298.23|23296.42|23296.42|0
1608200450000|2020-12-17 10:20:50|23299.43|23299.43|23299.43|23299.43|23299.43|23299.43|23299.43|23299.43|0
1608200460000|2020-12-17 10:21:00|23302.97|23302.97|23295.89|23295.89|23302.97|23302.97|23295.89|23295.89|0
1608200470000|2020-12-17 10:21:10|23306.51|23306.51|23317.14|23317.14|23317.14|23317.14|23306.51|23306.51|0
1608200490000|2020-12-17 10:21:30|23324.22|23324.22|23320.68|23320.68|23324.22|23324.22|23320.68|23320.68|0
1608200510000|2020-12-17 10:21:50|23324.22|23324.22|23324.22|23324.22|23324.22|23324.22|23324.22|23324.22|0
1608200530000|2020-12-17 10:22:10|23317.14|23317.14|23317.14|23317.14|23317.14|23317.14|23317.14|23317.14|0
1608200570000|2020-12-17 10:22:50|23320.68|23320.68|23320.68|23320.68|23320.68|23320.68|23320.68|23320.68|0
1608200590000|2020-12-17 10:23:10|23313.6|23313.6|23310.06|23310.06|23313.6|23313.6|23310.06|23310.06|0
1608200600000|2020-12-17 10:23:20|23313.6|23313.6|23318.94|23318.94|23318.94|23318.94|23313.6|23313.6|0
1608200620000|2020-12-17 10:23:40|23315.4|23315.4|23315.4|23315.4|23315.4|23315.4|23315.4|23315.4|0
1608200650000|2020-12-17 10:24:10|23318.94|23318.94|23318.94|23318.94|23318.94|23318.94|23318.94|23318.94|0
1608200660000|2020-12-17 10:24:20|23315.4|23315.4|23318.94|23318.94|23318.94|23318.94|23315.4|23315.4|0
1608200720000|2020-12-17 10:25:20|23311.86|23311.86|23315.4|23315.4|23315.4|23315.4|23311.86|23311.86|0
1608200730000|2020-12-17 10:25:30|23311.86|23311.86|23308.32|23308.32|23311.86|23311.86|23308.32|23308.32|0
1608200740000|2020-12-17 10:25:40|23304.78|23304.78|23304.78|23304.78|23304.78|23304.78|23304.78|23304.78|0
1608200820000|2020-12-17 10:27:00|23301.24|23301.24|23301.24|23301.24|23301.24|23301.24|23301.24|23301.24|0
1608200840000|2020-12-17 10:27:20|23297.7|23297.7|23297.7|23297.7|23297.7|23297.7|23297.7|23297.7|0
1608200860000|2020-12-17 10:27:40|23301.24|23301.24|23301.24|23301.24|23301.24|23301.24|23301.24|23301.24|0
1608200870000|2020-12-17 10:27:50|23301.84|23301.84|23298.3|23298.3|23301.84|23301.84|23298.3|23298.3|0
1608200940000|2020-12-17 10:29:00|23294.76|23294.76|23291.21|23291.21|23294.76|23294.76|23291.21|23291.21|0
1608200950000|2020-12-17 10:29:10|23294.76|23294.76|23298.3|23298.3|23298.3|23298.3|23294.76|23294.76|0
1608200960000|2020-12-17 10:29:20|23301.84|23301.84|23305.38|23305.38|23305.38|23305.38|23301.84|23301.84|0
1608201040000|2020-12-17 10:30:40|23304.18|23304.18|23302.97|23302.97|23304.18|23304.18|23302.97|23302.97|0
1608201050000|2020-12-17 10:30:50|23303.45|23303.45|23303.45|23303.45|23303.45|23303.45|23303.45|23303.45|0
1608201060000|2020-12-17 10:31:00|23306.99|23306.99|23306.99|23306.99|23306.99|23306.99|23306.99|23306.99|0
1608201080000|2020-12-17 10:31:20|23310.53|23310.53|23314.08|23314.08|23314.08|23314.08|23310.53|23310.53|0
1608201120000|2020-12-17 10:32:00|23313.47|23313.47|23313.47|23313.47|23313.47|23313.47|23313.47|23313.47|0
1608201130000|2020-12-17 10:32:10|23313.06|23313.06|23313.06|23313.06|23313.06|23313.06|23313.06|23313.06|0
1608201140000|2020-12-17 10:32:20|23312.46|23312.46|23301.84|23301.84|23312.46|23312.46|23301.84|23301.84|0
1608201160000|2020-12-17 10:32:40|23298.23|23298.23|23286.93|23286.93|23298.23|23298.23|23286.93|23286.93|0
1608201200000|2020-12-17 10:33:20|23288.74|23288.74|23289.94|23289.94|23289.94|23289.94|23288.74|23288.74|0
1608201250000|2020-12-17 10:34:10|23293.48|23293.48|23296.61|23296.61|23297.03|23297.03|23293.48|23293.48|0
1608201280000|2020-12-17 10:34:40|23296.01|23296.01|23296.01|23296.01|23296.01|23296.01|23296.01|23296.01|0
1608201290000|2020-12-17 10:34:50|23299.55|23299.55|23299.55|23299.55|23299.55|23299.55|23299.55|23299.55|0
1608201320000|2020-12-17 10:35:20|23306.64|23306.64|23303.1|23303.1|23306.64|23306.64|23303.1|23303.1|0
1608201360000|2020-12-17 10:36:00|23304.3|23304.3|23304.3|23304.3|23304.3|23304.3|23304.3|23304.3|0
1608201370000|2020-12-17 10:36:10|23304.9|23304.9|23304.9|23304.9|23304.9|23304.9|23304.9|23304.9|0
1608201380000|2020-12-17 10:36:20|23308.44|23308.44|23309.04|23309.04|23309.04|23309.04|23308.44|23308.44|0
1608201390000|2020-12-17 10:36:30|23305.5|23305.5|23305.5|23305.5|23305.5|23305.5|23305.5|23305.5|0
1608201400000|2020-12-17 10:36:40|23305.91|23305.91|23305.91|23305.91|23305.91|23305.91|23305.91|23305.91|0
1608201430000|2020-12-17 10:37:10|23295.29|23295.29|23295.29|23295.29|23295.29|23295.29|23295.29|23295.29|0
1608201450000|2020-12-17 10:37:30|23298.83|23298.83|23298.83|23298.83|23298.83|23298.83|23298.83|23298.83|0
1608201460000|2020-12-17 10:37:40|23295.29|23295.29|23295.29|23295.29|23295.29|23295.29|23295.29|23295.29|0
1608201470000|2020-12-17 10:37:50|23291.75|23291.75|23294.69|23294.69|23295.29|23295.29|23291.75|23291.75|0
1608201510000|2020-12-17 10:38:30|23295.89|23295.89|23295.89|23295.89|23295.89|23295.89|23295.89|23295.89|0
1608201520000|2020-12-17 10:38:40|23292.35|23292.35|23292.35|23292.35|23292.35|23292.35|23292.35|23292.35|0
1608201530000|2020-12-17 10:38:50|23288.81|23288.81|23285.27|23285.27|23288.81|23288.81|23281.73|23281.73|0
1608201560000|2020-12-17 10:39:20|23281.73|23281.73|23281.73|23281.73|23281.73|23281.73|23281.73|23281.73|0
1608201570000|2020-12-17 10:39:30|23285.27|23285.27|23285.27|23285.27|23285.27|23285.27|23285.27|23285.27|0
1608201590000|2020-12-17 10:39:50|23288.81|23288.81|23288.81|23288.81|23288.81|23288.81|23288.81|23288.81|0
1608201600000|2020-12-17 10:40:00|23288.33|23288.33|23288.33|23288.33|23288.33|23288.33|23288.33|23288.33|0
1608201610000|2020-12-17 10:40:10|23289.53|23289.53|23289.53|23289.53|23289.53|23289.53|23289.53|23289.53|0
1608201630000|2020-12-17 10:40:30|23293.07|23293.07|23289.53|23289.53|23293.07|23293.07|23289.53|23289.53|0
1608201650000|2020-12-17 10:40:50|23290.13|23290.13|23290.13|23290.13|23290.13|23290.13|23290.13|23290.13|0
1608201680000|2020-12-17 10:41:20|23293.67|23293.67|23293.67|23293.67|23293.67|23293.67|23293.67|23293.67|0
1608201710000|2020-12-17 10:41:50|23297.22|23297.22|23300.76|23300.76|23300.76|23300.76|23290.13|23290.13|0
1608201720000|2020-12-17 10:42:00|23311.38|23311.38|23311.38|23311.38|23311.38|23311.38|23311.38|23311.38|0
1608201780000|2020-12-17 10:43:00|23300.76|23300.76|23297.22|23297.22|23300.76|23300.76|23297.22|23297.22|0
1608201790000|2020-12-17 10:43:10|23293.67|23293.67|23293.67|23293.67|23293.67|23293.67|23293.67|23293.67|0
1608201810000|2020-12-17 10:43:30|23294.28|23294.28|23294.28|23294.28|23294.28|23294.28|23294.28|23294.28|0
1608201840000|2020-12-17 10:44:00|23287.19|23287.19|23287.19|23287.19|23287.19|23287.19|23287.19|23287.19|0
1608201860000|2020-12-17 10:44:20|23286.59|23286.59|23285.99|23285.99|23286.59|23286.59|23285.99|23285.99|0
1608201900000|2020-12-17 10:45:00|23286.59|23286.59|23286.59|23286.59|23286.59|23286.59|23286.59|23286.59|0
1608201970000|2020-12-17 10:46:10|23285.39|23285.39|23281.25|23281.25|23285.39|23285.39|23281.25|23281.25|0
1608202010000|2020-12-17 10:46:50|23277.71|23277.71|23274.16|23274.16|23277.71|23277.71|23274.16|23274.16|0
1608202030000|2020-12-17 10:47:10|23272.96|23272.96|23268.82|23268.82|23272.96|23272.96|23268.82|23268.82|0
1608202040000|2020-12-17 10:47:20|23268.22|23268.22|23268.22|23268.22|23268.22|23268.22|23268.22|23268.22|0
1608202090000|2020-12-17 10:48:10|23271.76|23271.76|23271.76|23271.76|23271.76|23271.76|23271.76|23271.76|0
1608202100000|2020-12-17 10:48:20|23268.22|23268.22|23268.22|23268.22|23268.22|23268.22|23268.22|23268.22|0
1608202120000|2020-12-17 10:48:40|23268.82|23268.82|23272.36|23272.36|23272.36|23272.36|23268.82|23268.82|0
1608202130000|2020-12-17 10:48:50|23268.82|23268.82|23272.36|23272.36|23272.36|23272.36|23268.82|23268.82|0
1608202180000|2020-12-17 10:49:40|23268.82|23268.82|23268.82|23268.82|23268.82|23268.82|23268.82|23268.82|0
1608202190000|2020-12-17 10:49:50|23272.36|23272.36|23272.36|23272.36|23272.36|23272.36|23272.36|23272.36|0
1608202260000|2020-12-17 10:51:00|23268.82|23268.82|23272.36|23272.36|23272.36|23272.36|23268.82|23268.82|0
1608202290000|2020-12-17 10:51:30|23267.61|23267.61|23267.61|23267.61|23267.61|23267.61|23267.61|23267.61|0
1608202330000|2020-12-17 10:52:10|23264.07|23264.07|23260.53|23260.53|23264.07|23264.07|23260.53|23260.53|0
1608202370000|2020-12-17 10:52:50|23259.93|23259.93|23259.93|23259.93|23259.93|23259.93|23259.93|23259.93|0
1608202380000|2020-12-17 10:53:00|23259.52|23259.52|23259.52|23259.52|23259.52|23259.52|23259.52|23259.52|0
1608202460000|2020-12-17 10:54:20|23263.06|23263.06|23263.06|23263.06|23266.6|23266.6|23263.06|23263.06|0
1608202470000|2020-12-17 10:54:30|23270.14|23270.14|23274.89|23274.89|23274.89|23274.89|23270.14|23270.14|0
1608202480000|2020-12-17 10:54:40|23267.81|23267.81|23267.81|23267.81|23267.81|23267.81|23267.81|23267.81|0
1608202490000|2020-12-17 10:54:50|23268.28|23268.28|23268.28|23268.28|23268.28|23268.28|23268.28|23268.28|0
1608202510000|2020-12-17 10:55:10|23264.74|23264.74|23264.74|23264.74|23264.74|23264.74|23264.74|23264.74|0
1608202530000|2020-12-17 10:55:30|23268.28|23268.28|23268.28|23268.28|23268.28|23268.28|23268.28|23268.28|0
1608202560000|2020-12-17 10:56:00|23271.83|23271.83|23275.37|23275.37|23275.37|23275.37|23271.83|23271.83|0
1608202590000|2020-12-17 10:56:30|23278.91|23278.91|23278.91|23278.91|23278.91|23278.91|23278.91|23278.91|0
1608202620000|2020-12-17 10:57:00|23282.45|23282.45|23282.45|23282.45|23282.45|23282.45|23282.45|23282.45|0
1608202640000|2020-12-17 10:57:20|23285.99|23285.99|23285.99|23285.99|23285.99|23285.99|23285.99|23285.99|0
1608202660000|2020-12-17 10:57:40|23286.59|23286.59|23286.59|23286.59|23286.59|23286.59|23286.59|23286.59|0
1608202670000|2020-12-17 10:57:50|23287.41|23287.41|23280.33|23280.33|23287.41|23287.41|23280.33|23280.33|0
1608202680000|2020-12-17 10:58:00|23273.25|23273.25|23269.71|23269.71|23273.25|23273.25|23269.71|23269.71|0
1608202780000|2020-12-17 10:59:40|23266.17|23266.17|23266.17|23266.17|23266.17|23266.17|23266.17|23266.17|0
1608202800000|2020-12-17 11:00:00|23262.63|23262.63|23262.63|23262.63|23262.63|23262.63|23262.63|23262.63|0
1608202810000|2020-12-17 11:00:10|23259.08|23259.08|23259.08|23259.08|23259.08|23259.08|23259.08|23259.08|0
1608202820000|2020-12-17 11:00:20|23255.54|23255.54|23252|23252|23255.54|23255.54|23252|23252|0
1608202830000|2020-12-17 11:00:30|23248.46|23248.46|23247.86|23247.86|23248.46|23248.46|23247.86|23247.86|0
1608202850000|2020-12-17 11:00:50|23244.32|23244.32|23244.32|23244.32|23244.32|23244.32|23244.32|23244.32|0
1608202870000|2020-12-17 11:01:10|23244.92|23244.92|23244.92|23244.92|23244.92|23244.92|23244.92|23244.92|0
1608202960000|2020-12-17 11:02:40|23244.32|23244.32|23247.86|23247.86|23247.86|23247.86|23244.32|23244.32|0
1608203010000|2020-12-17 11:03:30|23247.04|23247.04|23247.04|23247.04|23247.04|23247.04|23247.04|23247.04|0
1608203020000|2020-12-17 11:03:40|23243.5|23243.5|23243.5|23243.5|23243.5|23243.5|23243.5|23243.5|0
1608203090000|2020-12-17 11:04:50|23247.04|23247.04|23247.04|23247.04|23247.04|23247.04|23247.04|23247.04|0
1608203110000|2020-12-17 11:05:10|23243.5|23243.5|23243.5|23243.5|23243.5|23243.5|23243.5|23243.5|0
1608203120000|2020-12-17 11:05:20|23239.95|23239.95|23239.95|23239.95|23239.95|23239.95|23239.95|23239.95|0
1608203140000|2020-12-17 11:05:40|23239.54|23239.54|23239.54|23239.54|23239.54|23239.54|23239.54|23239.54|0
1608203180000|2020-12-17 11:06:20|23246.63|23246.63|23246.63|23246.63|23246.63|23246.63|23246.63|23246.63|0
1608203190000|2020-12-17 11:06:30|23248.43|23248.43|23248.43|23248.43|23248.43|23248.43|23248.43|23248.43|0
1608203200000|2020-12-17 11:06:40|23244.29|23244.29|23244.29|23244.29|23244.29|23244.29|23244.29|23244.29|0
1608203220000|2020-12-17 11:07:00|23244.89|23244.89|23244.89|23244.89|23244.89|23244.89|23244.89|23244.89|0
1608203290000|2020-12-17 11:08:10|23245.3|23245.3|23241.16|23241.16|23245.3|23245.3|23241.16|23241.16|0
1608203330000|2020-12-17 11:08:50|23241.64|23241.64|23241.64|23241.64|23241.64|23241.64|23241.64|23241.64|0
1608203340000|2020-12-17 11:09:00|23241.16|23241.16|23241.16|23241.16|23241.16|23241.16|23241.16|23241.16|0
1608203380000|2020-12-17 11:09:40|23240.56|23240.56|23240.56|23240.56|23240.56|23240.56|23240.56|23240.56|0
1608203430000|2020-12-17 11:10:30|23237.02|23237.02|23237.02|23237.02|23237.02|23237.02|23237.02|23237.02|0
1608203570000|2020-12-17 11:12:50|23233.47|23233.47|23232.87|23232.87|23233.47|23233.47|23232.87|23232.87|0
1608203590000|2020-12-17 11:13:10|23225.79|23225.79|23225.79|23225.79|23225.79|23225.79|23225.79|23225.79|0
1608203620000|2020-12-17 11:13:40|23229.33|23229.33|23229.33|23229.33|23229.33|23229.33|23229.33|23229.33|0
1608203650000|2020-12-17 11:14:10|23232.87|23232.87|23232.87|23232.87|23232.87|23232.87|23232.87|23232.87|0
1608203660000|2020-12-17 11:14:20|23233.35|23233.35|23233.35|23233.35|23233.35|23233.35|23233.35|23233.35|0
1608203670000|2020-12-17 11:14:30|23233.83|23233.83|23233.83|23233.83|23233.83|23233.83|23233.83|23233.83|0
1608203690000|2020-12-17 11:14:50|23234.24|23234.24|23234.65|23234.65|23234.65|23234.65|23234.24|23234.24|0
1608203730000|2020-12-17 11:15:30|23231.11|23231.11|23234.65|23234.65|23234.65|23234.65|23231.11|23231.11|0
1608203750000|2020-12-17 11:15:50|23231.11|23231.11|23231.11|23231.11|23231.11|23231.11|23231.11|23231.11|0
1608203770000|2020-12-17 11:16:10|23234.65|23234.65|23234.65|23234.65|23234.65|23234.65|23234.65|23234.65|0
1608203840000|2020-12-17 11:17:20|23231.11|23231.11|23231.11|23231.11|23231.11|23231.11|23231.11|23231.11|0
1608203860000|2020-12-17 11:17:40|23227.57|23227.57|23227.57|23227.57|23227.57|23227.57|23227.57|23227.57|0
1608203870000|2020-12-17 11:17:50|23226.97|23226.97|23226.97|23226.97|23226.97|23226.97|23226.97|23226.97|0
1608203880000|2020-12-17 11:18:00|23223.43|23223.43|23223.43|23223.43|23223.43|23223.43|23223.43|23223.43|0
1608203900000|2020-12-17 11:18:20|23222.83|23222.83|23222.83|23222.83|23222.83|23222.83|23222.83|23222.83|0
1608203910000|2020-12-17 11:18:30|23219.28|23219.28|23219.28|23219.28|23219.28|23219.28|23219.28|23219.28|0
1608203920000|2020-12-17 11:18:40|23222.83|23222.83|23222.83|23222.83|23222.83|23222.83|23222.83|23222.83|0
1608203980000|2020-12-17 11:19:40|23226.37|23226.37|23226.37|23226.37|23226.37|23226.37|23226.37|23226.37|0
1608204000000|2020-12-17 11:20:00|23229.91|23229.91|23229.91|23229.91|23229.91|23229.91|23229.91|23229.91|0
1608204040000|2020-12-17 11:20:40|23233.45|23233.45|23233.45|23233.45|23233.45|23233.45|23233.45|23233.45|0
1608204060000|2020-12-17 11:21:00|23236.99|23236.99|23240.53|23240.53|23240.53|23240.53|23236.99|23236.99|0
1608204070000|2020-12-17 11:21:10|23240.94|23240.94|23240.94|23240.94|23240.94|23240.94|23240.94|23240.94|0
1608204080000|2020-12-17 11:21:20|23241.35|23241.35|23241.35|23241.35|23241.35|23241.35|23241.35|23241.35|0
1608204130000|2020-12-17 11:22:10|23251.98|23251.98|23251.98|23251.98|23251.98|23251.98|23251.98|23251.98|0
1608204160000|2020-12-17 11:22:40|23255.52|23255.52|23248.44|23248.44|23255.52|23255.52|23248.44|23248.44|0
1608204230000|2020-12-17 11:23:50|23251.98|23251.98|23251.98|23251.98|23251.98|23251.98|23251.98|23251.98|0
1608204250000|2020-12-17 11:24:10|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|0
1608204270000|2020-12-17 11:24:30|23244.89|23244.89|23244.89|23244.89|23244.89|23244.89|23244.89|23244.89|0
1608204310000|2020-12-17 11:25:10|23241.35|23241.35|23241.35|23241.35|23241.35|23241.35|23241.35|23241.35|0
1608204350000|2020-12-17 11:25:50|23240.75|23240.75|23240.75|23240.75|23240.75|23240.75|23240.75|23240.75|0
1608204370000|2020-12-17 11:26:10|23237.21|23237.21|23237.21|23237.21|23237.21|23237.21|23237.21|23237.21|0
1608204380000|2020-12-17 11:26:20|23233.67|23233.67|23237.21|23237.21|23237.21|23237.21|23233.67|23233.67|0
1608204420000|2020-12-17 11:27:00|23233.67|23233.67|23232.47|23232.47|23233.67|23233.67|23232.47|23232.47|0
1608204450000|2020-12-17 11:27:30|23236.01|23236.01|23236.01|23236.01|23236.01|23236.01|23236.01|23236.01|0
1608204470000|2020-12-17 11:27:50|23232.47|23232.47|23232.47|23232.47|23232.47|23232.47|23232.47|23232.47|0
1608204480000|2020-12-17 11:28:00|23231.26|23231.26|23226.9|23226.9|23231.26|23231.26|23226.9|23226.9|0
1608204490000|2020-12-17 11:28:10|23226.49|23226.49|23226.49|23226.49|23226.49|23226.49|23226.49|23226.49|0
1608204520000|2020-12-17 11:28:40|23222.95|23222.95|23222.95|23222.95|23222.95|23222.95|23222.95|23222.95|0
1608204530000|2020-12-17 11:28:50|23219.41|23219.41|23219.41|23219.41|23219.41|23219.41|23219.41|23219.41|0
1608204540000|2020-12-17 11:29:00|23215.87|23215.87|23215.87|23215.87|23215.87|23215.87|23215.87|23215.87|0
1608204550000|2020-12-17 11:29:10|23212.32|23212.32|23215.87|23215.87|23215.87|23215.87|23212.32|23212.32|0
1608204580000|2020-12-17 11:29:40|23219.41|23219.41|23219.41|23219.41|23219.41|23219.41|23219.41|23219.41|0
1608204630000|2020-12-17 11:30:30|23215.87|23215.87|23215.87|23215.87|23215.87|23215.87|23215.87|23215.87|0
1608204660000|2020-12-17 11:31:00|23212.32|23212.32|23212.32|23212.32|23212.32|23212.32|23212.32|23212.32|0
1608204680000|2020-12-17 11:31:20|23208.78|23208.78|23208.78|23208.78|23208.78|23208.78|23208.78|23208.78|0
1608204690000|2020-12-17 11:31:30|23212.32|23212.32|23212.32|23212.32|23212.32|23212.32|23212.32|23212.32|0
1608204820000|2020-12-17 11:33:40|23208.78|23208.78|23208.78|23208.78|23208.78|23208.78|23208.78|23208.78|0
1608204850000|2020-12-17 11:34:10|23205.24|23205.24|23205.24|23205.24|23205.24|23205.24|23205.24|23205.24|0
1608204930000|2020-12-17 11:35:30|23204.64|23204.64|23204.64|23204.64|23204.64|23204.64|23204.64|23204.64|0
1608204950000|2020-12-17 11:35:50|23201.1|23201.1|23201.1|23201.1|23201.1|23201.1|23201.1|23201.1|0
1608204960000|2020-12-17 11:36:00|23199.9|23199.9|23196.35|23196.35|23199.9|23199.9|23196.35|23196.35|0
1608204970000|2020-12-17 11:36:10|23195.75|23195.75|23195.75|23195.75|23195.75|23195.75|23195.75|23195.75|0
1608204990000|2020-12-17 11:36:30|23196.35|23196.35|23195.94|23195.94|23196.35|23196.35|23195.94|23195.94|0
1608205010000|2020-12-17 11:36:50|23188.86|23188.86|23188.86|23188.86|23188.86|23188.86|23188.86|23188.86|0
1608205050000|2020-12-17 11:37:30|23185.32|23185.32|23185.32|23185.32|23185.32|23185.32|23185.32|23185.32|0
1608205130000|2020-12-17 11:38:50|23181.78|23181.78|23181.78|23181.78|23181.78|23181.78|23181.78|23181.78|0
1608205150000|2020-12-17 11:39:10|23182.19|23182.19|23182.19|23182.19|23182.19|23182.19|23182.19|23182.19|0
1608205210000|2020-12-17 11:40:10|23178.65|23178.65|23171.57|23171.57|23178.65|23178.65|23171.57|23171.57|0
1608205310000|2020-12-17 11:41:50|23168.02|23168.02|23168.02|23168.02|23168.02|23168.02|23168.02|23168.02|0
1608205320000|2020-12-17 11:42:00|23168.63|23168.63|23168.63|23168.63|23168.63|23168.63|23168.63|23168.63|0
1608205360000|2020-12-17 11:42:40|23165.08|23165.08|23165.08|23165.08|23165.08|23165.08|23165.08|23165.08|0
1608205400000|2020-12-17 11:43:20|23161.54|23161.54|23161.54|23161.54|23161.54|23161.54|23161.54|23161.54|0
1608205420000|2020-12-17 11:43:40|23158|23158|23158|23158|23158|23158|23158|23158|0
1608205450000|2020-12-17 11:44:10|23161.54|23161.54|23175.71|23175.71|23175.71|23175.71|23161.54|23161.54|0
1608205480000|2020-12-17 11:44:40|23172.17|23172.17|23168.63|23168.63|23172.17|23172.17|23168.63|23168.63|0
1608205540000|2020-12-17 11:45:40|23169.23|23169.23|23169.23|23169.23|23169.23|23169.23|23169.23|23169.23|0
1608205560000|2020-12-17 11:46:00|23162.15|23162.15|23162.15|23162.15|23162.15|23162.15|23162.15|23162.15|0
1608205580000|2020-12-17 11:46:20|23155.06|23155.06|23155.06|23155.06|23155.06|23155.06|23155.06|23155.06|0
1608205590000|2020-12-17 11:46:30|23154.46|23154.46|23150.92|23150.92|23154.46|23154.46|23150.92|23150.92|0
1608205620000|2020-12-17 11:47:00|23154.46|23154.46|23154.46|23154.46|23154.46|23154.46|23154.46|23154.46|0
1608205640000|2020-12-17 11:47:20|23150.92|23150.92|23150.92|23150.92|23150.92|23150.92|23150.92|23150.92|0
1608205650000|2020-12-17 11:47:30|23161.54|23161.54|23158|23158|23161.54|23161.54|23158|23158|0
1608205680000|2020-12-17 11:48:00|23161.54|23161.54|23161.54|23161.54|23161.54|23161.54|23161.54|23161.54|0
1608205720000|2020-12-17 11:48:40|23154.46|23154.46|23154.46|23154.46|23154.46|23154.46|23154.46|23154.46|0
1608205770000|2020-12-17 11:49:30|23150.92|23150.92|23150.92|23150.92|23150.92|23150.92|23150.92|23150.92|0
1608205810000|2020-12-17 11:50:10|23147.38|23147.38|23143.84|23143.84|23147.38|23147.38|23143.84|23143.84|0
1608205820000|2020-12-17 11:50:20|23140.3|23140.3|23140.3|23140.3|23140.3|23140.3|23140.3|23140.3|0
1608205830000|2020-12-17 11:50:30|23143.84|23143.84|23143.84|23143.84|23143.84|23143.84|23143.84|23143.84|0
1608205860000|2020-12-17 11:51:00|23140.3|23140.3|23140.3|23140.3|23140.3|23140.3|23140.3|23140.3|0
1608205930000|2020-12-17 11:52:10|23143.84|23143.84|23143.84|23143.84|23143.84|23143.84|23143.84|23143.84|0
1608205950000|2020-12-17 11:52:30|23150.92|23150.92|23150.92|23150.92|23150.92|23150.92|23150.92|23150.92|0
1608205970000|2020-12-17 11:52:50|23154.46|23154.46|23154.46|23154.46|23154.46|23154.46|23154.46|23154.46|0
1608206010000|2020-12-17 11:53:30|23161.54|23161.54|23161.54|23161.54|23161.54|23161.54|23161.54|23161.54|0
1608206030000|2020-12-17 11:53:50|23165.08|23165.08|23165.5|23165.5|23165.5|23165.5|23165.08|23165.08|0
1608206050000|2020-12-17 11:54:10|23161.95|23161.95|23161.95|23161.95|23161.95|23161.95|23161.95|23161.95|0
1608206060000|2020-12-17 11:54:20|23158.41|23158.41|23158.41|23158.41|23158.41|23158.41|23158.41|23158.41|0
1608206100000|2020-12-17 11:55:00|23147.79|23147.79|23151.33|23151.33|23151.33|23151.33|23147.79|23147.79|0
1608206110000|2020-12-17 11:55:10|23147.79|23147.79|23147.79|23147.79|23147.79|23147.79|23147.79|23147.79|0
1608206120000|2020-12-17 11:55:20|23144.25|23144.25|23140.71|23140.71|23144.25|23144.25|23140.71|23140.71|0
1608206150000|2020-12-17 11:55:50|23137.17|23137.17|23140.71|23140.71|23140.71|23140.71|23137.17|23137.17|0
1608206170000|2020-12-17 11:56:10|23144.25|23144.25|23144.25|23144.25|23144.25|23144.25|23144.25|23144.25|0
1608206190000|2020-12-17 11:56:30|23144.85|23144.85|23144.85|23144.85|23144.85|23144.85|23144.85|23144.85|0
1608206210000|2020-12-17 11:56:50|23145.26|23145.26|23148.8|23148.8|23148.8|23148.8|23145.26|23145.26|0
1608206300000|2020-12-17 11:58:20|23145.26|23145.26|23148.8|23148.8|23148.8|23148.8|23145.26|23145.26|0
1608206340000|2020-12-17 11:59:00|23147.6|23147.6|23147.6|23147.6|23147.6|23147.6|23147.6|23147.6|0
1608206380000|2020-12-17 11:59:40|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|0
1608206390000|2020-12-17 11:59:50|23151.74|23151.74|23151.74|23151.74|23151.74|23151.74|23151.74|23151.74|0
1608206400000|2020-12-17 12:00:00|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|0
1608206430000|2020-12-17 12:00:30|23151.74|23151.74|23151.74|23151.74|23151.74|23151.74|23151.74|23151.74|0
1608206440000|2020-12-17 12:00:40|23155.28|23155.28|23151.74|23151.74|23155.28|23155.28|23151.74|23151.74|0
1608206450000|2020-12-17 12:00:50|23155.28|23155.28|23155.28|23155.28|23155.28|23155.28|23155.28|23155.28|0
1608206460000|2020-12-17 12:01:00|23148.2|23148.2|23151.74|23151.74|23151.74|23151.74|23144.66|23144.66|0
1608206480000|2020-12-17 12:01:20|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|0
1608206520000|2020-12-17 12:02:00|23144.66|23144.66|23144.66|23144.66|23144.66|23144.66|23144.66|23144.66|0
1608206550000|2020-12-17 12:02:30|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|0
1608206560000|2020-12-17 12:02:40|23147.6|23147.6|23147.6|23147.6|23147.6|23147.6|23147.6|23147.6|0
1608206590000|2020-12-17 12:03:10|23140.52|23140.52|23140.52|23140.52|23140.52|23140.52|23140.52|23140.52|0
1608206610000|2020-12-17 12:03:30|23140.1|23140.1|23139.5|23139.5|23140.1|23140.1|23139.5|23139.5|0
1608206620000|2020-12-17 12:03:40|23139.09|23139.09|23139.09|23139.09|23139.09|23139.09|23139.09|23139.09|0
1608206630000|2020-12-17 12:03:50|23132.01|23132.01|23132.01|23132.01|23132.01|23132.01|23132.01|23132.01|0
1608206680000|2020-12-17 12:04:40|23128.47|23128.47|23124.33|23124.33|23128.47|23128.47|23124.33|23124.33|0
1608206690000|2020-12-17 12:04:50|23120.78|23120.78|23124.33|23124.33|23124.33|23124.33|23120.78|23120.78|0
1608206700000|2020-12-17 12:05:00|23127.87|23127.87|23127.87|23127.87|23127.87|23127.87|23127.87|23127.87|0
1608206710000|2020-12-17 12:05:10|23131.41|23131.41|23131.41|23131.41|23131.41|23131.41|23131.41|23131.41|0
1608206730000|2020-12-17 12:05:30|23127.87|23127.87|23127.87|23127.87|23127.87|23127.87|23127.87|23127.87|0
1608206770000|2020-12-17 12:06:10|23124.33|23124.33|23124.33|23124.33|23124.33|23124.33|23124.33|23124.33|0
1608206820000|2020-12-17 12:07:00|23117.24|23117.24|23116.64|23116.64|23117.24|23117.24|23116.64|23116.64|0
1608206830000|2020-12-17 12:07:10|23116.16|23116.16|23116.16|23116.16|23116.16|23116.16|23116.16|23116.16|0
1608206860000|2020-12-17 12:07:40|23112.62|23112.62|23112.62|23112.62|23112.62|23112.62|23112.62|23112.62|0
1608206890000|2020-12-17 12:08:10|23109.08|23109.08|23109.08|23109.08|23109.08|23109.08|23109.08|23109.08|0
1608206900000|2020-12-17 12:08:20|23105.54|23105.54|23105.54|23105.54|23105.54|23105.54|23105.54|23105.54|0
1608206910000|2020-12-17 12:08:30|23106.14|23106.14|23106.14|23106.14|23106.14|23106.14|23106.14|23106.14|0
1608206980000|2020-12-17 12:09:40|23102.6|23102.6|23102.12|23102.12|23102.6|23102.6|23102.12|23102.12|0
1608206990000|2020-12-17 12:09:50|23105.66|23105.66|23105.66|23105.66|23105.66|23105.66|23105.66|23105.66|0
1608207000000|2020-12-17 12:10:00|23105.25|23105.25|23105.25|23105.25|23105.25|23105.25|23105.25|23105.25|0
1608207010000|2020-12-17 12:10:10|23108.79|23108.79|23119.83|23119.83|23119.83|23119.83|23108.79|23108.79|0
1608207040000|2020-12-17 12:10:40|23123.37|23123.37|23123.37|23123.37|23123.37|23123.37|23123.37|23123.37|0
1608207070000|2020-12-17 12:11:10|23130.45|23130.45|23130.45|23130.45|23130.45|23130.45|23130.45|23130.45|0
1608207080000|2020-12-17 12:11:20|23123.37|23123.37|23119.83|23119.83|23130.45|23130.45|23119.83|23119.83|0
1608207090000|2020-12-17 12:11:30|23116.28|23116.28|23116.28|23116.28|23116.28|23116.28|23116.28|23116.28|0
1608207100000|2020-12-17 12:11:40|23119.83|23119.83|23123.37|23123.37|23123.37|23123.37|23119.83|23119.83|0
1608207110000|2020-12-17 12:11:50|23126.91|23126.91|23126.91|23126.91|23126.91|23126.91|23126.91|23126.91|0
1608207140000|2020-12-17 12:12:20|23130.45|23130.45|23133.99|23133.99|23133.99|23133.99|23130.45|23130.45|0
1608207160000|2020-12-17 12:12:40|23130.45|23130.45|23130.45|23130.45|23130.45|23130.45|23130.45|23130.45|0
1608207170000|2020-12-17 12:12:50|23126.91|23126.91|23123.37|23123.37|23126.91|23126.91|23123.37|23123.37|0
1608207210000|2020-12-17 12:13:30|23116.28|23116.28|23112.74|23112.74|23116.28|23116.28|23112.74|23112.74|0
1608207240000|2020-12-17 12:14:00|23116.28|23116.28|23116.28|23116.28|23116.28|23116.28|23116.28|23116.28|0
1608207390000|2020-12-17 12:16:30|23112.74|23112.74|23112.74|23112.74|23112.74|23112.74|23112.74|23112.74|0
1608207410000|2020-12-17 12:16:50|23102.12|23102.12|23102.12|23102.12|23102.12|23102.12|23102.12|23102.12|0
1608207420000|2020-12-17 12:17:00|23105.66|23105.66|23109.2|23109.2|23109.2|23109.2|23105.66|23105.66|0
1608207500000|2020-12-17 12:18:20|23102.12|23102.12|23102.12|23102.12|23102.12|23102.12|23102.12|23102.12|0
1608207530000|2020-12-17 12:18:50|23103.08|23103.08|23103.08|23103.08|23103.08|23103.08|23103.08|23103.08|0
1608207570000|2020-12-17 12:19:30|23102.48|23102.48|23102.48|23102.48|23102.48|23102.48|23102.48|23102.48|0
1608207590000|2020-12-17 12:19:50|23106.02|23106.02|23106.02|23106.02|23106.02|23106.02|23106.02|23106.02|0
1608207620000|2020-12-17 12:20:20|23102.48|23102.48|23102.07|23102.07|23102.48|23102.48|23102.07|23102.07|0
1608207670000|2020-12-17 12:21:10|23101.66|23101.66|23101.66|23101.66|23101.66|23101.66|23101.66|23101.66|0
1608207730000|2020-12-17 12:22:10|23105.2|23105.2|23104.6|23104.6|23105.2|23105.2|23104.6|23104.6|0
1608207740000|2020-12-17 12:22:20|23108.14|23108.14|23108.14|23108.14|23108.14|23108.14|23108.14|23108.14|0
1608207750000|2020-12-17 12:22:30|23115.22|23115.22|23111.68|23111.68|23115.22|23115.22|23111.68|23111.68|0
1608207770000|2020-12-17 12:22:50|23112.09|23112.09|23119.17|23119.17|23119.17|23119.17|23112.09|23112.09|0
1608207780000|2020-12-17 12:23:00|23119.65|23119.65|23116.11|23116.11|23119.65|23119.65|23116.11|23116.11|0
1608207810000|2020-12-17 12:23:30|23112.57|23112.57|23109.03|23109.03|23112.57|23112.57|23109.03|23109.03|0
1608207870000|2020-12-17 12:24:30|23105.49|23105.49|23105.49|23105.49|23105.49|23105.49|23105.49|23105.49|0
1608207910000|2020-12-17 12:25:10|23101.94|23101.94|23098.4|23098.4|23101.94|23101.94|23098.4|23098.4|0
1608207930000|2020-12-17 12:25:30|23105.49|23105.49|23105.49|23105.49|23105.49|23105.49|23105.49|23105.49|0
1608207940000|2020-12-17 12:25:40|23101.94|23101.94|23101.94|23101.94|23101.94|23101.94|23101.94|23101.94|0
1608207960000|2020-12-17 12:26:00|23098.4|23098.4|23098.4|23098.4|23098.4|23098.4|23098.4|23098.4|0
1608207970000|2020-12-17 12:26:10|23101.94|23101.94|23101.94|23101.94|23101.94|23101.94|23101.94|23101.94|0
1608207980000|2020-12-17 12:26:20|23109.03|23109.03|23109.44|23109.44|23109.44|23109.44|23109.03|23109.03|0
1608208010000|2020-12-17 12:26:50|23116.52|23116.52|23116.52|23116.52|23116.52|23116.52|23116.52|23116.52|0
1608208040000|2020-12-17 12:27:20|23116.11|23116.11|23116.11|23116.11|23116.11|23116.11|23116.11|23116.11|0
1608208090000|2020-12-17 12:28:10|23112.57|23112.57|23112.57|23112.57|23112.57|23112.57|23112.57|23112.57|0
1608208140000|2020-12-17 12:29:00|23112.16|23112.16|23112.16|23112.16|23112.16|23112.16|23112.16|23112.16|0
1608208150000|2020-12-17 12:29:10|23112.76|23112.76|23101.72|23101.72|23112.76|23112.76|23101.72|23101.72|0
1608208160000|2020-12-17 12:29:20|23105.27|23105.27|23105.27|23105.27|23105.27|23105.27|23105.27|23105.27|0
1608208200000|2020-12-17 12:30:00|23104.79|23104.79|23111.87|23111.87|23111.87|23111.87|23104.79|23104.79|0
1608208250000|2020-12-17 12:30:50|23115.41|23115.41|23115.41|23115.41|23115.41|23115.41|23115.41|23115.41|0
1608208270000|2020-12-17 12:31:10|23114.81|23114.81|23114.81|23114.81|23114.81|23114.81|23114.81|23114.81|0
1608208280000|2020-12-17 12:31:20|23111.27|23111.27|23111.27|23111.27|23111.27|23111.27|23111.27|23111.27|0
1608208310000|2020-12-17 12:31:50|23114.81|23114.81|23114.81|23114.81|23114.81|23114.81|23114.81|23114.81|0
1608208320000|2020-12-17 12:32:00|23111.27|23111.27|23111.27|23111.27|23111.27|23111.27|23111.27|23111.27|0
1608208350000|2020-12-17 12:32:30|23118.35|23118.35|23118.35|23118.35|23118.35|23118.35|23118.35|23118.35|0
1608208380000|2020-12-17 12:33:00|23118.95|23118.95|23118.35|23118.35|23118.95|23118.95|23118.35|23118.35|0
1608208400000|2020-12-17 12:33:20|23121.89|23121.89|23121.89|23121.89|23121.89|23121.89|23121.89|23121.89|0
1608208410000|2020-12-17 12:33:30|23121.48|23121.48|23121.48|23121.48|23121.48|23121.48|23121.48|23121.48|0
1608208460000|2020-12-17 12:34:20|23117.94|23117.94|23117.94|23117.94|23117.94|23117.94|23117.94|23117.94|0
1608208510000|2020-12-17 12:35:10|23118.35|23118.35|23121.89|23121.89|23121.89|23121.89|23118.35|23118.35|0
1608208520000|2020-12-17 12:35:20|23121.29|23121.29|23121.29|23121.29|23121.29|23121.29|23121.29|23121.29|0
1608208560000|2020-12-17 12:36:00|23124.83|23124.83|23124.83|23124.83|23124.83|23124.83|23124.83|23124.83|0
1608208580000|2020-12-17 12:36:20|23121.29|23121.29|23121.29|23121.29|23121.29|23121.29|23121.29|23121.29|0
1608208660000|2020-12-17 12:37:40|23117.75|23117.75|23113.61|23113.61|23117.75|23117.75|23113.61|23113.61|0
1608208790000|2020-12-17 12:39:50|23110.06|23110.06|23102.98|23102.98|23110.06|23110.06|23102.98|23102.98|0
1608208800000|2020-12-17 12:40:00|23106.52|23106.52|23117.15|23117.15|23117.15|23117.15|23106.52|23106.52|0
1608208810000|2020-12-17 12:40:10|23124.23|23124.23|23127.77|23127.77|23127.77|23127.77|23124.23|23124.23|0
1608208850000|2020-12-17 12:40:50|23124.23|23124.23|23124.23|23124.23|23124.23|23124.23|23124.23|23124.23|0
1608208860000|2020-12-17 12:41:00|23120.69|23120.69|23119.68|23119.68|23120.69|23120.69|23119.68|23119.68|0
1608208870000|2020-12-17 12:41:10|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|0
1608208890000|2020-12-17 12:41:30|23114.93|23114.93|23114.93|23114.93|23114.93|23114.93|23114.93|23114.93|0
1608208930000|2020-12-17 12:42:10|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|0
1608208980000|2020-12-17 12:43:00|23119.07|23119.07|23119.07|23119.07|23119.07|23119.07|23119.07|23119.07|0
1608208990000|2020-12-17 12:43:10|23122.61|23122.61|23126.16|23126.16|23126.16|23126.16|23122.61|23122.61|0
1608209040000|2020-12-17 12:44:00|23129.7|23129.7|23126.16|23126.16|23129.7|23129.7|23126.16|23126.16|0
1608209050000|2020-12-17 12:44:10|23129.7|23129.7|23129.7|23129.7|23129.7|23129.7|23129.7|23129.7|0
1608209070000|2020-12-17 12:44:30|23133.24|23133.24|23133.24|23133.24|23133.24|23133.24|23133.24|23133.24|0
1608209090000|2020-12-17 12:44:50|23133.65|23133.65|23133.65|23133.65|23133.65|23133.65|23133.65|23133.65|0
1608209100000|2020-12-17 12:45:00|23130.11|23130.11|23130.11|23130.11|23130.11|23130.11|23130.11|23130.11|0
1608209110000|2020-12-17 12:45:10|23130.59|23130.59|23130.59|23130.59|23130.59|23130.59|23130.59|23130.59|0
1608209120000|2020-12-17 12:45:20|23134.13|23134.13|23130.59|23130.59|23134.13|23134.13|23130.59|23130.59|0
1608209140000|2020-12-17 12:45:40|23134.13|23134.13|23134.73|23134.73|23134.73|23134.73|23134.13|23134.13|0
1608209150000|2020-12-17 12:45:50|23138.27|23138.27|23138.27|23138.27|23138.27|23138.27|23138.27|23138.27|0
1608209160000|2020-12-17 12:46:00|23139.47|23139.47|23139.47|23139.47|23139.47|23139.47|23139.47|23139.47|0
1608209180000|2020-12-17 12:46:20|23139.89|23139.89|23139.28|23139.28|23140.49|23140.49|23139.28|23139.28|0
1608209190000|2020-12-17 12:46:30|23146.37|23146.37|23146.37|23146.37|23146.37|23146.37|23146.37|23146.37|0
1608209200000|2020-12-17 12:46:40|23146.97|23146.97|23146.97|23146.97|23146.97|23146.97|23146.97|23146.97|0
1608209220000|2020-12-17 12:47:00|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|0
1608209280000|2020-12-17 12:48:00|23144.66|23144.66|23144.66|23144.66|23144.66|23144.66|23144.66|23144.66|0
1608209290000|2020-12-17 12:48:10|23143.45|23143.45|23143.45|23143.45|23143.45|23143.45|23143.45|23143.45|0
1608209370000|2020-12-17 12:49:30|23143.93|23143.93|23140.39|23140.39|23143.93|23143.93|23140.39|23140.39|0
1608209420000|2020-12-17 12:50:20|23136.85|23136.85|23136.85|23136.85|23136.85|23136.85|23136.85|23136.85|0
1608209570000|2020-12-17 12:52:50|23140.39|23140.39|23143.93|23143.93|23143.93|23143.93|23140.39|23140.39|0
1608209580000|2020-12-17 12:53:00|23143.52|23143.52|23143.52|23143.52|23143.52|23143.52|23143.52|23143.52|0
1608209600000|2020-12-17 12:53:20|23139.98|23139.98|23139.98|23139.98|23139.98|23139.98|23139.98|23139.98|0
1608209650000|2020-12-17 12:54:10|23136.44|23136.44|23136.44|23136.44|23136.44|23136.44|23136.44|23136.44|0
1608209670000|2020-12-17 12:54:30|23136.03|23136.03|23135.62|23135.62|23136.03|23136.03|23135.62|23135.62|0
1608209680000|2020-12-17 12:54:40|23135.14|23135.14|23135.14|23135.14|23135.14|23135.14|23135.14|23135.14|0
1608209690000|2020-12-17 12:54:50|23134.66|23134.66|23134.66|23134.66|23134.66|23134.66|23134.66|23134.66|0
1608209710000|2020-12-17 12:55:10|23133.46|23133.46|23133.46|23133.46|23133.46|23133.46|23133.46|23133.46|0
1608209730000|2020-12-17 12:55:30|23132.86|23132.86|23132.86|23132.86|23132.86|23132.86|23132.86|23132.86|0
1608209740000|2020-12-17 12:55:40|23136.4|23136.4|23139.94|23139.94|23139.94|23139.94|23136.4|23136.4|0
1608209780000|2020-12-17 12:56:20|23143.48|23143.48|23147.02|23147.02|23147.02|23147.02|23143.48|23143.48|0
1608209810000|2020-12-17 12:56:50|23150.56|23150.56|23161.19|23161.19|23161.19|23161.19|23150.56|23150.56|0
1608209820000|2020-12-17 12:57:00|23165.33|23165.33|23161.79|23161.79|23165.33|23165.33|23161.79|23161.79|0
1608209860000|2020-12-17 12:57:40|23158.25|23158.25|23158.25|23158.25|23158.25|23158.25|23158.25|23158.25|0
1608209870000|2020-12-17 12:57:50|23161.79|23161.79|23161.79|23161.79|23161.79|23161.79|23161.79|23161.79|0
1608209890000|2020-12-17 12:58:10|23165.33|23165.33|23167.67|23167.67|23168.87|23168.87|23165.33|23165.33|0
1608209910000|2020-12-17 12:58:30|23171.21|23171.21|23171.21|23171.21|23171.21|23171.21|23171.21|23171.21|0
1608209920000|2020-12-17 12:58:40|23174.75|23174.75|23174.75|23174.75|23174.75|23174.75|23174.75|23174.75|0
1608209930000|2020-12-17 12:58:50|23178.29|23178.29|23178.29|23178.29|23178.29|23178.29|23178.29|23178.29|0
1608209940000|2020-12-17 12:59:00|23179.49|23179.49|23171.81|23171.81|23179.49|23179.49|23171.81|23171.81|0
1608209960000|2020-12-17 12:59:20|23175.35|23175.35|23175.35|23175.35|23175.35|23175.35|23175.35|23175.35|0
1608209990000|2020-12-17 12:59:50|23168.27|23168.27|23168.27|23168.27|23168.27|23168.27|23168.27|23168.27|0
1608210000000|2020-12-17 13:00:00|23164.73|23164.73|23164.13|23164.13|23164.73|23164.73|23164.13|23164.13|0
1608210010000|2020-12-17 13:00:10|23157.04|23157.04|23153.09|23153.09|23157.04|23157.04|23153.09|23153.09|0
1608210020000|2020-12-17 13:00:20|23152.49|23152.49|23152.49|23152.49|23152.49|23152.49|23152.49|23152.49|0
1608210030000|2020-12-17 13:00:30|23148.95|23148.95|23148.95|23148.95|23148.95|23148.95|23148.95|23148.95|0
1608210070000|2020-12-17 13:01:10|23145.41|23145.41|23145.41|23145.41|23145.41|23145.41|23145.41|23145.41|0
1608210080000|2020-12-17 13:01:20|23146.01|23146.01|23146.01|23146.01|23146.01|23146.01|23146.01|23146.01|0
1608210100000|2020-12-17 13:01:40|23149.55|23149.55|23149.55|23149.55|23149.55|23149.55|23149.55|23149.55|0
1608210120000|2020-12-17 13:02:00|23148.95|23148.95|23148.95|23148.95|23148.95|23148.95|23148.95|23148.95|0
1608210130000|2020-12-17 13:02:10|23141.87|23141.87|23141.87|23141.87|23141.87|23141.87|23141.87|23141.87|0
1608210170000|2020-12-17 13:02:50|23138.32|23138.32|23138.32|23138.32|23138.32|23138.32|23138.32|23138.32|0
1608210190000|2020-12-17 13:03:10|23131.24|23131.24|23127.7|23127.7|23131.24|23131.24|23127.7|23127.7|0
1608210240000|2020-12-17 13:04:00|23124.16|23124.16|23124.16|23124.16|23124.16|23124.16|23124.16|23124.16|0
1608210250000|2020-12-17 13:04:10|23127.7|23127.7|23127.7|23127.7|23127.7|23127.7|23127.7|23127.7|0
1608210300000|2020-12-17 13:05:00|23124.16|23124.16|23124.16|23124.16|23124.16|23124.16|23124.16|23124.16|0
1608210320000|2020-12-17 13:05:20|23124.76|23124.76|23124.76|23124.76|23124.76|23124.76|23124.76|23124.76|0
1608210330000|2020-12-17 13:05:30|23128.3|23128.3|23132.45|23132.45|23132.45|23132.45|23128.3|23128.3|0
1608210360000|2020-12-17 13:06:00|23135.99|23135.99|23132.45|23132.45|23135.99|23135.99|23132.45|23132.45|0
1608210370000|2020-12-17 13:06:10|23132.04|23132.04|23139.12|23139.12|23139.12|23139.12|23132.04|23132.04|0
1608210390000|2020-12-17 13:06:30|23135.58|23135.58|23128.49|23128.49|23139.12|23139.12|23128.49|23128.49|0
1608210400000|2020-12-17 13:06:40|23124.95|23124.95|23124.95|23124.95|23124.95|23124.95|23124.95|23124.95|0
1608210410000|2020-12-17 13:06:50|23121.41|23121.41|23124.95|23124.95|23124.95|23124.95|23121.41|23121.41|0
1608210420000|2020-12-17 13:07:00|23117.87|23117.87|23117.87|23117.87|23117.87|23117.87|23117.87|23117.87|0
1608210430000|2020-12-17 13:07:10|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|0
1608210440000|2020-12-17 13:07:20|23122.01|23122.01|23122.01|23122.01|23122.01|23122.01|23122.01|23122.01|0
1608210450000|2020-12-17 13:07:30|23121.41|23121.41|23121.41|23121.41|23121.41|23121.41|23121.41|23121.41|0
1608210500000|2020-12-17 13:08:20|23117.87|23117.87|23114.33|23114.33|23117.87|23117.87|23114.33|23114.33|0
1608210520000|2020-12-17 13:08:40|23110.79|23110.79|23107.25|23107.25|23110.79|23110.79|23107.25|23107.25|0
1608210560000|2020-12-17 13:09:20|23114.33|23114.33|23117.87|23117.87|23117.87|23117.87|23114.33|23114.33|0
1608210580000|2020-12-17 13:09:40|23121.41|23121.41|23122.61|23122.61|23122.61|23122.61|23121.41|23121.41|0
1608210610000|2020-12-17 13:10:10|23129.7|23129.7|23129.7|23129.7|23129.7|23129.7|23129.7|23129.7|0
1608210630000|2020-12-17 13:10:30|23126.16|23126.16|23126.98|23126.98|23126.98|23126.98|23126.16|23126.16|0
1608210640000|2020-12-17 13:10:40|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|0
1608210660000|2020-12-17 13:11:00|23119.48|23119.48|23123.03|23123.03|23123.03|23123.03|23119.48|23119.48|0
1608210670000|2020-12-17 13:11:10|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|0
1608210700000|2020-12-17 13:11:40|23123.03|23123.03|23123.03|23123.03|23123.03|23123.03|23123.03|23123.03|0
1608210710000|2020-12-17 13:11:50|23119.48|23119.48|23119.48|23119.48|23119.48|23119.48|23119.48|23119.48|0
1608210720000|2020-12-17 13:12:00|23115.94|23115.94|23112.4|23112.4|23115.94|23115.94|23112.4|23112.4|0
1608210740000|2020-12-17 13:12:20|23115.94|23115.94|23115.94|23115.94|23115.94|23115.94|23115.94|23115.94|0
1608210790000|2020-12-17 13:13:10|23116.35|23116.35|23126.98|23126.98|23126.98|23126.98|23116.35|23116.35|0
1608210880000|2020-12-17 13:14:40|23134.06|23134.06|23134.06|23134.06|23134.06|23134.06|23134.06|23134.06|0
1608210910000|2020-12-17 13:15:10|23130.52|23130.52|23126.98|23126.98|23130.52|23130.52|23126.98|23126.98|0
1608210970000|2020-12-17 13:16:10|23125.77|23125.77|23125.17|23125.17|23125.77|23125.77|23125.17|23125.17|0
1608210980000|2020-12-17 13:16:20|23118.09|23118.09|23118.09|23118.09|23118.09|23118.09|23118.09|23118.09|0
1608210990000|2020-12-17 13:16:30|23111.01|23111.01|23128.71|23128.71|23128.71|23128.71|23111.01|23111.01|0
1608211020000|2020-12-17 13:17:00|23132.25|23132.25|23132.25|23132.25|23132.25|23132.25|23132.25|23132.25|0
1608211030000|2020-12-17 13:17:10|23135.8|23135.8|23135.8|23135.8|23135.8|23135.8|23135.8|23135.8|0
1608211040000|2020-12-17 13:17:20|23137|23137|23137|23137|23137|23137|23137|23137|0
1608211050000|2020-12-17 13:17:30|23137.6|23137.6|23134.06|23134.06|23137.6|23137.6|23134.06|23134.06|0
1608211090000|2020-12-17 13:18:10|23134.66|23134.66|23134.66|23134.66|23134.66|23134.66|23134.66|23134.66|0
1608211130000|2020-12-17 13:18:50|23131.12|23131.12|23131.12|23131.12|23131.12|23131.12|23131.12|23131.12|0
1608211140000|2020-12-17 13:19:00|23134.66|23134.66|23134.66|23134.66|23134.66|23134.66|23134.66|23134.66|0
1608211150000|2020-12-17 13:19:10|23133.46|23133.46|23132.86|23132.86|23134.06|23134.06|23132.86|23132.86|0
1608211170000|2020-12-17 13:19:30|23134.06|23134.06|23134.06|23134.06|23134.06|23134.06|23134.06|23134.06|0
1608211180000|2020-12-17 13:19:40|23130.52|23130.52|23130.52|23130.52|23130.52|23130.52|23130.52|23130.52|0
1608211190000|2020-12-17 13:19:50|23126.98|23126.98|23130.52|23130.52|23130.52|23130.52|23126.98|23126.98|0
1608211220000|2020-12-17 13:20:20|23126.98|23126.98|23126.98|23126.98|23126.98|23126.98|23126.98|23126.98|0
1608211310000|2020-12-17 13:21:50|23123.44|23123.44|23123.44|23123.44|23123.44|23123.44|23123.44|23123.44|0
1608192920000|2020-12-17 08:15:20|23236.63|23236.63|23236.63|23236.63|23236.63|23236.63|23236.63|23236.63|0
1608192930000|2020-12-17 08:15:30|23226.01|23226.01|23226.01|23226.01|23226.01|23226.01|23226.01|23226.01|0
1608192940000|2020-12-17 08:15:40|23222.47|23222.47|23222.47|23222.47|23222.47|23222.47|23222.47|23222.47|0
1608192950000|2020-12-17 08:15:50|23218.93|23218.93|23211.84|23211.84|23218.93|23218.93|23211.84|23211.84|0
1608192960000|2020-12-17 08:16:00|23218.93|23218.93|23218.93|23218.93|23218.93|23218.93|23218.93|23218.93|0
1608192970000|2020-12-17 08:16:10|23217.12|23217.12|23215.92|23215.92|23217.12|23217.12|23215.92|23215.92|0
1608193000000|2020-12-17 08:16:40|23219.46|23219.46|23226.54|23226.54|23226.54|23226.54|23219.46|23219.46|0
1608193020000|2020-12-17 08:17:00|23219.46|23219.46|23219.46|23219.46|23223|23223|23215.92|23215.92|0
1608193040000|2020-12-17 08:17:20|23223|23223|23223|23223|23223|23223|23223|23223|0
1608193050000|2020-12-17 08:17:30|23215.92|23215.92|23219.46|23219.46|23219.46|23219.46|23215.92|23215.92|0
1608193070000|2020-12-17 08:17:50|23226.54|23226.54|23226.54|23226.54|23226.54|23226.54|23226.54|23226.54|0
1608193110000|2020-12-17 08:18:30|23219.46|23219.46|23226.54|23226.54|23226.54|23226.54|23219.46|23219.46|0
1608193130000|2020-12-17 08:18:50|23219.46|23219.46|23219.46|23219.46|23219.46|23219.46|23219.46|23219.46|0
1608193140000|2020-12-17 08:19:00|23215.92|23215.92|23215.92|23215.92|23215.92|23215.92|23215.92|23215.92|0
1608193170000|2020-12-17 08:19:30|23219.46|23219.46|23219.46|23219.46|23219.46|23219.46|23219.46|23219.46|0
1608193190000|2020-12-17 08:19:50|23220.28|23220.28|23220.69|23220.69|23220.69|23220.69|23220.28|23220.28|0
1608193200000|2020-12-17 08:20:00|23221.89|23221.89|23221.72|23221.72|23222.73|23222.73|23220.32|23220.32|0
1608193220000|2020-12-17 08:20:20|23219.91|23219.91|23221.15|23221.15|23221.15|23221.15|23219.91|23219.91|0
1608193230000|2020-12-17 08:20:30|23224.69|23224.69|23224.69|23224.69|23224.69|23224.69|23224.69|23224.69|0
1608193240000|2020-12-17 08:20:40|23226.49|23226.49|23215.87|23215.87|23226.49|23226.49|23215.87|23215.87|0
1608193260000|2020-12-17 08:21:00|23212.33|23212.33|23208.79|23208.79|23212.33|23212.33|23198.16|23198.16|0
1608193280000|2020-12-17 08:21:20|23201.7|23201.7|23201.7|23201.7|23201.7|23201.7|23201.7|23201.7|0
1608193290000|2020-12-17 08:21:30|23205.24|23205.24|23204.77|23204.77|23205.24|23205.24|23204.77|23204.77|0
1608193310000|2020-12-17 08:21:50|23204.29|23204.29|23204.29|23204.29|23204.29|23204.29|23204.29|23204.29|0
1608193340000|2020-12-17 08:22:20|23207.83|23207.83|23207.83|23207.83|23207.83|23207.83|23207.83|23207.83|0
1608193350000|2020-12-17 08:22:30|23214.91|23214.91|23214.91|23214.91|23214.91|23214.91|23214.91|23214.91|0
1608193370000|2020-12-17 08:22:50|23229.07|23229.07|23229.07|23229.07|23229.07|23229.07|23229.07|23229.07|0
1608193380000|2020-12-17 08:23:00|23239.7|23239.7|23239.1|23239.1|23239.7|23239.7|23239.1|23239.1|0
1608193390000|2020-12-17 08:23:10|23240.3|23240.3|23240.3|23240.3|23240.3|23240.3|23240.3|23240.3|0
1608193420000|2020-12-17 08:23:40|23243.84|23243.84|23243.84|23243.84|23243.84|23243.84|23243.84|23243.84|0
1608193440000|2020-12-17 08:24:00|23233.22|23233.22|23226.14|23226.14|23233.22|23233.22|23226.14|23226.14|0
1608193460000|2020-12-17 08:24:20|23229.68|23229.68|23229.68|23229.68|23229.68|23229.68|23229.68|23229.68|0
1608193490000|2020-12-17 08:24:50|23236.76|23236.76|23233.22|23233.22|23236.76|23236.76|23233.22|23233.22|0
1608193500000|2020-12-17 08:25:00|23232.81|23232.81|23228.86|23228.86|23232.81|23232.81|23228.86|23228.86|0
1608193510000|2020-12-17 08:25:10|23225.31|23225.31|23224.9|23224.9|23225.31|23225.31|23224.9|23224.9|0
1608193520000|2020-12-17 08:25:20|23224.49|23224.49|23217.39|23217.39|23224.49|23224.49|23211.04|23211.04|0
1608193530000|2020-12-17 08:25:30|23224.48|23224.48|23228.02|23228.02|23228.02|23228.02|23224.48|23224.48|0
1608193550000|2020-12-17 08:25:50|23224.48|23224.48|23224.48|23224.48|23224.48|23224.48|23224.48|23224.48|0
1608193590000|2020-12-17 08:26:30|23228.02|23228.02|23228.02|23228.02|23228.02|23228.02|23228.02|23228.02|0
1608193600000|2020-12-17 08:26:40|23231.56|23231.56|23231.56|23231.56|23231.56|23231.56|23231.56|23231.56|0
1608193610000|2020-12-17 08:26:50|23235.1|23235.1|23238.64|23238.64|23238.64|23238.64|23235.1|23235.1|0
1608193620000|2020-12-17 08:27:00|23245.72|23245.72|23249.87|23249.87|23256.35|23256.35|23245.72|23245.72|0
1608193630000|2020-12-17 08:27:10|23242.79|23242.79|23249.87|23249.87|23249.87|23249.87|23242.79|23242.79|0
1608193660000|2020-12-17 08:27:40|23250.47|23250.47|23250.47|23250.47|23250.47|23250.47|23250.47|23250.47|0
1608193670000|2020-12-17 08:27:50|23243.39|23243.39|23243.39|23243.39|23243.39|23243.39|23239.85|23239.85|0
1608193680000|2020-12-17 08:28:00|23246.93|23246.93|23246.93|23246.93|23246.93|23246.93|23246.93|23246.93|0
1608193690000|2020-12-17 08:28:10|23250.47|23250.47|23264.63|23264.63|23264.63|23264.63|23250.47|23250.47|0
1608193700000|2020-12-17 08:28:20|23257.55|23257.55|23257.14|23257.14|23257.55|23257.55|23257.14|23257.14|0
1608193710000|2020-12-17 08:28:30|23260.68|23260.68|23260.68|23260.68|23260.68|23260.68|23260.68|23260.68|0
1608193720000|2020-12-17 08:28:40|23257.67|23257.67|23257.67|23257.67|23257.67|23257.67|23257.67|23257.67|0
1608193730000|2020-12-17 08:28:50|23257.07|23257.07|23257.07|23257.07|23257.07|23257.07|23257.07|23257.07|0
1608193740000|2020-12-17 08:29:00|23260.61|23260.61|23264.15|23264.15|23264.15|23264.15|23260.61|23260.61|0
1608193760000|2020-12-17 08:29:20|23257.07|23257.07|23249.99|23249.99|23257.07|23257.07|23249.99|23249.99|0
1608193780000|2020-12-17 08:29:40|23253.53|23253.53|23257.07|23257.07|23257.07|23257.07|23253.53|23253.53|0
1608193790000|2020-12-17 08:29:50|23256.66|23256.66|23256.66|23256.66|23256.66|23256.66|23256.66|23256.66|0
1608193800000|2020-12-17 08:30:00|23260.2|23260.2|23260.2|23260.2|23260.2|23260.2|23260.2|23260.2|0
1608193810000|2020-12-17 08:30:10|23256.66|23256.66|23256.66|23256.66|23256.66|23256.66|23256.66|23256.66|0
1608193830000|2020-12-17 08:30:30|23249.58|23249.58|23249.58|23249.58|23249.58|23249.58|23249.58|23249.58|0
1608193840000|2020-12-17 08:30:40|23253.12|23253.12|23253.12|23253.12|23253.12|23253.12|23253.12|23253.12|0
1608193860000|2020-12-17 08:31:00|23246.04|23246.04|23246.04|23246.04|23246.04|23246.04|23246.04|23246.04|0
1608193870000|2020-12-17 08:31:10|23242.5|23242.5|23242.5|23242.5|23242.5|23242.5|23242.5|23242.5|0
1608193880000|2020-12-17 08:31:20|23241.29|23241.29|23241.29|23241.29|23241.29|23241.29|23241.29|23241.29|0
1608193890000|2020-12-17 08:31:30|23240.88|23240.88|23240.88|23240.88|23240.88|23240.88|23240.88|23240.88|0
1608193920000|2020-12-17 08:32:00|23247.97|23247.97|23248.79|23248.79|23248.79|23248.79|23247.97|23247.97|0
1608193940000|2020-12-17 08:32:20|23245.25|23245.25|23245.25|23245.25|23245.25|23245.25|23245.25|23245.25|0
1608193990000|2020-12-17 08:33:10|23245.66|23245.66|23258.11|23258.11|23258.11|23258.11|23245.66|23245.66|0
1608194010000|2020-12-17 08:33:30|23254.57|23254.57|23254.57|23254.57|23254.57|23254.57|23254.57|23254.57|0
1608194030000|2020-12-17 08:33:50|23258.11|23258.11|23258.71|23258.71|23260.52|23260.52|23258.11|23258.11|0
1608194050000|2020-12-17 08:34:10|23255.17|23255.17|23251.63|23251.63|23255.17|23255.17|23251.63|23251.63|0
1608194080000|2020-12-17 08:34:40|23248.09|23248.09|23244.55|23244.55|23248.09|23248.09|23241.01|23241.01|0
1608194090000|2020-12-17 08:34:50|23248.09|23248.09|23248.09|23248.09|23248.09|23248.09|23248.09|23248.09|0
1608194100000|2020-12-17 08:35:00|23248.69|23248.69|23250.5|23250.5|23250.5|23250.5|23248.69|23248.69|0
1608194110000|2020-12-17 08:35:10|23239.87|23239.87|23239.87|23239.87|23239.87|23239.87|23239.87|23239.87|0
1608194120000|2020-12-17 08:35:20|23250.5|23250.5|23248.69|23248.69|23250.5|23250.5|23248.69|23248.69|0
1608194130000|2020-12-17 08:35:30|23245.15|23245.15|23245.63|23245.63|23245.63|23245.63|23245.15|23245.15|0
1608194140000|2020-12-17 08:35:40|23249.17|23249.17|23249.17|23249.17|23249.17|23249.17|23249.17|23249.17|0
1608194170000|2020-12-17 08:36:10|23248.69|23248.69|23234.53|23234.53|23248.69|23248.69|23234.53|23234.53|0
1608194190000|2020-12-17 08:36:30|23238.07|23238.07|23238.07|23238.07|23238.07|23238.07|23238.07|23238.07|0
1608194210000|2020-12-17 08:36:50|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|0
1608194230000|2020-12-17 08:37:10|23241.61|23241.61|23241.61|23241.61|23241.61|23241.61|23241.61|23241.61|0
1608194240000|2020-12-17 08:37:20|23238.07|23238.07|23234.53|23234.53|23238.07|23238.07|23230.99|23230.99|0
1608194280000|2020-12-17 08:38:00|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|0
1608194310000|2020-12-17 08:38:30|23248.69|23248.69|23248.69|23248.69|23248.69|23248.69|23248.69|23248.69|0
1608194320000|2020-12-17 08:38:40|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|0
1608194340000|2020-12-17 08:39:00|23234.53|23234.53|23234.53|23234.53|23234.53|23234.53|23234.53|23234.53|0
1608194390000|2020-12-17 08:39:50|23230.99|23230.99|23230.99|23230.99|23230.99|23230.99|23230.99|23230.99|0
1608194400000|2020-12-17 08:40:00|23238.07|23238.07|23238.07|23238.07|23238.07|23238.07|23238.07|23238.07|0
1608194410000|2020-12-17 08:40:10|23235.66|23235.66|23231.52|23231.52|23235.66|23235.66|23231.52|23231.52|0
1608194420000|2020-12-17 08:40:20|23232.75|23232.75|23232.34|23232.34|23232.75|23232.75|23232.34|23232.34|0
1608194450000|2020-12-17 08:40:50|23234.56|23234.56|23234.56|23234.56|23234.56|23234.56|23234.56|23234.56|0
1608194470000|2020-12-17 08:41:10|23241.64|23241.64|23241.64|23241.64|23241.64|23241.64|23241.64|23241.64|0
1608194490000|2020-12-17 08:41:30|23240.82|23240.82|23244.36|23244.36|23244.36|23244.36|23240.82|23240.82|0
1608194500000|2020-12-17 08:41:40|23240.82|23240.82|23240.82|23240.82|23240.82|23240.82|23240.82|23240.82|0
1608194510000|2020-12-17 08:41:50|23244.36|23244.36|23244.36|23244.36|23244.36|23244.36|23244.36|23244.36|0
1608194520000|2020-12-17 08:42:00|23247.9|23247.9|23240.82|23240.82|23247.9|23247.9|23240.82|23240.82|0
1608194540000|2020-12-17 08:42:20|23237.28|23237.28|23233.73|23233.73|23237.28|23237.28|23233.73|23233.73|0
1608194550000|2020-12-17 08:42:30|23233.32|23233.32|23233.32|23233.32|23233.32|23233.32|23233.32|23233.32|0
1608194560000|2020-12-17 08:42:40|23229.78|23229.78|23229.78|23229.78|23229.78|23229.78|23229.78|23229.78|0
1608194570000|2020-12-17 08:42:50|23228.96|23228.96|23228.96|23228.96|23228.96|23228.96|23228.96|23228.96|0
1608194580000|2020-12-17 08:43:00|23225.42|23225.42|23225.42|23225.42|23225.42|23225.42|23225.42|23225.42|0
1608194590000|2020-12-17 08:43:10|23221.88|23221.88|23218.34|23218.34|23221.88|23221.88|23218.34|23218.34|0
1608194610000|2020-12-17 08:43:30|23221.88|23221.88|23218.34|23218.34|23221.88|23221.88|23218.34|23218.34|0
1608194630000|2020-12-17 08:43:50|23217.13|23217.13|23217.13|23217.13|23217.13|23217.13|23217.13|23217.13|0
1608194640000|2020-12-17 08:44:00|23213.59|23213.59|23213.59|23213.59|23213.59|23213.59|23213.59|23213.59|0
1608194650000|2020-12-17 08:44:10|23217.13|23217.13|23217.13|23217.13|23217.13|23217.13|23217.13|23217.13|0
1608194660000|2020-12-17 08:44:20|23213.59|23213.59|23213.59|23213.59|23213.59|23213.59|23213.59|23213.59|0
1608194670000|2020-12-17 08:44:30|23214.2|23214.2|23214.2|23214.2|23214.2|23214.2|23214.2|23214.2|0
1608194690000|2020-12-17 08:44:50|23214.61|23214.61|23214.61|23214.61|23214.61|23214.61|23214.61|23214.61|0
1608194710000|2020-12-17 08:45:10|23215.02|23215.02|23215.02|23215.02|23215.02|23215.02|23215.02|23215.02|0
1608194750000|2020-12-17 08:45:50|23211.48|23211.48|23211.48|23211.48|23211.48|23211.48|23211.48|23211.48|0
1608194770000|2020-12-17 08:46:10|23207.93|23207.93|23207.93|23207.93|23207.93|23207.93|23207.93|23207.93|0
1608194790000|2020-12-17 08:46:30|23200.85|23200.85|23191.96|23191.96|23200.85|23200.85|23191.96|23191.96|0
1608194800000|2020-12-17 08:46:40|23195.51|23195.51|23195.51|23195.51|23195.51|23195.51|23195.51|23195.51|0
1608194810000|2020-12-17 08:46:50|23191.96|23191.96|23191.96|23191.96|23191.96|23191.96|23191.96|23191.96|0
1608194820000|2020-12-17 08:47:00|23190.73|23190.73|23190.73|23190.73|23190.73|23190.73|23190.73|23190.73|0
1608194840000|2020-12-17 08:47:20|23191.14|23191.14|23189.34|23189.34|23191.14|23191.14|23189.34|23189.34|0
1608194860000|2020-12-17 08:47:40|23182.26|23182.26|23182.26|23182.26|23182.26|23182.26|23182.26|23182.26|0
1608194870000|2020-12-17 08:47:50|23178.71|23178.71|23178.71|23178.71|23178.71|23178.71|23178.71|23178.71|0
1608194880000|2020-12-17 08:48:00|23175.17|23175.17|23172.84|23172.84|23175.17|23175.17|23171.63|23171.63|0
1608194900000|2020-12-17 08:48:20|23176.38|23176.38|23176.38|23176.38|23176.38|23176.38|23176.38|23176.38|0
1608194930000|2020-12-17 08:48:50|23169.29|23169.29|23172.84|23172.84|23172.84|23172.84|23169.29|23169.29|0
1608194960000|2020-12-17 08:49:20|23172.42|23172.42|23172.01|23172.01|23172.42|23172.42|23172.01|23172.01|0
1608194970000|2020-12-17 08:49:30|23168.47|23168.47|23168.47|23168.47|23168.47|23168.47|23168.47|23168.47|0
1608195010000|2020-12-17 08:50:10|23164.93|23164.93|23164.93|23164.93|23164.93|23164.93|23164.93|23164.93|0
1608195030000|2020-12-17 08:50:30|23168.47|23168.47|23169.68|23169.68|23169.68|23169.68|23168.47|23168.47|0
1608195060000|2020-12-17 08:51:00|23173.22|23173.22|23173.22|23173.22|23173.22|23173.22|23173.22|23173.22|0
1608195090000|2020-12-17 08:51:30|23176.76|23176.76|23180.3|23180.3|23180.3|23180.3|23176.76|23176.76|0
1608195170000|2020-12-17 08:52:50|23179.1|23179.1|23179.1|23179.1|23179.1|23179.1|23179.1|23179.1|0
1608195180000|2020-12-17 08:53:00|23172.01|23172.01|23168.47|23168.47|23172.01|23172.01|23168.47|23168.47|0
1608195190000|2020-12-17 08:53:10|23167.87|23167.87|23167.87|23167.87|23167.87|23167.87|23167.87|23167.87|0
1608195200000|2020-12-17 08:53:20|23167.46|23167.46|23167.46|23167.46|23167.46|23167.46|23167.46|23167.46|0
1608195220000|2020-12-17 08:53:40|23163.92|23163.92|23163.92|23163.92|23163.92|23163.92|23163.92|23163.92|0
1608195230000|2020-12-17 08:53:50|23167.46|23167.46|23167.46|23167.46|23167.46|23167.46|23167.46|23167.46|0
1608195260000|2020-12-17 08:54:20|23171|23171|23171|23171|23171|23171|23171|23171|0
1608195310000|2020-12-17 08:55:10|23174.54|23174.54|23174.54|23174.54|23174.54|23174.54|23174.54|23174.54|0
1608195410000|2020-12-17 08:56:50|23175.14|23175.14|23174.54|23174.54|23175.14|23175.14|23174.54|23174.54|0
1608195450000|2020-12-17 08:57:30|23173.94|23173.94|23173.94|23173.94|23173.94|23173.94|23173.94|23173.94|0
1608195510000|2020-12-17 08:58:30|23166.86|23166.86|23166.86|23166.86|23166.86|23166.86|23166.86|23166.86|0
1608195560000|2020-12-17 08:59:20|23159.78|23159.78|23159.78|23159.78|23159.78|23159.78|23159.78|23159.78|0
1608195570000|2020-12-17 08:59:30|23170.4|23170.4|23170.4|23170.4|23170.4|23170.4|23170.4|23170.4|0
1608195590000|2020-12-17 08:59:50|23170.88|23170.88|23186.85|23186.85|23186.85|23186.85|23170.88|23170.88|0
1608195600000|2020-12-17 09:00:00|23201.01|23201.01|23208.1|23208.1|23208.1|23208.1|23201.01|23201.01|0
1608195610000|2020-12-17 09:00:10|23204.56|23204.56|23204.56|23204.56|23204.56|23204.56|23204.56|23204.56|0
1608195620000|2020-12-17 09:00:20|23208.1|23208.1|23205.16|23205.16|23208.7|23208.7|23205.16|23205.16|0
1608195630000|2020-12-17 09:00:30|23201.62|23201.62|23201.62|23201.62|23201.62|23201.62|23201.62|23201.62|0
1608195650000|2020-12-17 09:00:50|23198.07|23198.07|23187.45|23187.45|23198.07|23198.07|23187.45|23187.45|0
1608195660000|2020-12-17 09:01:00|23190.99|23190.99|23190.99|23190.99|23190.99|23190.99|23190.99|23190.99|0
1608195670000|2020-12-17 09:01:10|23183.91|23183.91|23176.83|23176.83|23183.91|23183.91|23176.83|23176.83|0
1608195690000|2020-12-17 09:01:30|23183.91|23183.91|23183.91|23183.91|23183.91|23183.91|23183.91|23183.91|0
1608195730000|2020-12-17 09:02:10|23187.45|23187.45|23190.99|23190.99|23190.99|23190.99|23187.45|23187.45|0
1608195760000|2020-12-17 09:02:40|23191.4|23191.4|23191.4|23191.4|23191.4|23191.4|23191.4|23191.4|0
1608195770000|2020-12-17 09:02:50|23187.86|23187.86|23187.86|23187.86|23187.86|23187.86|23187.86|23187.86|0
1608195790000|2020-12-17 09:03:10|23180.78|23180.78|23180.78|23180.78|23180.78|23180.78|23180.78|23180.78|0
1608195800000|2020-12-17 09:03:20|23181.19|23181.19|23181.6|23181.6|23181.6|23181.6|23178.06|23178.06|0
1608195820000|2020-12-17 09:03:40|23185.14|23185.14|23185.55|23185.55|23185.55|23185.55|23185.14|23185.14|0
1608195830000|2020-12-17 09:03:50|23186.37|23186.37|23189.91|23189.91|23189.91|23189.91|23186.37|23186.37|0
1608195860000|2020-12-17 09:04:20|23191.72|23191.72|23191.72|23191.72|23191.72|23191.72|23191.72|23191.72|0
1608195870000|2020-12-17 09:04:30|23202.34|23202.34|23202.34|23202.34|23202.34|23202.34|23202.34|23202.34|0
1608195880000|2020-12-17 09:04:40|23209.43|23209.43|23230.67|23230.67|23230.67|23230.67|23209.43|23209.43|0
1608195890000|2020-12-17 09:04:50|23230.07|23230.07|23229.47|23229.47|23230.07|23230.07|23229.47|23229.47|0
1608195900000|2020-12-17 09:05:00|23228.87|23228.87|23228.87|23228.87|23228.87|23228.87|23228.87|23228.87|0
1608195920000|2020-12-17 09:05:20|23228.27|23228.27|23228.27|23228.27|23228.27|23228.27|23228.27|23228.27|0
1608195960000|2020-12-17 09:06:00|23221.18|23221.18|23221.18|23221.18|23221.18|23221.18|23221.18|23221.18|0
1608195980000|2020-12-17 09:06:20|23217.64|23217.64|23217.64|23217.64|23217.64|23217.64|23217.64|23217.64|0
1608195990000|2020-12-17 09:06:30|23214.1|23214.1|23214.1|23214.1|23214.1|23214.1|23214.1|23214.1|0
1608196000000|2020-12-17 09:06:40|23215.91|23215.91|23215.91|23215.91|23215.91|23215.91|23215.91|23215.91|0
1608196040000|2020-12-17 09:07:20|23219.45|23219.45|23233.61|23233.61|23233.61|23233.61|23219.45|23219.45|0
1608196080000|2020-12-17 09:08:00|23235.42|23235.42|23231.88|23231.88|23235.42|23235.42|23228.34|23228.34|0
1608196090000|2020-12-17 09:08:10|23230.07|23230.07|23230.07|23230.07|23230.07|23230.07|23230.07|23230.07|0
1608196100000|2020-12-17 09:08:20|23233.61|23233.61|23233.61|23233.61|23233.61|23233.61|23233.61|23233.61|0
1608196130000|2020-12-17 09:08:50|23233.01|23233.01|23233.01|23233.01|23233.01|23233.01|23233.01|23233.01|0
1608196170000|2020-12-17 09:09:30|23229.47|23229.47|23229.47|23229.47|23229.47|23229.47|23229.47|23229.47|0
1608196180000|2020-12-17 09:09:40|23222.39|23222.39|23218.85|23218.85|23222.39|23222.39|23218.85|23218.85|0
1608196200000|2020-12-17 09:10:00|23222.39|23222.39|23221.98|23221.98|23222.39|23222.39|23221.98|23221.98|0
1608196230000|2020-12-17 09:10:30|23229.06|23229.06|23229.06|23229.06|23229.06|23229.06|23229.06|23229.06|0
1608196240000|2020-12-17 09:10:40|23236.14|23236.14|23236.14|23236.14|23236.14|23236.14|23236.14|23236.14|0
1608196260000|2020-12-17 09:11:00|23229.06|23229.06|23229.06|23229.06|23229.06|23229.06|23229.06|23229.06|0
1608196280000|2020-12-17 09:11:20|23232.6|23232.6|23232.6|23232.6|23232.6|23232.6|23232.6|23232.6|0
1608196290000|2020-12-17 09:11:30|23236.14|23236.14|23238.55|23238.55|23238.55|23238.55|23236.14|23236.14|0
1608196340000|2020-12-17 09:12:20|23231.47|23231.47|23231.47|23231.47|23231.47|23231.47|23231.47|23231.47|0
1608196380000|2020-12-17 09:13:00|23227.92|23227.92|23227.92|23227.92|23227.92|23227.92|23227.92|23227.92|0
1608196400000|2020-12-17 09:13:20|23224.38|23224.38|23220.84|23220.84|23224.38|23224.38|23220.84|23220.84|0
1608196420000|2020-12-17 09:13:40|23219.64|23219.64|23212.56|23212.56|23219.64|23219.64|23212.56|23212.56|0
1608196470000|2020-12-17 09:14:30|23219.64|23219.64|23216.1|23216.1|23219.64|23219.64|23216.1|23216.1|0
1608196500000|2020-12-17 09:15:00|23212.56|23212.56|23212.56|23212.56|23212.56|23212.56|23212.56|23212.56|0
1608196520000|2020-12-17 09:15:20|23219.64|23219.64|23219.64|23219.64|23219.64|23219.64|23219.64|23219.64|0
1608196540000|2020-12-17 09:15:40|23220.84|23220.84|23220.84|23220.84|23220.84|23220.84|23220.84|23220.84|0
1608196590000|2020-12-17 09:16:30|23217.3|23217.3|23218.74|23218.74|23218.74|23218.74|23217.3|23217.3|0
1608196630000|2020-12-17 09:17:10|23219.15|23219.15|23218.74|23218.74|23219.15|23219.15|23218.74|23218.74|0
1608196640000|2020-12-17 09:17:20|23222.28|23222.28|23222.28|23222.28|23225.82|23225.82|23222.28|23222.28|0
1608196660000|2020-12-17 09:17:40|23225.82|23225.82|23225.82|23225.82|23225.82|23225.82|23225.82|23225.82|0
1608196680000|2020-12-17 09:18:00|23225.41|23225.41|23229.77|23229.77|23229.77|23229.77|23225.41|23225.41|0
1608196710000|2020-12-17 09:18:30|23230.18|23230.18|23223.1|23223.1|23230.18|23230.18|23223.1|23223.1|0
1608196730000|2020-12-17 09:18:50|23237.27|23237.27|23233.73|23233.73|23237.27|23237.27|23233.73|23233.73|0
1608196740000|2020-12-17 09:19:00|23244.35|23244.35|23244.35|23244.35|23244.35|23244.35|23244.35|23244.35|0
1608196750000|2020-12-17 09:19:10|23247.89|23247.89|23247.89|23247.89|23247.89|23247.89|23247.89|23247.89|0
1608196760000|2020-12-17 09:19:20|23240.81|23240.81|23240.81|23240.81|23240.81|23240.81|23240.81|23240.81|0
1608196780000|2020-12-17 09:19:40|23244.35|23244.35|23244.35|23244.35|23244.35|23244.35|23244.35|23244.35|0
1608196800000|2020-12-17 09:20:00|23247.89|23247.89|23247.89|23247.89|23247.89|23247.89|23247.89|23247.89|0
1608196840000|2020-12-17 09:20:40|23251.43|23251.43|23251.84|23251.84|23251.84|23251.84|23251.43|23251.43|0
1608196870000|2020-12-17 09:21:10|23255.38|23255.38|23255.38|23255.38|23255.38|23255.38|23255.38|23255.38|0
1608196880000|2020-12-17 09:21:20|23258.92|23258.92|23258.92|23258.92|23258.92|23258.92|23258.92|23258.92|0
1608196910000|2020-12-17 09:21:50|23251.84|23251.84|23248.3|23248.3|23251.84|23251.84|23248.3|23248.3|0
1608196950000|2020-12-17 09:22:30|23251.84|23251.84|23241.22|23241.22|23251.84|23251.84|23241.22|23241.22|0
1608196970000|2020-12-17 09:22:50|23240.01|23240.01|23240.01|23240.01|23240.01|23240.01|23240.01|23240.01|0
1608197000000|2020-12-17 09:23:20|23232.93|23232.93|23221.49|23221.49|23232.93|23232.93|23221.49|23221.49|0
1608197010000|2020-12-17 09:23:30|23225.03|23225.03|23228.16|23228.16|23228.57|23228.57|23225.03|23225.03|0
1608197050000|2020-12-17 09:24:10|23217.54|23217.54|23217.54|23217.54|23217.54|23217.54|23217.54|23217.54|0
1608197080000|2020-12-17 09:24:40|23221.08|23221.08|23221.08|23221.08|23221.08|23221.08|23221.08|23221.08|0
1608197090000|2020-12-17 09:24:50|23217.54|23217.54|23213.99|23213.99|23217.54|23217.54|23213.99|23213.99|0
1608197100000|2020-12-17 09:25:00|23210.45|23210.45|23210.45|23210.45|23210.45|23210.45|23210.45|23210.45|0
1608197130000|2020-12-17 09:25:30|23213.99|23213.99|23217.54|23217.54|23217.54|23217.54|23213.99|23213.99|0
1608197140000|2020-12-17 09:25:40|23218.14|23218.14|23221.27|23221.27|23221.68|23221.68|23218.14|23218.14|0
1608197160000|2020-12-17 09:26:00|23224.81|23224.81|23224.81|23224.81|23224.81|23224.81|23224.81|23224.81|0
1608197200000|2020-12-17 09:26:40|23235.43|23235.43|23235.43|23235.43|23235.43|23235.43|23235.43|23235.43|0
1608197220000|2020-12-17 09:27:00|23236.03|23236.03|23236.03|23236.03|23236.03|23236.03|23236.03|23236.03|0
1608197240000|2020-12-17 09:27:20|23231.29|23231.29|23231.29|23231.29|23231.29|23231.29|23231.29|23231.29|0
1608197250000|2020-12-17 09:27:30|23227.75|23227.75|23227.75|23227.75|23227.75|23227.75|23227.75|23227.75|0
1608197310000|2020-12-17 09:28:30|23226.52|23226.52|23226.52|23226.52|23226.52|23226.52|23226.52|23226.52|0
1608197340000|2020-12-17 09:29:00|23222.98|23222.98|23222.98|23222.98|23222.98|23222.98|23222.98|23222.98|0
1608197380000|2020-12-17 09:29:40|23221.77|23221.77|23222.98|23222.98|23222.98|23222.98|23221.77|23221.77|0
1608197400000|2020-12-17 09:30:00|23226.52|23226.52|23226.52|23226.52|23226.52|23226.52|23226.52|23226.52|0
1608197410000|2020-12-17 09:30:10|23230.06|23230.06|23230.06|23230.06|23230.06|23230.06|23230.06|23230.06|0
1608197430000|2020-12-17 09:30:30|23230.47|23230.47|23230.47|23230.47|23230.47|23230.47|23230.47|23230.47|0
1608197460000|2020-12-17 09:31:00|23229.99|23229.99|23225.97|23225.97|23229.99|23229.99|23225.97|23225.97|0
1608197490000|2020-12-17 09:31:30|23222.43|23222.43|23222.43|23222.43|23222.43|23222.43|23222.43|23222.43|0
1608197520000|2020-12-17 09:32:00|23225.97|23225.97|23222.43|23222.43|23225.97|23225.97|23222.43|23222.43|0
1608197530000|2020-12-17 09:32:10|23215.35|23215.35|23215.35|23215.35|23215.35|23215.35|23215.35|23215.35|0
1608197540000|2020-12-17 09:32:20|23211.8|23211.8|23211.8|23211.8|23211.8|23211.8|23211.8|23211.8|0
1608197560000|2020-12-17 09:32:40|23208.26|23208.26|23211.8|23211.8|23211.8|23211.8|23208.26|23208.26|0
1608197570000|2020-12-17 09:32:50|23215.35|23215.35|23215.35|23215.35|23215.35|23215.35|23215.35|23215.35|0
1608197580000|2020-12-17 09:33:00|23214.93|23214.93|23214.93|23214.93|23214.93|23214.93|23214.93|23214.93|0
1608197590000|2020-12-17 09:33:10|23211.39|23211.39|23218.48|23218.48|23218.48|23218.48|23211.39|23211.39|0
1608197600000|2020-12-17 09:33:20|23217.27|23217.27|23227.9|23227.9|23227.9|23227.9|23217.27|23217.27|0
1608197650000|2020-12-17 09:34:10|23227.29|23227.29|23227.29|23227.29|23227.29|23227.29|23227.29|23227.29|0
1608197670000|2020-12-17 09:34:30|23220.21|23220.21|23220.21|23220.21|23220.21|23220.21|23220.21|23220.21|0
1608197710000|2020-12-17 09:35:10|23216.67|23216.67|23216.67|23216.67|23216.67|23216.67|23216.67|23216.67|0
1608197730000|2020-12-17 09:35:30|23213.13|23213.13|23206.05|23206.05|23213.13|23213.13|23206.05|23206.05|0
1608197740000|2020-12-17 09:35:40|23202.51|23202.51|23198.96|23198.96|23202.51|23202.51|23198.96|23198.96|0
1608197750000|2020-12-17 09:35:50|23198.55|23198.55|23201.68|23201.68|23201.68|23201.68|23198.14|23198.14|0
1608197790000|2020-12-17 09:36:30|23205.23|23205.23|23205.23|23205.23|23205.23|23205.23|23205.23|23205.23|0
1608197840000|2020-12-17 09:37:20|23204.82|23204.82|23204.82|23204.82|23204.82|23204.82|23204.82|23204.82|0
1608197880000|2020-12-17 09:38:00|23203.61|23203.61|23203.61|23203.61|23203.61|23203.61|23203.61|23203.61|0
1608197890000|2020-12-17 09:38:10|23200.07|23200.07|23200.07|23200.07|23200.07|23200.07|23200.07|23200.07|0
1608197910000|2020-12-17 09:38:30|23199.59|23199.59|23200.07|23200.07|23200.07|23200.07|23199.59|23199.59|0
1608197930000|2020-12-17 09:38:50|23203.61|23203.61|23203.61|23203.61|23203.61|23203.61|23203.61|23203.61|0
1608197940000|2020-12-17 09:39:00|23207.15|23207.15|23207.15|23207.15|23207.15|23207.15|23207.15|23207.15|0
1608197950000|2020-12-17 09:39:10|23214.24|23214.24|23214.24|23214.24|23214.24|23214.24|23214.24|23214.24|0
1608197980000|2020-12-17 09:39:40|23221.32|23221.32|23221.32|23221.32|23221.32|23221.32|23221.32|23221.32|0
1608198040000|2020-12-17 09:40:40|23224.86|23224.86|23224.86|23224.86|23224.86|23224.86|23224.86|23224.86|0
1608198060000|2020-12-17 09:41:00|23226.06|23226.06|23222.52|23222.52|23226.06|23226.06|23222.52|23222.52|0
1608198120000|2020-12-17 09:42:00|23218.98|23218.98|23218.98|23218.98|23218.98|23218.98|23218.98|23218.98|0
1608198150000|2020-12-17 09:42:30|23218.5|23218.5|23214.96|23214.96|23218.5|23218.5|23214.96|23214.96|0
1608198160000|2020-12-17 09:42:40|23214.55|23214.55|23211.01|23211.01|23214.55|23214.55|23211.01|23211.01|0
1608198170000|2020-12-17 09:42:50|23207.47|23207.47|23207.47|23207.47|23207.47|23207.47|23207.47|23207.47|0
1608198180000|2020-12-17 09:43:00|23211.01|23211.01|23211.01|23211.01|23211.01|23211.01|23211.01|23211.01|0
1608198190000|2020-12-17 09:43:10|23214.55|23214.55|23214.55|23214.55|23214.55|23214.55|23214.55|23214.55|0
1608198210000|2020-12-17 09:43:30|23218.09|23218.09|23221.63|23221.63|23221.63|23221.63|23218.09|23218.09|0
1608198280000|2020-12-17 09:44:40|23222.04|23222.04|23229.73|23229.73|23229.73|23229.73|23222.04|23222.04|0
1608198290000|2020-12-17 09:44:50|23233.27|23233.27|23240.35|23240.35|23240.35|23240.35|23233.27|23233.27|0
1608198300000|2020-12-17 09:45:00|23236.81|23236.81|23236.81|23236.81|23236.81|23236.81|23236.81|23236.81|0
1608198350000|2020-12-17 09:45:50|23233.27|23233.27|23233.27|23233.27|23233.27|23233.27|23233.27|23233.27|0
1608198370000|2020-12-17 09:46:10|23226.18|23226.18|23226.18|23226.18|23226.18|23226.18|23226.18|23226.18|0
1608198390000|2020-12-17 09:46:30|23222.64|23222.64|23222.64|23222.64|23222.64|23222.64|23222.64|23222.64|0
1608198450000|2020-12-17 09:47:30|23226.18|23226.18|23226.18|23226.18|23226.18|23226.18|23226.18|23226.18|0
1608198490000|2020-12-17 09:48:10|23226.6|23226.6|23226.6|23226.6|23226.6|23226.6|23226.6|23226.6|0
1608198560000|2020-12-17 09:49:20|23223.05|23223.05|23223.05|23223.05|23223.05|23223.05|23223.05|23223.05|0
1608198570000|2020-12-17 09:49:30|23226.6|23226.6|23223.05|23223.05|23226.6|23226.6|23223.05|23223.05|0
1608198590000|2020-12-17 09:49:50|23212.43|23212.43|23212.43|23212.43|23212.43|23212.43|23201.81|23201.81|0
1608198620000|2020-12-17 09:50:20|23215.97|23215.97|23219.51|23219.51|23219.51|23219.51|23215.97|23215.97|0
1608198640000|2020-12-17 09:50:40|23215.97|23215.97|23219.51|23219.51|23219.51|23219.51|23215.97|23215.97|0
1608198660000|2020-12-17 09:51:00|23220.11|23220.11|23230.74|23230.74|23230.74|23230.74|23220.11|23220.11|0
1608198670000|2020-12-17 09:51:10|23244.9|23244.9|23244.9|23244.9|23244.9|23244.9|23244.9|23244.9|0
1608198680000|2020-12-17 09:51:20|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|0
1608198750000|2020-12-17 09:52:30|23251.99|23251.99|23255.53|23255.53|23255.53|23255.53|23251.99|23251.99|0
1608198770000|2020-12-17 09:52:50|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|0
1608198800000|2020-12-17 09:53:20|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|0
1608198820000|2020-12-17 09:53:40|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|0
1608198830000|2020-12-17 09:53:50|23259.07|23259.07|23259.07|23259.07|23259.07|23259.07|23259.07|23259.07|0
1608198850000|2020-12-17 09:54:10|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|0
1608198860000|2020-12-17 09:54:20|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|0
1608198900000|2020-12-17 09:55:00|23244.9|23244.9|23244.9|23244.9|23244.9|23244.9|23244.9|23244.9|0
1608198910000|2020-12-17 09:55:10|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|0
1608198930000|2020-12-17 09:55:30|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|23251.99|0
1608198940000|2020-12-17 09:55:40|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|0
1608198950000|2020-12-17 09:55:50|23241.36|23241.36|23241.36|23241.36|23241.36|23241.36|23241.36|23241.36|0
1608198990000|2020-12-17 09:56:30|23237.82|23237.82|23241.36|23241.36|23241.36|23241.36|23237.82|23237.82|0
1608199020000|2020-12-17 09:57:00|23241.96|23241.96|23241.96|23241.96|23241.96|23241.96|23241.96|23241.96|0
1608199110000|2020-12-17 09:58:30|23241.55|23241.55|23241.55|23241.55|23241.55|23241.55|23241.55|23241.55|0
1608199190000|2020-12-17 09:59:50|23242.15|23242.15|23245.7|23245.7|23245.7|23245.7|23242.15|23242.15|0
1608199220000|2020-12-17 10:00:20|23242.15|23242.15|23242.15|23242.15|23242.15|23242.15|23242.15|23242.15|0
1608199230000|2020-12-17 10:00:30|23245.7|23245.7|23245.7|23245.7|23245.7|23245.7|23245.7|23245.7|0
1608199240000|2020-12-17 10:00:40|23249.24|23249.24|23249.24|23249.24|23249.24|23249.24|23249.24|23249.24|0
1608199250000|2020-12-17 10:00:50|23249.65|23249.65|23249.65|23249.65|23249.65|23249.65|23249.65|23249.65|0
1608199280000|2020-12-17 10:01:20|23246.11|23246.11|23246.11|23246.11|23246.11|23246.11|23246.11|23246.11|0
1608199310000|2020-12-17 10:01:50|23245.63|23245.63|23241.61|23241.61|23245.63|23245.63|23241.61|23241.61|0
1608199330000|2020-12-17 10:02:10|23241|23241|23241|23241|23241|23241|23241|23241|0
1608199340000|2020-12-17 10:02:20|23244.55|23244.55|23244.55|23244.55|23244.55|23244.55|23244.55|23244.55|0
1608199380000|2020-12-17 10:03:00|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|23245.15|0
1608199400000|2020-12-17 10:03:20|23241.61|23241.61|23245.15|23245.15|23245.15|23245.15|23241.61|23241.61|0
1608199430000|2020-12-17 10:03:50|23245.75|23245.75|23245.75|23245.75|23245.75|23245.75|23245.75|23245.75|0
1608199440000|2020-12-17 10:04:00|23252.83|23252.83|23259.91|23259.91|23259.91|23259.91|23252.83|23252.83|0
1608199460000|2020-12-17 10:04:20|23267|23267|23259.91|23259.91|23267|23267|23259.91|23259.91|0
1608199470000|2020-12-17 10:04:30|23263.46|23263.46|23263.46|23263.46|23263.46|23263.46|23263.46|23263.46|0
1608199480000|2020-12-17 10:04:40|23265.26|23265.26|23265.86|23265.86|23265.86|23265.86|23265.26|23265.26|0
1608199490000|2020-12-17 10:04:50|23267.67|23267.67|23268.87|23268.87|23270.07|23270.07|23267.67|23267.67|0
1608199500000|2020-12-17 10:05:00|23268.27|23268.27|23268.27|23268.27|23268.27|23268.27|23268.27|23268.27|0
1608199510000|2020-12-17 10:05:10|23282.43|23282.43|23280.7|23280.7|23284.24|23284.24|23280.7|23280.7|0
1608199520000|2020-12-17 10:05:20|23280.1|23280.1|23287.18|23287.18|23287.18|23287.18|23280.1|23280.1|0
1608199540000|2020-12-17 10:05:40|23285.98|23285.98|23285.98|23285.98|23285.98|23285.98|23285.98|23285.98|0
1608199560000|2020-12-17 10:06:00|23285.37|23285.37|23285.37|23285.37|23285.37|23285.37|23285.37|23285.37|0
1608199570000|2020-12-17 10:06:10|23286.58|23286.58|23279.49|23279.49|23286.58|23286.58|23279.49|23279.49|0
1608199580000|2020-12-17 10:06:20|23278.89|23278.89|23271.81|23271.81|23278.89|23278.89|23271.81|23271.81|0
1608199590000|2020-12-17 10:06:30|23275.35|23275.35|23275.35|23275.35|23275.35|23275.35|23275.35|23275.35|0
1608199600000|2020-12-17 10:06:40|23277.16|23277.16|23280.7|23280.7|23280.7|23280.7|23277.16|23277.16|0
1608199610000|2020-12-17 10:06:50|23287.78|23287.78|23277.16|23277.16|23287.78|23287.78|23277.16|23277.16|0
1608199650000|2020-12-17 10:07:30|23273.62|23273.62|23273.62|23273.62|23273.62|23273.62|23273.62|23273.62|0
1608199670000|2020-12-17 10:07:50|23273.01|23273.01|23273.01|23273.01|23273.01|23273.01|23273.01|23273.01|0
1608199680000|2020-12-17 10:08:00|23276.55|23276.55|23276.55|23276.55|23280.1|23280.1|23276.55|23276.55|0
1608199700000|2020-12-17 10:08:20|23280.1|23280.1|23280.1|23280.1|23280.1|23280.1|23280.1|23280.1|0
1608199720000|2020-12-17 10:08:40|23287.18|23287.18|23287.18|23287.18|23287.18|23287.18|23287.18|23287.18|0
1608199730000|2020-12-17 10:08:50|23290.72|23290.72|23290.72|23290.72|23290.72|23290.72|23290.72|23290.72|0
1608199780000|2020-12-17 10:09:40|23287.18|23287.18|23287.78|23287.78|23287.78|23287.78|23286.58|23286.58|0
1608199810000|2020-12-17 10:10:10|23287.18|23287.18|23287.18|23287.18|23287.18|23287.18|23287.18|23287.18|0
1608199820000|2020-12-17 10:10:20|23273.01|23273.01|23273.01|23273.01|23273.01|23273.01|23273.01|23273.01|0
1608199830000|2020-12-17 10:10:30|23276.55|23276.55|23273.01|23273.01|23276.55|23276.55|23273.01|23273.01|0
1608199850000|2020-12-17 10:10:50|23276.55|23276.55|23278.36|23278.36|23278.36|23278.36|23276.55|23276.55|0
1608199860000|2020-12-17 10:11:00|23278.96|23278.96|23284.31|23284.31|23284.31|23284.31|23278.96|23278.96|0
1608199880000|2020-12-17 10:11:20|23284.72|23284.72|23284.72|23284.72|23284.72|23284.72|23284.72|23284.72|0
1608199890000|2020-12-17 10:11:30|23288.26|23288.26|23288.26|23288.26|23288.26|23288.26|23288.26|23288.26|0
1608199900000|2020-12-17 10:11:40|23291.8|23291.8|23290.6|23290.6|23291.8|23291.8|23290.6|23290.6|0
1608199970000|2020-12-17 10:12:50|23297.68|23297.68|23297.68|23297.68|23297.68|23297.68|23297.68|23297.68|0
1608200010000|2020-12-17 10:13:30|23300.09|23300.09|23300.09|23300.09|23300.09|23300.09|23300.09|23300.09|0
1608200020000|2020-12-17 10:13:40|23296.55|23296.55|23294.21|23294.21|23298.95|23298.95|23294.21|23294.21|0
1608200030000|2020-12-17 10:13:50|23296.61|23296.61|23296.61|23296.61|23296.61|23296.61|23296.61|23296.61|0
1608200040000|2020-12-17 10:14:00|23300.16|23300.16|23298.95|23298.95|23300.16|23300.16|23298.95|23298.95|0
1608200050000|2020-12-17 10:14:10|23300.76|23300.76|23300.76|23300.76|23300.76|23300.76|23300.76|23300.76|0
1608200060000|2020-12-17 10:14:20|23307.84|23307.84|23301.96|23301.96|23307.84|23307.84|23300.76|23300.76|0
1608200070000|2020-12-17 10:14:30|23301.36|23301.36|23294.88|23294.88|23301.36|23301.36|23294.28|23294.28|0
1608200080000|2020-12-17 10:14:40|23296.08|23296.08|23295.48|23295.48|23296.08|23296.08|23295.48|23295.48|0
1608200090000|2020-12-17 10:14:50|23296.68|23296.68|23291.94|23291.94|23296.68|23296.68|23291.94|23291.94|0
1608200100000|2020-12-17 10:15:00|23292.54|23292.54|23286.85|23286.85|23294.35|23294.35|23286.85|23286.85|0
1608200110000|2020-12-17 10:15:10|23290.39|23290.39|23290.39|23290.39|23290.39|23290.39|23290.39|23290.39|0
1608200120000|2020-12-17 10:15:20|23293.93|23293.93|23294.54|23294.54|23294.54|23294.54|23293.93|23293.93|0
1608200130000|2020-12-17 10:15:30|23301.62|23301.62|23301.62|23301.62|23301.62|23301.62|23301.62|23301.62|0
1608200140000|2020-12-17 10:15:40|23305.16|23305.16|23305.57|23305.57|23305.57|23305.57|23305.16|23305.16|0
1608200150000|2020-12-17 10:15:50|23305.98|23305.98|23305.98|23305.98|23305.98|23305.98|23305.98|23305.98|0
1608200160000|2020-12-17 10:16:00|23304.78|23304.78|23305.98|23305.98|23305.98|23305.98|23304.78|23304.78|0
1608200170000|2020-12-17 10:16:10|23302.44|23302.44|23303.04|23303.04|23303.04|23303.04|23302.44|23302.44|0
1608200180000|2020-12-17 10:16:20|23304.85|23304.85|23307.01|23307.01|23307.01|23307.01|23304.85|23304.85|0
1608200210000|2020-12-17 10:16:50|23305.81|23305.81|23305.81|23305.81|23305.81|23305.81|23305.81|23305.81|0
1608200220000|2020-12-17 10:17:00|23304.85|23304.85|23299.5|23299.5|23304.85|23304.85|23299.5|23299.5|0
1608200250000|2020-12-17 10:17:30|23292.42|23292.42|23285.34|23285.34|23292.42|23292.42|23285.34|23285.34|0
1608200260000|2020-12-17 10:17:40|23288.88|23288.88|23288.88|23288.88|23288.88|23288.88|23288.88|23288.88|0
1608200270000|2020-12-17 10:17:50|23295.96|23295.96|23295.96|23295.96|23295.96|23295.96|23295.96|23295.96|0
1608200290000|2020-12-17 10:18:10|23295.36|23295.36|23295.36|23295.36|23295.36|23295.36|23295.36|23295.36|0
1608200320000|2020-12-17 10:18:40|23298.9|23298.9|23298.9|23298.9|23298.9|23298.9|23298.9|23298.9|0
1608200350000|2020-12-17 10:19:10|23298.3|23298.3|23297.09|23297.09|23298.3|23298.3|23297.09|23297.09|0
1608200400000|2020-12-17 10:20:00|23300.64|23300.64|23295.82|23295.82|23300.64|23300.64|23295.82|23295.82|0
1608200410000|2020-12-17 10:20:10|23295.22|23295.22|23295.82|23295.82|23295.82|23295.82|23295.22|23295.22|0
1608200440000|2020-12-17 10:20:40|23297.63|23297.63|23298.23|23298.23|23298.23|23298.23|23296.42|23296.42|0
1608200450000|2020-12-17 10:20:50|23299.43|23299.43|23299.43|23299.43|23299.43|23299.43|23299.43|23299.43|0
1608200460000|2020-12-17 10:21:00|23302.97|23302.97|23295.89|23295.89|23302.97|23302.97|23295.89|23295.89|0
1608200470000|2020-12-17 10:21:10|23306.51|23306.51|23317.14|23317.14|23317.14|23317.14|23306.51|23306.51|0
1608200490000|2020-12-17 10:21:30|23324.22|23324.22|23320.68|23320.68|23324.22|23324.22|23320.68|23320.68|0
1608200510000|2020-12-17 10:21:50|23324.22|23324.22|23324.22|23324.22|23324.22|23324.22|23324.22|23324.22|0
1608200530000|2020-12-17 10:22:10|23317.14|23317.14|23317.14|23317.14|23317.14|23317.14|23317.14|23317.14|0
1608200570000|2020-12-17 10:22:50|23320.68|23320.68|23320.68|23320.68|23320.68|23320.68|23320.68|23320.68|0
1608200590000|2020-12-17 10:23:10|23313.6|23313.6|23310.06|23310.06|23313.6|23313.6|23310.06|23310.06|0
1608200600000|2020-12-17 10:23:20|23313.6|23313.6|23318.94|23318.94|23318.94|23318.94|23313.6|23313.6|0
1608200620000|2020-12-17 10:23:40|23315.4|23315.4|23315.4|23315.4|23315.4|23315.4|23315.4|23315.4|0
1608200650000|2020-12-17 10:24:10|23318.94|23318.94|23318.94|23318.94|23318.94|23318.94|23318.94|23318.94|0
1608200660000|2020-12-17 10:24:20|23315.4|23315.4|23318.94|23318.94|23318.94|23318.94|23315.4|23315.4|0
1608200720000|2020-12-17 10:25:20|23311.86|23311.86|23315.4|23315.4|23315.4|23315.4|23311.86|23311.86|0
1608200730000|2020-12-17 10:25:30|23311.86|23311.86|23308.32|23308.32|23311.86|23311.86|23308.32|23308.32|0
1608200740000|2020-12-17 10:25:40|23304.78|23304.78|23304.78|23304.78|23304.78|23304.78|23304.78|23304.78|0
1608200820000|2020-12-17 10:27:00|23301.24|23301.24|23301.24|23301.24|23301.24|23301.24|23301.24|23301.24|0
1608200840000|2020-12-17 10:27:20|23297.7|23297.7|23297.7|23297.7|23297.7|23297.7|23297.7|23297.7|0
1608200860000|2020-12-17 10:27:40|23301.24|23301.24|23301.24|23301.24|23301.24|23301.24|23301.24|23301.24|0
1608200870000|2020-12-17 10:27:50|23301.84|23301.84|23298.3|23298.3|23301.84|23301.84|23298.3|23298.3|0
1608200940000|2020-12-17 10:29:00|23294.76|23294.76|23291.21|23291.21|23294.76|23294.76|23291.21|23291.21|0
1608200950000|2020-12-17 10:29:10|23294.76|23294.76|23298.3|23298.3|23298.3|23298.3|23294.76|23294.76|0
1608200960000|2020-12-17 10:29:20|23301.84|23301.84|23305.38|23305.38|23305.38|23305.38|23301.84|23301.84|0
1608201040000|2020-12-17 10:30:40|23304.18|23304.18|23302.97|23302.97|23304.18|23304.18|23302.97|23302.97|0
1608201050000|2020-12-17 10:30:50|23303.45|23303.45|23303.45|23303.45|23303.45|23303.45|23303.45|23303.45|0
1608201060000|2020-12-17 10:31:00|23306.99|23306.99|23306.99|23306.99|23306.99|23306.99|23306.99|23306.99|0
1608201080000|2020-12-17 10:31:20|23310.53|23310.53|23314.08|23314.08|23314.08|23314.08|23310.53|23310.53|0
1608201120000|2020-12-17 10:32:00|23313.47|23313.47|23313.47|23313.47|23313.47|23313.47|23313.47|23313.47|0
1608201130000|2020-12-17 10:32:10|23313.06|23313.06|23313.06|23313.06|23313.06|23313.06|23313.06|23313.06|0
1608201140000|2020-12-17 10:32:20|23312.46|23312.46|23301.84|23301.84|23312.46|23312.46|23301.84|23301.84|0
1608201160000|2020-12-17 10:32:40|23298.23|23298.23|23286.93|23286.93|23298.23|23298.23|23286.93|23286.93|0
1608201200000|2020-12-17 10:33:20|23288.74|23288.74|23289.94|23289.94|23289.94|23289.94|23288.74|23288.74|0
1608201250000|2020-12-17 10:34:10|23293.48|23293.48|23296.61|23296.61|23297.03|23297.03|23293.48|23293.48|0
1608201280000|2020-12-17 10:34:40|23296.01|23296.01|23296.01|23296.01|23296.01|23296.01|23296.01|23296.01|0
1608201290000|2020-12-17 10:34:50|23299.55|23299.55|23299.55|23299.55|23299.55|23299.55|23299.55|23299.55|0
1608201320000|2020-12-17 10:35:20|23306.64|23306.64|23303.1|23303.1|23306.64|23306.64|23303.1|23303.1|0
1608201360000|2020-12-17 10:36:00|23304.3|23304.3|23304.3|23304.3|23304.3|23304.3|23304.3|23304.3|0
1608201370000|2020-12-17 10:36:10|23304.9|23304.9|23304.9|23304.9|23304.9|23304.9|23304.9|23304.9|0
1608201380000|2020-12-17 10:36:20|23308.44|23308.44|23309.04|23309.04|23309.04|23309.04|23308.44|23308.44|0
1608201390000|2020-12-17 10:36:30|23305.5|23305.5|23305.5|23305.5|23305.5|23305.5|23305.5|23305.5|0
1608201400000|2020-12-17 10:36:40|23305.91|23305.91|23305.91|23305.91|23305.91|23305.91|23305.91|23305.91|0
1608201430000|2020-12-17 10:37:10|23295.29|23295.29|23295.29|23295.29|23295.29|23295.29|23295.29|23295.29|0
1608201450000|2020-12-17 10:37:30|23298.83|23298.83|23298.83|23298.83|23298.83|23298.83|23298.83|23298.83|0
1608201460000|2020-12-17 10:37:40|23295.29|23295.29|23295.29|23295.29|23295.29|23295.29|23295.29|23295.29|0
1608201470000|2020-12-17 10:37:50|23291.75|23291.75|23294.69|23294.69|23295.29|23295.29|23291.75|23291.75|0
1608201510000|2020-12-17 10:38:30|23295.89|23295.89|23295.89|23295.89|23295.89|23295.89|23295.89|23295.89|0
1608201520000|2020-12-17 10:38:40|23292.35|23292.35|23292.35|23292.35|23292.35|23292.35|23292.35|23292.35|0
1608201530000|2020-12-17 10:38:50|23288.81|23288.81|23285.27|23285.27|23288.81|23288.81|23281.73|23281.73|0
1608201560000|2020-12-17 10:39:20|23281.73|23281.73|23281.73|23281.73|23281.73|23281.73|23281.73|23281.73|0
1608201570000|2020-12-17 10:39:30|23285.27|23285.27|23285.27|23285.27|23285.27|23285.27|23285.27|23285.27|0
1608201590000|2020-12-17 10:39:50|23288.81|23288.81|23288.81|23288.81|23288.81|23288.81|23288.81|23288.81|0
1608201600000|2020-12-17 10:40:00|23288.33|23288.33|23288.33|23288.33|23288.33|23288.33|23288.33|23288.33|0
1608201610000|2020-12-17 10:40:10|23289.53|23289.53|23289.53|23289.53|23289.53|23289.53|23289.53|23289.53|0
1608201630000|2020-12-17 10:40:30|23293.07|23293.07|23289.53|23289.53|23293.07|23293.07|23289.53|23289.53|0
1608201650000|2020-12-17 10:40:50|23290.13|23290.13|23290.13|23290.13|23290.13|23290.13|23290.13|23290.13|0
1608201680000|2020-12-17 10:41:20|23293.67|23293.67|23293.67|23293.67|23293.67|23293.67|23293.67|23293.67|0
1608201710000|2020-12-17 10:41:50|23297.22|23297.22|23300.76|23300.76|23300.76|23300.76|23290.13|23290.13|0
1608201720000|2020-12-17 10:42:00|23311.38|23311.38|23311.38|23311.38|23311.38|23311.38|23311.38|23311.38|0
1608201780000|2020-12-17 10:43:00|23300.76|23300.76|23297.22|23297.22|23300.76|23300.76|23297.22|23297.22|0
1608201790000|2020-12-17 10:43:10|23293.67|23293.67|23293.67|23293.67|23293.67|23293.67|23293.67|23293.67|0
1608201810000|2020-12-17 10:43:30|23294.28|23294.28|23294.28|23294.28|23294.28|23294.28|23294.28|23294.28|0
1608201840000|2020-12-17 10:44:00|23287.19|23287.19|23287.19|23287.19|23287.19|23287.19|23287.19|23287.19|0
1608201860000|2020-12-17 10:44:20|23286.59|23286.59|23285.99|23285.99|23286.59|23286.59|23285.99|23285.99|0
1608201900000|2020-12-17 10:45:00|23286.59|23286.59|23286.59|23286.59|23286.59|23286.59|23286.59|23286.59|0
1608201970000|2020-12-17 10:46:10|23285.39|23285.39|23281.25|23281.25|23285.39|23285.39|23281.25|23281.25|0
1608202010000|2020-12-17 10:46:50|23277.71|23277.71|23274.16|23274.16|23277.71|23277.71|23274.16|23274.16|0
1608202030000|2020-12-17 10:47:10|23272.96|23272.96|23268.82|23268.82|23272.96|23272.96|23268.82|23268.82|0
1608202040000|2020-12-17 10:47:20|23268.22|23268.22|23268.22|23268.22|23268.22|23268.22|23268.22|23268.22|0
1608202090000|2020-12-17 10:48:10|23271.76|23271.76|23271.76|23271.76|23271.76|23271.76|23271.76|23271.76|0
1608202100000|2020-12-17 10:48:20|23268.22|23268.22|23268.22|23268.22|23268.22|23268.22|23268.22|23268.22|0
1608202120000|2020-12-17 10:48:40|23268.82|23268.82|23272.36|23272.36|23272.36|23272.36|23268.82|23268.82|0
1608202130000|2020-12-17 10:48:50|23268.82|23268.82|23272.36|23272.36|23272.36|23272.36|23268.82|23268.82|0
1608202180000|2020-12-17 10:49:40|23268.82|23268.82|23268.82|23268.82|23268.82|23268.82|23268.82|23268.82|0
1608202190000|2020-12-17 10:49:50|23272.36|23272.36|23272.36|23272.36|23272.36|23272.36|23272.36|23272.36|0
1608202260000|2020-12-17 10:51:00|23268.82|23268.82|23272.36|23272.36|23272.36|23272.36|23268.82|23268.82|0
1608202290000|2020-12-17 10:51:30|23267.61|23267.61|23267.61|23267.61|23267.61|23267.61|23267.61|23267.61|0
1608202330000|2020-12-17 10:52:10|23264.07|23264.07|23260.53|23260.53|23264.07|23264.07|23260.53|23260.53|0
1608202370000|2020-12-17 10:52:50|23259.93|23259.93|23259.93|23259.93|23259.93|23259.93|23259.93|23259.93|0
1608202380000|2020-12-17 10:53:00|23259.52|23259.52|23259.52|23259.52|23259.52|23259.52|23259.52|23259.52|0
1608202460000|2020-12-17 10:54:20|23263.06|23263.06|23263.06|23263.06|23266.6|23266.6|23263.06|23263.06|0
1608202470000|2020-12-17 10:54:30|23270.14|23270.14|23274.89|23274.89|23274.89|23274.89|23270.14|23270.14|0
1608202480000|2020-12-17 10:54:40|23267.81|23267.81|23267.81|23267.81|23267.81|23267.81|23267.81|23267.81|0
1608202490000|2020-12-17 10:54:50|23268.28|23268.28|23268.28|23268.28|23268.28|23268.28|23268.28|23268.28|0
1608202510000|2020-12-17 10:55:10|23264.74|23264.74|23264.74|23264.74|23264.74|23264.74|23264.74|23264.74|0
1608202530000|2020-12-17 10:55:30|23268.28|23268.28|23268.28|23268.28|23268.28|23268.28|23268.28|23268.28|0
1608202560000|2020-12-17 10:56:00|23271.83|23271.83|23275.37|23275.37|23275.37|23275.37|23271.83|23271.83|0
1608202590000|2020-12-17 10:56:30|23278.91|23278.91|23278.91|23278.91|23278.91|23278.91|23278.91|23278.91|0
1608202620000|2020-12-17 10:57:00|23282.45|23282.45|23282.45|23282.45|23282.45|23282.45|23282.45|23282.45|0
1608202640000|2020-12-17 10:57:20|23285.99|23285.99|23285.99|23285.99|23285.99|23285.99|23285.99|23285.99|0
1608202660000|2020-12-17 10:57:40|23286.59|23286.59|23286.59|23286.59|23286.59|23286.59|23286.59|23286.59|0
1608202670000|2020-12-17 10:57:50|23287.41|23287.41|23280.33|23280.33|23287.41|23287.41|23280.33|23280.33|0
1608202680000|2020-12-17 10:58:00|23273.25|23273.25|23269.71|23269.71|23273.25|23273.25|23269.71|23269.71|0
1608202780000|2020-12-17 10:59:40|23266.17|23266.17|23266.17|23266.17|23266.17|23266.17|23266.17|23266.17|0
1608202800000|2020-12-17 11:00:00|23262.63|23262.63|23262.63|23262.63|23262.63|23262.63|23262.63|23262.63|0
1608202810000|2020-12-17 11:00:10|23259.08|23259.08|23259.08|23259.08|23259.08|23259.08|23259.08|23259.08|0
1608202820000|2020-12-17 11:00:20|23255.54|23255.54|23252|23252|23255.54|23255.54|23252|23252|0
1608202830000|2020-12-17 11:00:30|23248.46|23248.46|23247.86|23247.86|23248.46|23248.46|23247.86|23247.86|0
1608202850000|2020-12-17 11:00:50|23244.32|23244.32|23244.32|23244.32|23244.32|23244.32|23244.32|23244.32|0
1608202870000|2020-12-17 11:01:10|23244.92|23244.92|23244.92|23244.92|23244.92|23244.92|23244.92|23244.92|0
1608202960000|2020-12-17 11:02:40|23244.32|23244.32|23247.86|23247.86|23247.86|23247.86|23244.32|23244.32|0
1608203010000|2020-12-17 11:03:30|23247.04|23247.04|23247.04|23247.04|23247.04|23247.04|23247.04|23247.04|0
1608203020000|2020-12-17 11:03:40|23243.5|23243.5|23243.5|23243.5|23243.5|23243.5|23243.5|23243.5|0
1608203090000|2020-12-17 11:04:50|23247.04|23247.04|23247.04|23247.04|23247.04|23247.04|23247.04|23247.04|0
1608203110000|2020-12-17 11:05:10|23243.5|23243.5|23243.5|23243.5|23243.5|23243.5|23243.5|23243.5|0
1608203120000|2020-12-17 11:05:20|23239.95|23239.95|23239.95|23239.95|23239.95|23239.95|23239.95|23239.95|0
1608203140000|2020-12-17 11:05:40|23239.54|23239.54|23239.54|23239.54|23239.54|23239.54|23239.54|23239.54|0
1608203180000|2020-12-17 11:06:20|23246.63|23246.63|23246.63|23246.63|23246.63|23246.63|23246.63|23246.63|0
1608203190000|2020-12-17 11:06:30|23248.43|23248.43|23248.43|23248.43|23248.43|23248.43|23248.43|23248.43|0
1608203200000|2020-12-17 11:06:40|23244.29|23244.29|23244.29|23244.29|23244.29|23244.29|23244.29|23244.29|0
1608203220000|2020-12-17 11:07:00|23244.89|23244.89|23244.89|23244.89|23244.89|23244.89|23244.89|23244.89|0
1608203290000|2020-12-17 11:08:10|23245.3|23245.3|23241.16|23241.16|23245.3|23245.3|23241.16|23241.16|0
1608203330000|2020-12-17 11:08:50|23241.64|23241.64|23241.64|23241.64|23241.64|23241.64|23241.64|23241.64|0
1608203340000|2020-12-17 11:09:00|23241.16|23241.16|23241.16|23241.16|23241.16|23241.16|23241.16|23241.16|0
1608203380000|2020-12-17 11:09:40|23240.56|23240.56|23240.56|23240.56|23240.56|23240.56|23240.56|23240.56|0
1608203430000|2020-12-17 11:10:30|23237.02|23237.02|23237.02|23237.02|23237.02|23237.02|23237.02|23237.02|0
1608203570000|2020-12-17 11:12:50|23233.47|23233.47|23232.87|23232.87|23233.47|23233.47|23232.87|23232.87|0
1608203590000|2020-12-17 11:13:10|23225.79|23225.79|23225.79|23225.79|23225.79|23225.79|23225.79|23225.79|0
1608203620000|2020-12-17 11:13:40|23229.33|23229.33|23229.33|23229.33|23229.33|23229.33|23229.33|23229.33|0
1608203650000|2020-12-17 11:14:10|23232.87|23232.87|23232.87|23232.87|23232.87|23232.87|23232.87|23232.87|0
1608203660000|2020-12-17 11:14:20|23233.35|23233.35|23233.35|23233.35|23233.35|23233.35|23233.35|23233.35|0
1608203670000|2020-12-17 11:14:30|23233.83|23233.83|23233.83|23233.83|23233.83|23233.83|23233.83|23233.83|0
1608203690000|2020-12-17 11:14:50|23234.24|23234.24|23234.65|23234.65|23234.65|23234.65|23234.24|23234.24|0
1608203730000|2020-12-17 11:15:30|23231.11|23231.11|23234.65|23234.65|23234.65|23234.65|23231.11|23231.11|0
1608203750000|2020-12-17 11:15:50|23231.11|23231.11|23231.11|23231.11|23231.11|23231.11|23231.11|23231.11|0
1608203770000|2020-12-17 11:16:10|23234.65|23234.65|23234.65|23234.65|23234.65|23234.65|23234.65|23234.65|0
1608203840000|2020-12-17 11:17:20|23231.11|23231.11|23231.11|23231.11|23231.11|23231.11|23231.11|23231.11|0
1608203860000|2020-12-17 11:17:40|23227.57|23227.57|23227.57|23227.57|23227.57|23227.57|23227.57|23227.57|0
1608203870000|2020-12-17 11:17:50|23226.97|23226.97|23226.97|23226.97|23226.97|23226.97|23226.97|23226.97|0
1608203880000|2020-12-17 11:18:00|23223.43|23223.43|23223.43|23223.43|23223.43|23223.43|23223.43|23223.43|0
1608203900000|2020-12-17 11:18:20|23222.83|23222.83|23222.83|23222.83|23222.83|23222.83|23222.83|23222.83|0
1608203910000|2020-12-17 11:18:30|23219.28|23219.28|23219.28|23219.28|23219.28|23219.28|23219.28|23219.28|0
1608203920000|2020-12-17 11:18:40|23222.83|23222.83|23222.83|23222.83|23222.83|23222.83|23222.83|23222.83|0
1608203980000|2020-12-17 11:19:40|23226.37|23226.37|23226.37|23226.37|23226.37|23226.37|23226.37|23226.37|0
1608204000000|2020-12-17 11:20:00|23229.91|23229.91|23229.91|23229.91|23229.91|23229.91|23229.91|23229.91|0
1608204040000|2020-12-17 11:20:40|23233.45|23233.45|23233.45|23233.45|23233.45|23233.45|23233.45|23233.45|0
1608204060000|2020-12-17 11:21:00|23236.99|23236.99|23240.53|23240.53|23240.53|23240.53|23236.99|23236.99|0
1608204070000|2020-12-17 11:21:10|23240.94|23240.94|23240.94|23240.94|23240.94|23240.94|23240.94|23240.94|0
1608204080000|2020-12-17 11:21:20|23241.35|23241.35|23241.35|23241.35|23241.35|23241.35|23241.35|23241.35|0
1608204130000|2020-12-17 11:22:10|23251.98|23251.98|23251.98|23251.98|23251.98|23251.98|23251.98|23251.98|0
1608204160000|2020-12-17 11:22:40|23255.52|23255.52|23248.44|23248.44|23255.52|23255.52|23248.44|23248.44|0
1608204230000|2020-12-17 11:23:50|23251.98|23251.98|23251.98|23251.98|23251.98|23251.98|23251.98|23251.98|0
1608204250000|2020-12-17 11:24:10|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|23248.44|0
1608204270000|2020-12-17 11:24:30|23244.89|23244.89|23244.89|23244.89|23244.89|23244.89|23244.89|23244.89|0
1608204310000|2020-12-17 11:25:10|23241.35|23241.35|23241.35|23241.35|23241.35|23241.35|23241.35|23241.35|0
1608204350000|2020-12-17 11:25:50|23240.75|23240.75|23240.75|23240.75|23240.75|23240.75|23240.75|23240.75|0
1608204370000|2020-12-17 11:26:10|23237.21|23237.21|23237.21|23237.21|23237.21|23237.21|23237.21|23237.21|0
1608204380000|2020-12-17 11:26:20|23233.67|23233.67|23237.21|23237.21|23237.21|23237.21|23233.67|23233.67|0
1608204420000|2020-12-17 11:27:00|23233.67|23233.67|23232.47|23232.47|23233.67|23233.67|23232.47|23232.47|0
1608204450000|2020-12-17 11:27:30|23236.01|23236.01|23236.01|23236.01|23236.01|23236.01|23236.01|23236.01|0
1608204470000|2020-12-17 11:27:50|23232.47|23232.47|23232.47|23232.47|23232.47|23232.47|23232.47|23232.47|0
1608204480000|2020-12-17 11:28:00|23231.26|23231.26|23226.9|23226.9|23231.26|23231.26|23226.9|23226.9|0
1608204490000|2020-12-17 11:28:10|23226.49|23226.49|23226.49|23226.49|23226.49|23226.49|23226.49|23226.49|0
1608204520000|2020-12-17 11:28:40|23222.95|23222.95|23222.95|23222.95|23222.95|23222.95|23222.95|23222.95|0
1608204530000|2020-12-17 11:28:50|23219.41|23219.41|23219.41|23219.41|23219.41|23219.41|23219.41|23219.41|0
1608204540000|2020-12-17 11:29:00|23215.87|23215.87|23215.87|23215.87|23215.87|23215.87|23215.87|23215.87|0
1608204550000|2020-12-17 11:29:10|23212.32|23212.32|23215.87|23215.87|23215.87|23215.87|23212.32|23212.32|0
1608204580000|2020-12-17 11:29:40|23219.41|23219.41|23219.41|23219.41|23219.41|23219.41|23219.41|23219.41|0
1608204630000|2020-12-17 11:30:30|23215.87|23215.87|23215.87|23215.87|23215.87|23215.87|23215.87|23215.87|0
1608204660000|2020-12-17 11:31:00|23212.32|23212.32|23212.32|23212.32|23212.32|23212.32|23212.32|23212.32|0
1608204680000|2020-12-17 11:31:20|23208.78|23208.78|23208.78|23208.78|23208.78|23208.78|23208.78|23208.78|0
1608204690000|2020-12-17 11:31:30|23212.32|23212.32|23212.32|23212.32|23212.32|23212.32|23212.32|23212.32|0
1608204820000|2020-12-17 11:33:40|23208.78|23208.78|23208.78|23208.78|23208.78|23208.78|23208.78|23208.78|0
1608204850000|2020-12-17 11:34:10|23205.24|23205.24|23205.24|23205.24|23205.24|23205.24|23205.24|23205.24|0
1608204930000|2020-12-17 11:35:30|23204.64|23204.64|23204.64|23204.64|23204.64|23204.64|23204.64|23204.64|0
1608204950000|2020-12-17 11:35:50|23201.1|23201.1|23201.1|23201.1|23201.1|23201.1|23201.1|23201.1|0
1608204960000|2020-12-17 11:36:00|23199.9|23199.9|23196.35|23196.35|23199.9|23199.9|23196.35|23196.35|0
1608204970000|2020-12-17 11:36:10|23195.75|23195.75|23195.75|23195.75|23195.75|23195.75|23195.75|23195.75|0
1608204990000|2020-12-17 11:36:30|23196.35|23196.35|23195.94|23195.94|23196.35|23196.35|23195.94|23195.94|0
1608205010000|2020-12-17 11:36:50|23188.86|23188.86|23188.86|23188.86|23188.86|23188.86|23188.86|23188.86|0
1608205050000|2020-12-17 11:37:30|23185.32|23185.32|23185.32|23185.32|23185.32|23185.32|23185.32|23185.32|0
1608205130000|2020-12-17 11:38:50|23181.78|23181.78|23181.78|23181.78|23181.78|23181.78|23181.78|23181.78|0
1608205150000|2020-12-17 11:39:10|23182.19|23182.19|23182.19|23182.19|23182.19|23182.19|23182.19|23182.19|0
1608205210000|2020-12-17 11:40:10|23178.65|23178.65|23171.57|23171.57|23178.65|23178.65|23171.57|23171.57|0
1608205310000|2020-12-17 11:41:50|23168.02|23168.02|23168.02|23168.02|23168.02|23168.02|23168.02|23168.02|0
1608205320000|2020-12-17 11:42:00|23168.63|23168.63|23168.63|23168.63|23168.63|23168.63|23168.63|23168.63|0
1608205360000|2020-12-17 11:42:40|23165.08|23165.08|23165.08|23165.08|23165.08|23165.08|23165.08|23165.08|0
1608205400000|2020-12-17 11:43:20|23161.54|23161.54|23161.54|23161.54|23161.54|23161.54|23161.54|23161.54|0
1608205420000|2020-12-17 11:43:40|23158|23158|23158|23158|23158|23158|23158|23158|0
1608205450000|2020-12-17 11:44:10|23161.54|23161.54|23175.71|23175.71|23175.71|23175.71|23161.54|23161.54|0
1608205480000|2020-12-17 11:44:40|23172.17|23172.17|23168.63|23168.63|23172.17|23172.17|23168.63|23168.63|0
1608205540000|2020-12-17 11:45:40|23169.23|23169.23|23169.23|23169.23|23169.23|23169.23|23169.23|23169.23|0
1608205560000|2020-12-17 11:46:00|23162.15|23162.15|23162.15|23162.15|23162.15|23162.15|23162.15|23162.15|0
1608205580000|2020-12-17 11:46:20|23155.06|23155.06|23155.06|23155.06|23155.06|23155.06|23155.06|23155.06|0
1608205590000|2020-12-17 11:46:30|23154.46|23154.46|23150.92|23150.92|23154.46|23154.46|23150.92|23150.92|0
1608205620000|2020-12-17 11:47:00|23154.46|23154.46|23154.46|23154.46|23154.46|23154.46|23154.46|23154.46|0
1608205640000|2020-12-17 11:47:20|23150.92|23150.92|23150.92|23150.92|23150.92|23150.92|23150.92|23150.92|0
1608205650000|2020-12-17 11:47:30|23161.54|23161.54|23158|23158|23161.54|23161.54|23158|23158|0
1608205680000|2020-12-17 11:48:00|23161.54|23161.54|23161.54|23161.54|23161.54|23161.54|23161.54|23161.54|0
1608205720000|2020-12-17 11:48:40|23154.46|23154.46|23154.46|23154.46|23154.46|23154.46|23154.46|23154.46|0
1608205770000|2020-12-17 11:49:30|23150.92|23150.92|23150.92|23150.92|23150.92|23150.92|23150.92|23150.92|0
1608205810000|2020-12-17 11:50:10|23147.38|23147.38|23143.84|23143.84|23147.38|23147.38|23143.84|23143.84|0
1608205820000|2020-12-17 11:50:20|23140.3|23140.3|23140.3|23140.3|23140.3|23140.3|23140.3|23140.3|0
1608205830000|2020-12-17 11:50:30|23143.84|23143.84|23143.84|23143.84|23143.84|23143.84|23143.84|23143.84|0
1608205860000|2020-12-17 11:51:00|23140.3|23140.3|23140.3|23140.3|23140.3|23140.3|23140.3|23140.3|0
1608205930000|2020-12-17 11:52:10|23143.84|23143.84|23143.84|23143.84|23143.84|23143.84|23143.84|23143.84|0
1608205950000|2020-12-17 11:52:30|23150.92|23150.92|23150.92|23150.92|23150.92|23150.92|23150.92|23150.92|0
1608205970000|2020-12-17 11:52:50|23154.46|23154.46|23154.46|23154.46|23154.46|23154.46|23154.46|23154.46|0
1608206010000|2020-12-17 11:53:30|23161.54|23161.54|23161.54|23161.54|23161.54|23161.54|23161.54|23161.54|0
1608206030000|2020-12-17 11:53:50|23165.08|23165.08|23165.5|23165.5|23165.5|23165.5|23165.08|23165.08|0
1608206050000|2020-12-17 11:54:10|23161.95|23161.95|23161.95|23161.95|23161.95|23161.95|23161.95|23161.95|0
1608206060000|2020-12-17 11:54:20|23158.41|23158.41|23158.41|23158.41|23158.41|23158.41|23158.41|23158.41|0
1608206100000|2020-12-17 11:55:00|23147.79|23147.79|23151.33|23151.33|23151.33|23151.33|23147.79|23147.79|0
1608206110000|2020-12-17 11:55:10|23147.79|23147.79|23147.79|23147.79|23147.79|23147.79|23147.79|23147.79|0
1608206120000|2020-12-17 11:55:20|23144.25|23144.25|23140.71|23140.71|23144.25|23144.25|23140.71|23140.71|0
1608206150000|2020-12-17 11:55:50|23137.17|23137.17|23140.71|23140.71|23140.71|23140.71|23137.17|23137.17|0
1608206170000|2020-12-17 11:56:10|23144.25|23144.25|23144.25|23144.25|23144.25|23144.25|23144.25|23144.25|0
1608206190000|2020-12-17 11:56:30|23144.85|23144.85|23144.85|23144.85|23144.85|23144.85|23144.85|23144.85|0
1608206210000|2020-12-17 11:56:50|23145.26|23145.26|23148.8|23148.8|23148.8|23148.8|23145.26|23145.26|0
1608206300000|2020-12-17 11:58:20|23145.26|23145.26|23148.8|23148.8|23148.8|23148.8|23145.26|23145.26|0
1608206340000|2020-12-17 11:59:00|23147.6|23147.6|23147.6|23147.6|23147.6|23147.6|23147.6|23147.6|0
1608206380000|2020-12-17 11:59:40|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|0
1608206390000|2020-12-17 11:59:50|23151.74|23151.74|23151.74|23151.74|23151.74|23151.74|23151.74|23151.74|0
1608206400000|2020-12-17 12:00:00|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|0
1608206430000|2020-12-17 12:00:30|23151.74|23151.74|23151.74|23151.74|23151.74|23151.74|23151.74|23151.74|0
1608206440000|2020-12-17 12:00:40|23155.28|23155.28|23151.74|23151.74|23155.28|23155.28|23151.74|23151.74|0
1608206450000|2020-12-17 12:00:50|23155.28|23155.28|23155.28|23155.28|23155.28|23155.28|23155.28|23155.28|0
1608206460000|2020-12-17 12:01:00|23148.2|23148.2|23151.74|23151.74|23151.74|23151.74|23144.66|23144.66|0
1608206480000|2020-12-17 12:01:20|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|0
1608206520000|2020-12-17 12:02:00|23144.66|23144.66|23144.66|23144.66|23144.66|23144.66|23144.66|23144.66|0
1608206550000|2020-12-17 12:02:30|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|0
1608206560000|2020-12-17 12:02:40|23147.6|23147.6|23147.6|23147.6|23147.6|23147.6|23147.6|23147.6|0
1608206590000|2020-12-17 12:03:10|23140.52|23140.52|23140.52|23140.52|23140.52|23140.52|23140.52|23140.52|0
1608206610000|2020-12-17 12:03:30|23140.1|23140.1|23139.5|23139.5|23140.1|23140.1|23139.5|23139.5|0
1608206620000|2020-12-17 12:03:40|23139.09|23139.09|23139.09|23139.09|23139.09|23139.09|23139.09|23139.09|0
1608206630000|2020-12-17 12:03:50|23132.01|23132.01|23132.01|23132.01|23132.01|23132.01|23132.01|23132.01|0
1608206680000|2020-12-17 12:04:40|23128.47|23128.47|23124.33|23124.33|23128.47|23128.47|23124.33|23124.33|0
1608206690000|2020-12-17 12:04:50|23120.78|23120.78|23124.33|23124.33|23124.33|23124.33|23120.78|23120.78|0
1608206700000|2020-12-17 12:05:00|23127.87|23127.87|23127.87|23127.87|23127.87|23127.87|23127.87|23127.87|0
1608206710000|2020-12-17 12:05:10|23131.41|23131.41|23131.41|23131.41|23131.41|23131.41|23131.41|23131.41|0
1608206730000|2020-12-17 12:05:30|23127.87|23127.87|23127.87|23127.87|23127.87|23127.87|23127.87|23127.87|0
1608206770000|2020-12-17 12:06:10|23124.33|23124.33|23124.33|23124.33|23124.33|23124.33|23124.33|23124.33|0
1608206820000|2020-12-17 12:07:00|23117.24|23117.24|23116.64|23116.64|23117.24|23117.24|23116.64|23116.64|0
1608206830000|2020-12-17 12:07:10|23116.16|23116.16|23116.16|23116.16|23116.16|23116.16|23116.16|23116.16|0
1608206860000|2020-12-17 12:07:40|23112.62|23112.62|23112.62|23112.62|23112.62|23112.62|23112.62|23112.62|0
1608206890000|2020-12-17 12:08:10|23109.08|23109.08|23109.08|23109.08|23109.08|23109.08|23109.08|23109.08|0
1608206900000|2020-12-17 12:08:20|23105.54|23105.54|23105.54|23105.54|23105.54|23105.54|23105.54|23105.54|0
1608206910000|2020-12-17 12:08:30|23106.14|23106.14|23106.14|23106.14|23106.14|23106.14|23106.14|23106.14|0
1608206980000|2020-12-17 12:09:40|23102.6|23102.6|23102.12|23102.12|23102.6|23102.6|23102.12|23102.12|0
1608206990000|2020-12-17 12:09:50|23105.66|23105.66|23105.66|23105.66|23105.66|23105.66|23105.66|23105.66|0
1608207000000|2020-12-17 12:10:00|23105.25|23105.25|23105.25|23105.25|23105.25|23105.25|23105.25|23105.25|0
1608207010000|2020-12-17 12:10:10|23108.79|23108.79|23119.83|23119.83|23119.83|23119.83|23108.79|23108.79|0
1608207040000|2020-12-17 12:10:40|23123.37|23123.37|23123.37|23123.37|23123.37|23123.37|23123.37|23123.37|0
1608207070000|2020-12-17 12:11:10|23130.45|23130.45|23130.45|23130.45|23130.45|23130.45|23130.45|23130.45|0
1608207080000|2020-12-17 12:11:20|23123.37|23123.37|23119.83|23119.83|23130.45|23130.45|23119.83|23119.83|0
1608207090000|2020-12-17 12:11:30|23116.28|23116.28|23116.28|23116.28|23116.28|23116.28|23116.28|23116.28|0
1608207100000|2020-12-17 12:11:40|23119.83|23119.83|23123.37|23123.37|23123.37|23123.37|23119.83|23119.83|0
1608207110000|2020-12-17 12:11:50|23126.91|23126.91|23126.91|23126.91|23126.91|23126.91|23126.91|23126.91|0
1608207140000|2020-12-17 12:12:20|23130.45|23130.45|23133.99|23133.99|23133.99|23133.99|23130.45|23130.45|0
1608207160000|2020-12-17 12:12:40|23130.45|23130.45|23130.45|23130.45|23130.45|23130.45|23130.45|23130.45|0
1608207170000|2020-12-17 12:12:50|23126.91|23126.91|23123.37|23123.37|23126.91|23126.91|23123.37|23123.37|0
1608207210000|2020-12-17 12:13:30|23116.28|23116.28|23112.74|23112.74|23116.28|23116.28|23112.74|23112.74|0
1608207240000|2020-12-17 12:14:00|23116.28|23116.28|23116.28|23116.28|23116.28|23116.28|23116.28|23116.28|0
1608207390000|2020-12-17 12:16:30|23112.74|23112.74|23112.74|23112.74|23112.74|23112.74|23112.74|23112.74|0
1608207410000|2020-12-17 12:16:50|23102.12|23102.12|23102.12|23102.12|23102.12|23102.12|23102.12|23102.12|0
1608207420000|2020-12-17 12:17:00|23105.66|23105.66|23109.2|23109.2|23109.2|23109.2|23105.66|23105.66|0
1608207500000|2020-12-17 12:18:20|23102.12|23102.12|23102.12|23102.12|23102.12|23102.12|23102.12|23102.12|0
1608207530000|2020-12-17 12:18:50|23103.08|23103.08|23103.08|23103.08|23103.08|23103.08|23103.08|23103.08|0
1608207570000|2020-12-17 12:19:30|23102.48|23102.48|23102.48|23102.48|23102.48|23102.48|23102.48|23102.48|0
1608207590000|2020-12-17 12:19:50|23106.02|23106.02|23106.02|23106.02|23106.02|23106.02|23106.02|23106.02|0
1608207620000|2020-12-17 12:20:20|23102.48|23102.48|23102.07|23102.07|23102.48|23102.48|23102.07|23102.07|0
1608207670000|2020-12-17 12:21:10|23101.66|23101.66|23101.66|23101.66|23101.66|23101.66|23101.66|23101.66|0
1608207730000|2020-12-17 12:22:10|23105.2|23105.2|23104.6|23104.6|23105.2|23105.2|23104.6|23104.6|0
1608207740000|2020-12-17 12:22:20|23108.14|23108.14|23108.14|23108.14|23108.14|23108.14|23108.14|23108.14|0
1608207750000|2020-12-17 12:22:30|23115.22|23115.22|23111.68|23111.68|23115.22|23115.22|23111.68|23111.68|0
1608207770000|2020-12-17 12:22:50|23112.09|23112.09|23119.17|23119.17|23119.17|23119.17|23112.09|23112.09|0
1608207780000|2020-12-17 12:23:00|23119.65|23119.65|23116.11|23116.11|23119.65|23119.65|23116.11|23116.11|0
1608207810000|2020-12-17 12:23:30|23112.57|23112.57|23109.03|23109.03|23112.57|23112.57|23109.03|23109.03|0
1608207870000|2020-12-17 12:24:30|23105.49|23105.49|23105.49|23105.49|23105.49|23105.49|23105.49|23105.49|0
1608207910000|2020-12-17 12:25:10|23101.94|23101.94|23098.4|23098.4|23101.94|23101.94|23098.4|23098.4|0
1608207930000|2020-12-17 12:25:30|23105.49|23105.49|23105.49|23105.49|23105.49|23105.49|23105.49|23105.49|0
1608207940000|2020-12-17 12:25:40|23101.94|23101.94|23101.94|23101.94|23101.94|23101.94|23101.94|23101.94|0
1608207960000|2020-12-17 12:26:00|23098.4|23098.4|23098.4|23098.4|23098.4|23098.4|23098.4|23098.4|0
1608207970000|2020-12-17 12:26:10|23101.94|23101.94|23101.94|23101.94|23101.94|23101.94|23101.94|23101.94|0
1608207980000|2020-12-17 12:26:20|23109.03|23109.03|23109.44|23109.44|23109.44|23109.44|23109.03|23109.03|0
1608208010000|2020-12-17 12:26:50|23116.52|23116.52|23116.52|23116.52|23116.52|23116.52|23116.52|23116.52|0
1608208040000|2020-12-17 12:27:20|23116.11|23116.11|23116.11|23116.11|23116.11|23116.11|23116.11|23116.11|0
1608208090000|2020-12-17 12:28:10|23112.57|23112.57|23112.57|23112.57|23112.57|23112.57|23112.57|23112.57|0
1608208140000|2020-12-17 12:29:00|23112.16|23112.16|23112.16|23112.16|23112.16|23112.16|23112.16|23112.16|0
1608208150000|2020-12-17 12:29:10|23112.76|23112.76|23101.72|23101.72|23112.76|23112.76|23101.72|23101.72|0
1608208160000|2020-12-17 12:29:20|23105.27|23105.27|23105.27|23105.27|23105.27|23105.27|23105.27|23105.27|0
1608208200000|2020-12-17 12:30:00|23104.79|23104.79|23111.87|23111.87|23111.87|23111.87|23104.79|23104.79|0
1608208250000|2020-12-17 12:30:50|23115.41|23115.41|23115.41|23115.41|23115.41|23115.41|23115.41|23115.41|0
1608208270000|2020-12-17 12:31:10|23114.81|23114.81|23114.81|23114.81|23114.81|23114.81|23114.81|23114.81|0
1608208280000|2020-12-17 12:31:20|23111.27|23111.27|23111.27|23111.27|23111.27|23111.27|23111.27|23111.27|0
1608208310000|2020-12-17 12:31:50|23114.81|23114.81|23114.81|23114.81|23114.81|23114.81|23114.81|23114.81|0
1608208320000|2020-12-17 12:32:00|23111.27|23111.27|23111.27|23111.27|23111.27|23111.27|23111.27|23111.27|0
1608208350000|2020-12-17 12:32:30|23118.35|23118.35|23118.35|23118.35|23118.35|23118.35|23118.35|23118.35|0
1608208380000|2020-12-17 12:33:00|23118.95|23118.95|23118.35|23118.35|23118.95|23118.95|23118.35|23118.35|0
1608208400000|2020-12-17 12:33:20|23121.89|23121.89|23121.89|23121.89|23121.89|23121.89|23121.89|23121.89|0
1608208410000|2020-12-17 12:33:30|23121.48|23121.48|23121.48|23121.48|23121.48|23121.48|23121.48|23121.48|0
1608208460000|2020-12-17 12:34:20|23117.94|23117.94|23117.94|23117.94|23117.94|23117.94|23117.94|23117.94|0
1608208510000|2020-12-17 12:35:10|23118.35|23118.35|23121.89|23121.89|23121.89|23121.89|23118.35|23118.35|0
1608208520000|2020-12-17 12:35:20|23121.29|23121.29|23121.29|23121.29|23121.29|23121.29|23121.29|23121.29|0
1608208560000|2020-12-17 12:36:00|23124.83|23124.83|23124.83|23124.83|23124.83|23124.83|23124.83|23124.83|0
1608208580000|2020-12-17 12:36:20|23121.29|23121.29|23121.29|23121.29|23121.29|23121.29|23121.29|23121.29|0
1608208660000|2020-12-17 12:37:40|23117.75|23117.75|23113.61|23113.61|23117.75|23117.75|23113.61|23113.61|0
1608208790000|2020-12-17 12:39:50|23110.06|23110.06|23102.98|23102.98|23110.06|23110.06|23102.98|23102.98|0
1608208800000|2020-12-17 12:40:00|23106.52|23106.52|23117.15|23117.15|23117.15|23117.15|23106.52|23106.52|0
1608208810000|2020-12-17 12:40:10|23124.23|23124.23|23127.77|23127.77|23127.77|23127.77|23124.23|23124.23|0
1608208850000|2020-12-17 12:40:50|23124.23|23124.23|23124.23|23124.23|23124.23|23124.23|23124.23|23124.23|0
1608208860000|2020-12-17 12:41:00|23120.69|23120.69|23119.68|23119.68|23120.69|23120.69|23119.68|23119.68|0
1608208870000|2020-12-17 12:41:10|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|0
1608208890000|2020-12-17 12:41:30|23114.93|23114.93|23114.93|23114.93|23114.93|23114.93|23114.93|23114.93|0
1608208930000|2020-12-17 12:42:10|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|0
1608208980000|2020-12-17 12:43:00|23119.07|23119.07|23119.07|23119.07|23119.07|23119.07|23119.07|23119.07|0
1608208990000|2020-12-17 12:43:10|23122.61|23122.61|23126.16|23126.16|23126.16|23126.16|23122.61|23122.61|0
1608209040000|2020-12-17 12:44:00|23129.7|23129.7|23126.16|23126.16|23129.7|23129.7|23126.16|23126.16|0
1608209050000|2020-12-17 12:44:10|23129.7|23129.7|23129.7|23129.7|23129.7|23129.7|23129.7|23129.7|0
1608209070000|2020-12-17 12:44:30|23133.24|23133.24|23133.24|23133.24|23133.24|23133.24|23133.24|23133.24|0
1608209090000|2020-12-17 12:44:50|23133.65|23133.65|23133.65|23133.65|23133.65|23133.65|23133.65|23133.65|0
1608209100000|2020-12-17 12:45:00|23130.11|23130.11|23130.11|23130.11|23130.11|23130.11|23130.11|23130.11|0
1608209110000|2020-12-17 12:45:10|23130.59|23130.59|23130.59|23130.59|23130.59|23130.59|23130.59|23130.59|0
1608209120000|2020-12-17 12:45:20|23134.13|23134.13|23130.59|23130.59|23134.13|23134.13|23130.59|23130.59|0
1608209140000|2020-12-17 12:45:40|23134.13|23134.13|23134.73|23134.73|23134.73|23134.73|23134.13|23134.13|0
1608209150000|2020-12-17 12:45:50|23138.27|23138.27|23138.27|23138.27|23138.27|23138.27|23138.27|23138.27|0
1608209160000|2020-12-17 12:46:00|23139.47|23139.47|23139.47|23139.47|23139.47|23139.47|23139.47|23139.47|0
1608209180000|2020-12-17 12:46:20|23139.89|23139.89|23139.28|23139.28|23140.49|23140.49|23139.28|23139.28|0
1608209190000|2020-12-17 12:46:30|23146.37|23146.37|23146.37|23146.37|23146.37|23146.37|23146.37|23146.37|0
1608209200000|2020-12-17 12:46:40|23146.97|23146.97|23146.97|23146.97|23146.97|23146.97|23146.97|23146.97|0
1608209220000|2020-12-17 12:47:00|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|23148.2|0
1608209280000|2020-12-17 12:48:00|23144.66|23144.66|23144.66|23144.66|23144.66|23144.66|23144.66|23144.66|0
1608209290000|2020-12-17 12:48:10|23143.45|23143.45|23143.45|23143.45|23143.45|23143.45|23143.45|23143.45|0
1608209370000|2020-12-17 12:49:30|23143.93|23143.93|23140.39|23140.39|23143.93|23143.93|23140.39|23140.39|0
1608209420000|2020-12-17 12:50:20|23136.85|23136.85|23136.85|23136.85|23136.85|23136.85|23136.85|23136.85|0
1608209570000|2020-12-17 12:52:50|23140.39|23140.39|23143.93|23143.93|23143.93|23143.93|23140.39|23140.39|0
1608209580000|2020-12-17 12:53:00|23143.52|23143.52|23143.52|23143.52|23143.52|23143.52|23143.52|23143.52|0
1608209600000|2020-12-17 12:53:20|23139.98|23139.98|23139.98|23139.98|23139.98|23139.98|23139.98|23139.98|0
1608209650000|2020-12-17 12:54:10|23136.44|23136.44|23136.44|23136.44|23136.44|23136.44|23136.44|23136.44|0
1608209670000|2020-12-17 12:54:30|23136.03|23136.03|23135.62|23135.62|23136.03|23136.03|23135.62|23135.62|0
1608209680000|2020-12-17 12:54:40|23135.14|23135.14|23135.14|23135.14|23135.14|23135.14|23135.14|23135.14|0
1608209690000|2020-12-17 12:54:50|23134.66|23134.66|23134.66|23134.66|23134.66|23134.66|23134.66|23134.66|0
1608209710000|2020-12-17 12:55:10|23133.46|23133.46|23133.46|23133.46|23133.46|23133.46|23133.46|23133.46|0
1608209730000|2020-12-17 12:55:30|23132.86|23132.86|23132.86|23132.86|23132.86|23132.86|23132.86|23132.86|0
1608209740000|2020-12-17 12:55:40|23136.4|23136.4|23139.94|23139.94|23139.94|23139.94|23136.4|23136.4|0
1608209780000|2020-12-17 12:56:20|23143.48|23143.48|23147.02|23147.02|23147.02|23147.02|23143.48|23143.48|0
1608209810000|2020-12-17 12:56:50|23150.56|23150.56|23161.19|23161.19|23161.19|23161.19|23150.56|23150.56|0
1608209820000|2020-12-17 12:57:00|23165.33|23165.33|23161.79|23161.79|23165.33|23165.33|23161.79|23161.79|0
1608209860000|2020-12-17 12:57:40|23158.25|23158.25|23158.25|23158.25|23158.25|23158.25|23158.25|23158.25|0
1608209870000|2020-12-17 12:57:50|23161.79|23161.79|23161.79|23161.79|23161.79|23161.79|23161.79|23161.79|0
1608209890000|2020-12-17 12:58:10|23165.33|23165.33|23167.67|23167.67|23168.87|23168.87|23165.33|23165.33|0
1608209910000|2020-12-17 12:58:30|23171.21|23171.21|23171.21|23171.21|23171.21|23171.21|23171.21|23171.21|0
1608209920000|2020-12-17 12:58:40|23174.75|23174.75|23174.75|23174.75|23174.75|23174.75|23174.75|23174.75|0
1608209930000|2020-12-17 12:58:50|23178.29|23178.29|23178.29|23178.29|23178.29|23178.29|23178.29|23178.29|0
1608209940000|2020-12-17 12:59:00|23179.49|23179.49|23171.81|23171.81|23179.49|23179.49|23171.81|23171.81|0
1608209960000|2020-12-17 12:59:20|23175.35|23175.35|23175.35|23175.35|23175.35|23175.35|23175.35|23175.35|0
1608209990000|2020-12-17 12:59:50|23168.27|23168.27|23168.27|23168.27|23168.27|23168.27|23168.27|23168.27|0
1608210000000|2020-12-17 13:00:00|23164.73|23164.73|23164.13|23164.13|23164.73|23164.73|23164.13|23164.13|0
1608210010000|2020-12-17 13:00:10|23157.04|23157.04|23153.09|23153.09|23157.04|23157.04|23153.09|23153.09|0
1608210020000|2020-12-17 13:00:20|23152.49|23152.49|23152.49|23152.49|23152.49|23152.49|23152.49|23152.49|0
1608210030000|2020-12-17 13:00:30|23148.95|23148.95|23148.95|23148.95|23148.95|23148.95|23148.95|23148.95|0
1608210070000|2020-12-17 13:01:10|23145.41|23145.41|23145.41|23145.41|23145.41|23145.41|23145.41|23145.41|0
1608210080000|2020-12-17 13:01:20|23146.01|23146.01|23146.01|23146.01|23146.01|23146.01|23146.01|23146.01|0
1608210100000|2020-12-17 13:01:40|23149.55|23149.55|23149.55|23149.55|23149.55|23149.55|23149.55|23149.55|0
1608210120000|2020-12-17 13:02:00|23148.95|23148.95|23148.95|23148.95|23148.95|23148.95|23148.95|23148.95|0
1608210130000|2020-12-17 13:02:10|23141.87|23141.87|23141.87|23141.87|23141.87|23141.87|23141.87|23141.87|0
1608210170000|2020-12-17 13:02:50|23138.32|23138.32|23138.32|23138.32|23138.32|23138.32|23138.32|23138.32|0
1608210190000|2020-12-17 13:03:10|23131.24|23131.24|23127.7|23127.7|23131.24|23131.24|23127.7|23127.7|0
1608210240000|2020-12-17 13:04:00|23124.16|23124.16|23124.16|23124.16|23124.16|23124.16|23124.16|23124.16|0
1608210250000|2020-12-17 13:04:10|23127.7|23127.7|23127.7|23127.7|23127.7|23127.7|23127.7|23127.7|0
1608210300000|2020-12-17 13:05:00|23124.16|23124.16|23124.16|23124.16|23124.16|23124.16|23124.16|23124.16|0
1608210320000|2020-12-17 13:05:20|23124.76|23124.76|23124.76|23124.76|23124.76|23124.76|23124.76|23124.76|0
1608210330000|2020-12-17 13:05:30|23128.3|23128.3|23132.45|23132.45|23132.45|23132.45|23128.3|23128.3|0
1608210360000|2020-12-17 13:06:00|23135.99|23135.99|23132.45|23132.45|23135.99|23135.99|23132.45|23132.45|0
1608210370000|2020-12-17 13:06:10|23132.04|23132.04|23139.12|23139.12|23139.12|23139.12|23132.04|23132.04|0
1608210390000|2020-12-17 13:06:30|23135.58|23135.58|23128.49|23128.49|23139.12|23139.12|23128.49|23128.49|0
1608210400000|2020-12-17 13:06:40|23124.95|23124.95|23124.95|23124.95|23124.95|23124.95|23124.95|23124.95|0
1608210410000|2020-12-17 13:06:50|23121.41|23121.41|23124.95|23124.95|23124.95|23124.95|23121.41|23121.41|0
1608210420000|2020-12-17 13:07:00|23117.87|23117.87|23117.87|23117.87|23117.87|23117.87|23117.87|23117.87|0
1608210430000|2020-12-17 13:07:10|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|0
1608210440000|2020-12-17 13:07:20|23122.01|23122.01|23122.01|23122.01|23122.01|23122.01|23122.01|23122.01|0
1608210450000|2020-12-17 13:07:30|23121.41|23121.41|23121.41|23121.41|23121.41|23121.41|23121.41|23121.41|0
1608210500000|2020-12-17 13:08:20|23117.87|23117.87|23114.33|23114.33|23117.87|23117.87|23114.33|23114.33|0
1608210520000|2020-12-17 13:08:40|23110.79|23110.79|23107.25|23107.25|23110.79|23110.79|23107.25|23107.25|0
1608210560000|2020-12-17 13:09:20|23114.33|23114.33|23117.87|23117.87|23117.87|23117.87|23114.33|23114.33|0
1608210580000|2020-12-17 13:09:40|23121.41|23121.41|23122.61|23122.61|23122.61|23122.61|23121.41|23121.41|0
1608210610000|2020-12-17 13:10:10|23129.7|23129.7|23129.7|23129.7|23129.7|23129.7|23129.7|23129.7|0
1608210630000|2020-12-17 13:10:30|23126.16|23126.16|23126.98|23126.98|23126.98|23126.98|23126.16|23126.16|0
1608210640000|2020-12-17 13:10:40|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|0
1608210660000|2020-12-17 13:11:00|23119.48|23119.48|23123.03|23123.03|23123.03|23123.03|23119.48|23119.48|0
1608210670000|2020-12-17 13:11:10|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|0
1608210700000|2020-12-17 13:11:40|23123.03|23123.03|23123.03|23123.03|23123.03|23123.03|23123.03|23123.03|0
1608210710000|2020-12-17 13:11:50|23119.48|23119.48|23119.48|23119.48|23119.48|23119.48|23119.48|23119.48|0
1608210720000|2020-12-17 13:12:00|23115.94|23115.94|23112.4|23112.4|23115.94|23115.94|23112.4|23112.4|0
1608210740000|2020-12-17 13:12:20|23115.94|23115.94|23115.94|23115.94|23115.94|23115.94|23115.94|23115.94|0
1608210790000|2020-12-17 13:13:10|23116.35|23116.35|23126.98|23126.98|23126.98|23126.98|23116.35|23116.35|0
1608210880000|2020-12-17 13:14:40|23134.06|23134.06|23134.06|23134.06|23134.06|23134.06|23134.06|23134.06|0
1608210910000|2020-12-17 13:15:10|23130.52|23130.52|23126.98|23126.98|23130.52|23130.52|23126.98|23126.98|0
1608210970000|2020-12-17 13:16:10|23125.77|23125.77|23125.17|23125.17|23125.77|23125.77|23125.17|23125.17|0
1608210980000|2020-12-17 13:16:20|23118.09|23118.09|23118.09|23118.09|23118.09|23118.09|23118.09|23118.09|0
1608210990000|2020-12-17 13:16:30|23111.01|23111.01|23128.71|23128.71|23128.71|23128.71|23111.01|23111.01|0
1608211020000|2020-12-17 13:17:00|23132.25|23132.25|23132.25|23132.25|23132.25|23132.25|23132.25|23132.25|0
1608211030000|2020-12-17 13:17:10|23135.8|23135.8|23135.8|23135.8|23135.8|23135.8|23135.8|23135.8|0
1608211040000|2020-12-17 13:17:20|23137|23137|23137|23137|23137|23137|23137|23137|0
1608211050000|2020-12-17 13:17:30|23137.6|23137.6|23134.06|23134.06|23137.6|23137.6|23134.06|23134.06|0
1608211090000|2020-12-17 13:18:10|23134.66|23134.66|23134.66|23134.66|23134.66|23134.66|23134.66|23134.66|0
1608211130000|2020-12-17 13:18:50|23131.12|23131.12|23131.12|23131.12|23131.12|23131.12|23131.12|23131.12|0
1608211140000|2020-12-17 13:19:00|23134.66|23134.66|23134.66|23134.66|23134.66|23134.66|23134.66|23134.66|0
1608211150000|2020-12-17 13:19:10|23133.46|23133.46|23132.86|23132.86|23134.06|23134.06|23132.86|23132.86|0
1608211170000|2020-12-17 13:19:30|23134.06|23134.06|23134.06|23134.06|23134.06|23134.06|23134.06|23134.06|0
1608211180000|2020-12-17 13:19:40|23130.52|23130.52|23130.52|23130.52|23130.52|23130.52|23130.52|23130.52|0
1608211190000|2020-12-17 13:19:50|23126.98|23126.98|23130.52|23130.52|23130.52|23130.52|23126.98|23126.98|0
1608211220000|2020-12-17 13:20:20|23126.98|23126.98|23126.98|23126.98|23126.98|23126.98|23126.98|23126.98|0
1608211310000|2020-12-17 13:21:50|23123.44|23123.44|23123.44|23123.44|23123.44|23123.44|23123.44|23123.44|0
1608211400000|2020-12-17 13:23:20|23112.81|23112.81|23112.81|23112.81|23112.81|23112.81|23112.81|23112.81|0
1608211480000|2020-12-17 13:24:40|23112.21|23112.21|23108.67|23108.67|23112.21|23112.21|23105.13|23105.13|0
1608211560000|2020-12-17 13:26:00|23105.13|23105.13|23105.13|23105.13|23105.13|23105.13|23105.13|23105.13|0
1608211610000|2020-12-17 13:26:50|23112.21|23112.21|23112.21|23112.21|23112.21|23112.21|23112.21|23112.21|0
1608211650000|2020-12-17 13:27:30|23112.62|23112.62|23112.62|23112.62|23112.62|23112.62|23112.62|23112.62|0
1608211680000|2020-12-17 13:28:00|23109.08|23109.08|23109.08|23109.08|23109.08|23109.08|23109.08|23109.08|0
1608211700000|2020-12-17 13:28:20|23109.49|23109.49|23109.49|23109.49|23109.49|23109.49|23109.49|23109.49|0
1608211710000|2020-12-17 13:28:30|23110.31|23110.31|23117.39|23117.39|23117.39|23117.39|23110.31|23110.31|0
1608211840000|2020-12-17 13:30:40|23120.94|23120.94|23120.94|23120.94|23120.94|23120.94|23120.94|23120.94|0
1608211860000|2020-12-17 13:31:00|23121.54|23121.54|23121.95|23121.95|23121.95|23121.95|23121.54|23121.54|0
1608211870000|2020-12-17 13:31:10|23118.41|23118.41|23118.41|23118.41|23118.41|23118.41|23118.41|23118.41|0
1608211890000|2020-12-17 13:31:30|23121.95|23121.95|23121.95|23121.95|23121.95|23121.95|23121.95|23121.95|0
1608211910000|2020-12-17 13:31:50|23122.36|23122.36|23122.36|23122.36|23122.36|23122.36|23122.36|23122.36|0
1608211920000|2020-12-17 13:32:00|23118.82|23118.82|23118.82|23118.82|23119.23|23119.23|23118.82|23118.82|0
1608211940000|2020-12-17 13:32:20|23120.46|23120.46|23120.46|23120.46|23120.46|23120.46|23120.46|23120.46|0
1608211950000|2020-12-17 13:32:30|23120.87|23120.87|23120.87|23120.87|23120.87|23120.87|23120.87|23120.87|0
1608211960000|2020-12-17 13:32:40|23120.05|23120.05|23116.51|23116.51|23120.05|23120.05|23116.51|23116.51|0
1608211980000|2020-12-17 13:33:00|23116.1|23116.1|23116.1|23116.1|23116.1|23116.1|23116.1|23116.1|0
1608211990000|2020-12-17 13:33:10|23116.7|23116.7|23116.7|23116.7|23116.7|23116.7|23116.7|23116.7|0
1608212010000|2020-12-17 13:33:30|23116.29|23116.29|23112.75|23112.75|23116.29|23116.29|23112.75|23112.75|0
1608212020000|2020-12-17 13:33:40|23113.35|23113.35|23113.35|23113.35|23113.35|23113.35|23113.35|23113.35|0
1608212030000|2020-12-17 13:33:50|23113.95|23113.95|23113.95|23113.95|23113.95|23113.95|23113.95|23113.95|0
1608212040000|2020-12-17 13:34:00|23114.36|23114.36|23114.36|23114.36|23114.36|23114.36|23114.36|23114.36|0
1608212100000|2020-12-17 13:35:00|23110.82|23110.82|23110.82|23110.82|23110.82|23110.82|23110.82|23110.82|0
1608212140000|2020-12-17 13:35:40|23117.9|23117.9|23121.44|23121.44|23121.44|23121.44|23117.9|23117.9|0
1608212150000|2020-12-17 13:35:50|23117.9|23117.9|23117.9|23117.9|23117.9|23117.9|23117.9|23117.9|0
1608212170000|2020-12-17 13:36:10|23121.44|23121.44|23121.44|23121.44|23121.44|23121.44|23121.44|23121.44|0
1608212230000|2020-12-17 13:37:10|23121.03|23121.03|23121.03|23121.03|23121.03|23121.03|23121.03|23121.03|0
1608212260000|2020-12-17 13:37:40|23117.49|23117.49|23116.89|23116.89|23117.49|23117.49|23116.89|23116.89|0
1608212270000|2020-12-17 13:37:50|23116.29|23116.29|23109.21|23109.21|23116.29|23116.29|23109.21|23109.21|0
1608212280000|2020-12-17 13:38:00|23108.8|23108.8|23108.8|23108.8|23108.8|23108.8|23108.8|23108.8|0
1608212310000|2020-12-17 13:38:30|23110|23110|23110|23110|23110|23110|23110|23110|0
1608212320000|2020-12-17 13:38:40|23099.37|23099.37|23095.83|23095.83|23099.37|23099.37|23095.83|23095.83|0
1608212340000|2020-12-17 13:39:00|23095.42|23095.42|23095.42|23095.42|23095.42|23095.42|23095.42|23095.42|0
1608212400000|2020-12-17 13:40:00|23098.96|23098.96|23102.51|23102.51|23102.51|23102.51|23098.96|23098.96|0
1608212420000|2020-12-17 13:40:20|23109.59|23109.59|23109.59|23109.59|23109.59|23109.59|23109.59|23109.59|0
1608212440000|2020-12-17 13:40:40|23113.13|23113.13|23113.13|23113.13|23113.13|23113.13|23113.13|23113.13|0
1608212490000|2020-12-17 13:41:30|23120.21|23120.21|23120.21|23120.21|23120.21|23120.21|23120.21|23120.21|0
1608212510000|2020-12-17 13:41:50|23123.75|23123.75|23123.75|23123.75|23123.75|23123.75|23123.75|23123.75|0
1608212530000|2020-12-17 13:42:10|23124.16|23124.16|23124.16|23124.16|23124.16|23124.16|23123.75|23123.75|0
1608212540000|2020-12-17 13:42:20|23120.62|23120.62|23120.62|23120.62|23120.62|23120.62|23120.62|23120.62|0
1608212560000|2020-12-17 13:42:40|23117.08|23117.08|23117.08|23117.08|23117.08|23117.08|23117.08|23117.08|0
1608212570000|2020-12-17 13:42:50|23113.54|23113.54|23113.54|23113.54|23113.54|23113.54|23113.54|23113.54|0
1608212580000|2020-12-17 13:43:00|23110|23110|23110|23110|23110|23110|23110|23110|0
1608212610000|2020-12-17 13:43:30|23106.46|23106.46|23110|23110|23110|23110|23106.46|23106.46|0
1608212660000|2020-12-17 13:44:20|23117.08|23117.08|23117.08|23117.08|23117.08|23117.08|23117.08|23117.08|0
1608212670000|2020-12-17 13:44:30|23116.67|23116.67|23116.67|23116.67|23116.67|23116.67|23116.67|23116.67|0
1608212690000|2020-12-17 13:44:50|23113.13|23113.13|23113.13|23113.13|23113.13|23113.13|23113.13|23113.13|0
1608212700000|2020-12-17 13:45:00|23112.72|23112.72|23112.72|23112.72|23112.72|23112.72|23112.72|23112.72|0
1608212720000|2020-12-17 13:45:20|23112.31|23112.31|23112.31|23112.31|23112.31|23112.31|23112.31|23112.31|0
1608212730000|2020-12-17 13:45:30|23108.77|23108.77|23108.77|23108.77|23108.77|23108.77|23108.77|23108.77|0
1608212760000|2020-12-17 13:46:00|23105.23|23105.23|23105.23|23105.23|23105.23|23105.23|23105.23|23105.23|0
1608212810000|2020-12-17 13:46:50|23101.68|23101.68|23101.68|23101.68|23101.68|23101.68|23101.68|23101.68|0
1608212820000|2020-12-17 13:47:00|23098.14|23098.14|23095.13|23095.13|23098.14|23098.14|23095.13|23095.13|0
1608212850000|2020-12-17 13:47:30|23093.9|23093.9|23093.9|23093.9|23093.9|23093.9|23093.9|23093.9|0
1608212910000|2020-12-17 13:48:30|23090.36|23090.36|23090.36|23090.36|23090.36|23090.36|23090.36|23090.36|0
1608212920000|2020-12-17 13:48:40|23090.96|23090.96|23090.96|23090.96|23090.96|23090.96|23090.96|23090.96|0
1608212980000|2020-12-17 13:49:40|23098.05|23098.05|23101.59|23101.59|23101.59|23101.59|23098.05|23098.05|0
1608212990000|2020-12-17 13:49:50|23102|23102|23106.36|23106.36|23106.36|23106.36|23102|23102|0
1608213000000|2020-12-17 13:50:00|23105.54|23105.54|23105.06|23105.06|23105.54|23105.54|23105.06|23105.06|0
1608213010000|2020-12-17 13:50:10|23105.66|23105.66|23105.66|23105.66|23105.66|23105.66|23105.66|23105.66|0
1608213090000|2020-12-17 13:51:30|23112.74|23112.74|23112.74|23112.74|23112.74|23112.74|23112.74|23112.74|0
1608213100000|2020-12-17 13:51:40|23113.35|23113.35|23113.35|23113.35|23113.35|23113.35|23113.35|23113.35|0
1608213120000|2020-12-17 13:52:00|23109.8|23109.8|23106.26|23106.26|23109.8|23109.8|23106.26|23106.26|0
1608213180000|2020-12-17 13:53:00|23113.35|23113.35|23113.35|23113.35|23113.35|23113.35|23113.35|23113.35|0
1608213190000|2020-12-17 13:53:10|23109.8|23109.8|23109.8|23109.8|23109.8|23109.8|23109.8|23109.8|0
1608213210000|2020-12-17 13:53:30|23106.26|23106.26|23102.72|23102.72|23106.26|23106.26|23102.72|23102.72|0
1608213220000|2020-12-17 13:53:40|23106.26|23106.26|23106.26|23106.26|23106.26|23106.26|23106.26|23106.26|0
1608213260000|2020-12-17 13:54:20|23105.66|23105.66|23106.07|23106.07|23106.14|23106.14|23105.66|23105.66|0
1608213320000|2020-12-17 13:55:20|23098.99|23098.99|23098.99|23098.99|23098.99|23098.99|23098.99|23098.99|0
1608213340000|2020-12-17 13:55:40|23091.91|23091.91|23091.91|23091.91|23091.91|23091.91|23091.91|23091.91|0
1608213350000|2020-12-17 13:55:50|23095.45|23095.45|23095.45|23095.45|23095.45|23095.45|23095.45|23095.45|0
1608213360000|2020-12-17 13:56:00|23094.24|23094.24|23094.24|23094.24|23094.24|23094.24|23094.24|23094.24|0
1608213380000|2020-12-17 13:56:20|23097.79|23097.79|23097.79|23097.79|23097.79|23097.79|23097.79|23097.79|0
1608213390000|2020-12-17 13:56:30|23101.33|23101.33|23101.33|23101.33|23101.33|23101.33|23101.33|23101.33|0
1608213400000|2020-12-17 13:56:40|23097.79|23097.79|23094.24|23094.24|23097.79|23097.79|23094.24|23094.24|0
1608213430000|2020-12-17 13:57:10|23097.79|23097.79|23097.79|23097.79|23097.79|23097.79|23097.79|23097.79|0
1608213440000|2020-12-17 13:57:20|23101.33|23101.33|23101.33|23101.33|23101.33|23101.33|23101.33|23101.33|0
1608213470000|2020-12-17 13:57:50|23097.79|23097.79|23094.24|23094.24|23097.79|23097.79|23094.24|23094.24|0
1608213480000|2020-12-17 13:58:00|23093.42|23093.42|23093.42|23093.42|23093.42|23093.42|23093.42|23093.42|0
1608213490000|2020-12-17 13:58:10|23089.88|23089.88|23089.88|23089.88|23089.88|23089.88|23089.88|23089.88|0
1608213510000|2020-12-17 13:58:30|23096.96|23096.96|23096.96|23096.96|23096.96|23096.96|23096.96|23096.96|0
1608213530000|2020-12-17 13:58:50|23093.42|23093.42|23094.63|23094.63|23094.63|23094.63|23093.42|23093.42|0
1608213590000|2020-12-17 13:59:50|23098.17|23098.17|23098.65|23098.65|23098.65|23098.65|23098.17|23098.17|0
1608213620000|2020-12-17 14:00:20|23099.85|23099.85|23099.25|23099.25|23099.85|23099.85|23099.25|23099.25|0
1608213630000|2020-12-17 14:00:30|23102.79|23102.79|23113.41|23113.41|23113.41|23113.41|23102.79|23102.79|0
1608213640000|2020-12-17 14:00:40|23113.82|23113.82|23113.82|23113.82|23113.82|23113.82|23113.82|23113.82|0
1608213650000|2020-12-17 14:00:50|23110.28|23110.28|23106.74|23106.74|23110.28|23110.28|23106.74|23106.74|0
1608213670000|2020-12-17 14:01:10|23103.2|23103.2|23103.2|23103.2|23103.2|23103.2|23103.2|23103.2|0
1608213740000|2020-12-17 14:02:20|23099.66|23099.66|23098.84|23098.84|23099.66|23099.66|23098.84|23098.84|0
1608213780000|2020-12-17 14:03:00|23095.3|23095.3|23095.3|23095.3|23095.3|23095.3|23095.3|23095.3|0
1608213800000|2020-12-17 14:03:20|23091.76|23091.76|23095.3|23095.3|23095.3|23095.3|23091.76|23091.76|0
1608213840000|2020-12-17 14:04:00|23098.84|23098.84|23102.38|23102.38|23102.38|23102.38|23098.84|23098.84|0
1608213850000|2020-12-17 14:04:10|23102.98|23102.98|23102.98|23102.98|23102.98|23102.98|23102.98|23102.98|0
1608213860000|2020-12-17 14:04:20|23106.52|23106.52|23102.98|23102.98|23106.52|23106.52|23102.98|23102.98|0
1608213890000|2020-12-17 14:04:50|23099.44|23099.44|23099.44|23099.44|23099.44|23099.44|23099.44|23099.44|0
1608213940000|2020-12-17 14:05:40|23095.9|23095.9|23095.9|23095.9|23095.9|23095.9|23095.9|23095.9|0
1608213960000|2020-12-17 14:06:00|23110.06|23110.06|23110.67|23110.67|23110.67|23110.67|23110.06|23110.06|0
1608214000000|2020-12-17 14:06:40|23114.21|23114.21|23114.21|23114.21|23114.21|23114.21|23114.21|23114.21|0
1608214010000|2020-12-17 14:06:50|23110.67|23110.67|23110.67|23110.67|23110.67|23110.67|23110.67|23110.67|0
1608214020000|2020-12-17 14:07:00|23110.06|23110.06|23110.06|23110.06|23110.06|23110.06|23110.06|23110.06|0
1608214040000|2020-12-17 14:07:20|23106.52|23106.52|23110.06|23110.06|23110.06|23110.06|23106.52|23106.52|0
1608214060000|2020-12-17 14:07:40|23113.61|23113.61|23113.61|23113.61|23113.61|23113.61|23113.61|23113.61|0
1608214070000|2020-12-17 14:07:50|23117.15|23117.15|23117.15|23117.15|23117.15|23117.15|23117.15|23117.15|0
1608214130000|2020-12-17 14:08:50|23117.75|23117.75|23117.75|23117.75|23117.75|23117.75|23117.75|23117.75|0
1608214140000|2020-12-17 14:09:00|23121.29|23121.29|23121.29|23121.29|23121.29|23121.29|23121.29|23121.29|0
1608214200000|2020-12-17 14:10:00|23117.75|23117.75|23117.75|23117.75|23117.75|23117.75|23117.75|23117.75|0
1608214300000|2020-12-17 14:11:40|23117.15|23117.15|23117.15|23117.15|23117.15|23117.15|23117.15|23117.15|0
1608214320000|2020-12-17 14:12:00|23113.61|23113.61|23113.61|23113.61|23113.61|23113.61|23113.61|23113.61|0
1608214350000|2020-12-17 14:12:30|23106.52|23106.52|23106.52|23106.52|23106.52|23106.52|23106.52|23106.52|0
1608214370000|2020-12-17 14:12:50|23105.92|23105.92|23105.92|23105.92|23105.92|23105.92|23105.92|23105.92|0
1608214380000|2020-12-17 14:13:00|23109.46|23109.46|23109.46|23109.46|23109.46|23109.46|23109.46|23109.46|0
1608214410000|2020-12-17 14:13:30|23113|23113|23113|23113|23113|23113|23113|23113|0
1608214420000|2020-12-17 14:13:40|23112.4|23112.4|23112.4|23112.4|23112.4|23112.4|23112.4|23112.4|0
1608214430000|2020-12-17 14:13:50|23115.94|23115.94|23115.94|23115.94|23115.94|23115.94|23115.94|23115.94|0
1608214440000|2020-12-17 14:14:00|23119.48|23119.48|23123.03|23123.03|23123.03|23123.03|23119.48|23119.48|0
1608214460000|2020-12-17 14:14:20|23119.48|23119.48|23119.48|23119.48|23119.48|23119.48|23119.48|23119.48|0
1608214470000|2020-12-17 14:14:30|23123.03|23123.03|23123.03|23123.03|23123.03|23123.03|23123.03|23123.03|0
1608214480000|2020-12-17 14:14:40|23119.48|23119.48|23119.48|23119.48|23119.48|23119.48|23119.48|23119.48|0
1608214530000|2020-12-17 14:15:30|23115.94|23115.94|23115.94|23115.94|23115.94|23115.94|23115.94|23115.94|0
1608214550000|2020-12-17 14:15:50|23116.54|23116.54|23113|23113|23116.54|23116.54|23113|23113|0
1608214620000|2020-12-17 14:17:00|23098.84|23098.84|23098.84|23098.84|23098.84|23098.84|23098.84|23098.84|0
1608214630000|2020-12-17 14:17:10|23099.25|23099.25|23099.25|23099.25|23099.25|23099.25|23099.25|23099.25|0
1608214670000|2020-12-17 14:17:50|23095.71|23095.71|23095.71|23095.71|23095.71|23095.71|23095.71|23095.71|0
1608214690000|2020-12-17 14:18:10|23099.25|23099.25|23099.25|23099.25|23099.25|23099.25|23099.25|23099.25|0
1608214750000|2020-12-17 14:19:10|23106.33|23106.33|23106.33|23106.33|23106.33|23106.33|23106.33|23106.33|0
1608214780000|2020-12-17 14:19:40|23102.79|23102.79|23102.79|23102.79|23102.79|23102.79|23102.79|23102.79|0
1608214810000|2020-12-17 14:20:10|23099.25|23099.25|23095.71|23095.71|23099.25|23099.25|23095.71|23095.71|0
1608214830000|2020-12-17 14:20:30|23099.25|23099.25|23099.25|23099.25|23099.25|23099.25|23099.25|23099.25|0
1608214850000|2020-12-17 14:20:50|23095.71|23095.71|23095.71|23095.71|23095.71|23095.71|23095.71|23095.71|0
1608214890000|2020-12-17 14:21:30|23099.25|23099.25|23099.25|23099.25|23099.25|23099.25|23099.25|23099.25|0
1608214900000|2020-12-17 14:21:40|23102.79|23102.79|23106.33|23106.33|23106.33|23106.33|23102.79|23102.79|0
1608214930000|2020-12-17 14:22:10|23113.41|23113.41|23113.41|23113.41|23113.41|23113.41|23113.41|23113.41|0
1608214940000|2020-12-17 14:22:20|23109.87|23109.87|23109.87|23109.87|23109.87|23109.87|23109.87|23109.87|0
1608214950000|2020-12-17 14:22:30|23106.33|23106.33|23109.87|23109.87|23109.87|23109.87|23106.33|23106.33|0
1608214980000|2020-12-17 14:23:00|23102.79|23102.79|23101.71|23101.71|23102.79|23102.79|23101.71|23101.71|0
1608214990000|2020-12-17 14:23:10|23098.17|23098.17|23098.17|23098.17|23098.17|23098.17|23098.17|23098.17|0
1608215010000|2020-12-17 14:23:30|23101.71|23101.71|23101.71|23101.71|23101.71|23101.71|23101.71|23101.71|0
1608215020000|2020-12-17 14:23:40|23102.31|23102.31|23103.51|23103.51|23103.51|23103.51|23102.31|23102.31|0
1608215030000|2020-12-17 14:23:50|23110.6|23110.6|23110.6|23110.6|23110.6|23110.6|23110.6|23110.6|0
1608215060000|2020-12-17 14:24:20|23121.22|23121.22|23117.68|23117.68|23124.76|23124.76|23117.68|23117.68|0
1608215120000|2020-12-17 14:25:20|23114.14|23114.14|23117.68|23117.68|23117.68|23117.68|23114.14|23114.14|0
1608215130000|2020-12-17 14:25:30|23114.14|23114.14|23114.14|23114.14|23114.14|23114.14|23114.14|23114.14|0
1608215190000|2020-12-17 14:26:30|23114.62|23114.62|23114.62|23114.62|23114.62|23114.62|23114.62|23114.62|0
1608215220000|2020-12-17 14:27:00|23114.02|23114.02|23114.02|23114.02|23114.02|23114.02|23114.02|23114.02|0
1608215230000|2020-12-17 14:27:10|23107.53|23107.53|23107.53|23107.53|23107.53|23107.53|23107.53|23107.53|0
1608215280000|2020-12-17 14:28:00|23103.99|23103.99|23103.99|23103.99|23103.99|23103.99|23103.99|23103.99|0
1608215300000|2020-12-17 14:28:20|23107.53|23107.53|23111.08|23111.08|23111.08|23111.08|23107.53|23107.53|0
1608215310000|2020-12-17 14:28:30|23118.16|23118.16|23114.62|23114.62|23118.16|23118.16|23111.08|23111.08|0
1608215350000|2020-12-17 14:29:10|23118.16|23118.16|23114.62|23114.62|23118.16|23118.16|23114.62|23114.62|0
1608215360000|2020-12-17 14:29:20|23115.22|23115.22|23115.22|23115.22|23115.22|23115.22|23115.22|23115.22|0
1608215370000|2020-12-17 14:29:30|23111.68|23111.68|23111.68|23111.68|23111.68|23111.68|23111.68|23111.68|0
1608215380000|2020-12-17 14:29:40|23115.22|23115.22|23118.76|23118.76|23118.76|23118.76|23115.22|23115.22|0
1608215390000|2020-12-17 14:29:50|23119.17|23119.17|23112.09|23112.09|23119.17|23119.17|23112.09|23112.09|0
1608215400000|2020-12-17 14:30:00|23112.91|23112.91|23106.43|23106.43|23112.91|23112.91|23102.29|23102.29|0
1608215410000|2020-12-17 14:30:10|23117.05|23117.05|23113.51|23113.51|23117.05|23117.05|23113.51|23113.51|0
1608215430000|2020-12-17 14:30:30|23120.59|23120.59|23120.59|23120.59|23120.59|23120.59|23120.59|23120.59|0
1608215460000|2020-12-17 14:31:00|23113.51|23113.51|23113.51|23113.51|23113.51|23113.51|23113.51|23113.51|0
1608215470000|2020-12-17 14:31:10|23120.59|23120.59|23117.05|23117.05|23120.59|23120.59|23117.05|23117.05|0
1608215480000|2020-12-17 14:31:20|23116.23|23116.23|23116.23|23116.23|23116.23|23116.23|23116.23|23116.23|0
1608215500000|2020-12-17 14:31:40|23112.69|23112.69|23116.23|23116.23|23116.23|23116.23|23112.69|23112.69|0
1608215510000|2020-12-17 14:31:50|23112.69|23112.69|23116.23|23116.23|23116.23|23116.23|23112.69|23112.69|0
1608215530000|2020-12-17 14:32:10|23123.31|23123.31|23119.77|23119.77|23123.31|23123.31|23119.77|23119.77|0
1608215540000|2020-12-17 14:32:20|23126.85|23126.85|23128.06|23128.06|23128.06|23128.06|23126.85|23126.85|0
1608215550000|2020-12-17 14:32:30|23124.52|23124.52|23120.98|23120.98|23124.52|23124.52|23120.98|23120.98|0
1608215560000|2020-12-17 14:32:40|23117.43|23117.43|23117.43|23117.43|23117.43|23117.43|23117.43|23117.43|0
1608215580000|2020-12-17 14:33:00|23120.98|23120.98|23120.98|23120.98|23120.98|23120.98|23120.98|23120.98|0
1608215590000|2020-12-17 14:33:10|23120.37|23120.37|23127.87|23127.87|23127.87|23127.87|23120.37|23120.37|0
1608215610000|2020-12-17 14:33:30|23128.47|23128.47|23128.47|23128.47|23128.47|23128.47|23128.47|23128.47|0
1608215620000|2020-12-17 14:33:40|23121.39|23121.39|23121.39|23121.39|23121.39|23121.39|23121.39|23121.39|0
1608215650000|2020-12-17 14:34:10|23124.93|23124.93|23124.93|23124.93|23124.93|23124.93|23124.93|23124.93|0
1608215660000|2020-12-17 14:34:20|23128.47|23128.47|23132.01|23132.01|23135.55|23135.55|23128.47|23128.47|0
1608215670000|2020-12-17 14:34:30|23128.47|23128.47|23128.47|23128.47|23128.47|23128.47|23128.47|23128.47|0
1608215690000|2020-12-17 14:34:50|23132.01|23132.01|23139.09|23139.09|23139.09|23139.09|23132.01|23132.01|0
1608215700000|2020-12-17 14:35:00|23135.55|23135.55|23135.55|23135.55|23135.55|23135.55|23135.55|23135.55|0
1608215710000|2020-12-17 14:35:10|23135.96|23135.96|23135.96|23135.96|23135.96|23135.96|23135.96|23135.96|0
1608215720000|2020-12-17 14:35:20|23136.37|23136.37|23147|23147|23147.6|23147.6|23136.37|23136.37|0
1608215730000|2020-12-17 14:35:30|23150.54|23150.54|23151.36|23151.36|23151.36|23151.36|23150.54|23150.54|0
1608215740000|2020-12-17 14:35:40|23154.9|23154.9|23154.9|23154.9|23154.9|23154.9|23154.9|23154.9|0
1608215750000|2020-12-17 14:35:50|23151.36|23151.36|23151.36|23151.36|23151.36|23151.36|23151.36|23151.36|0
1608215760000|2020-12-17 14:36:00|23158.44|23158.44|23151.36|23151.36|23158.44|23158.44|23151.36|23151.36|0
1608215780000|2020-12-17 14:36:20|23147.82|23147.82|23144.28|23144.28|23147.82|23147.82|23144.28|23144.28|0
1608215790000|2020-12-17 14:36:30|23140.74|23140.74|23140.74|23140.74|23140.74|23140.74|23140.74|23140.74|0
1608215800000|2020-12-17 14:36:40|23140.32|23140.32|23140.32|23140.32|23140.32|23140.32|23140.32|23140.32|0
1608215810000|2020-12-17 14:36:50|23147.41|23147.41|23150.95|23150.95|23150.95|23150.95|23147.41|23147.41|0
1608215820000|2020-12-17 14:37:00|23147.41|23147.41|23147.41|23147.41|23147.41|23147.41|23147.41|23147.41|0
1608215830000|2020-12-17 14:37:10|23150.95|23150.95|23150.95|23150.95|23150.95|23150.95|23150.95|23150.95|0
1608215850000|2020-12-17 14:37:30|23147.41|23147.41|23147.41|23147.41|23147.41|23147.41|23147.41|23147.41|0
1608215860000|2020-12-17 14:37:40|23140.32|23140.32|23143.87|23143.87|23143.87|23143.87|23140.32|23140.32|0
1608215870000|2020-12-17 14:37:50|23147.41|23147.41|23147.41|23147.41|23147.41|23147.41|23147.41|23147.41|0
1608215890000|2020-12-17 14:38:10|23150.95|23150.95|23158.03|23158.03|23158.03|23158.03|23150.95|23150.95|0
1608215910000|2020-12-17 14:38:30|23154.49|23154.49|23150.95|23150.95|23154.49|23154.49|23150.95|23150.95|0
1608215920000|2020-12-17 14:38:40|23154.49|23154.49|23153.29|23153.29|23154.49|23154.49|23153.29|23153.29|0
1608215940000|2020-12-17 14:39:00|23156.83|23156.83|23156.83|23156.83|23156.83|23156.83|23156.83|23156.83|0
1608215950000|2020-12-17 14:39:10|23160.37|23160.37|23160.37|23160.37|23160.37|23160.37|23160.37|23160.37|0
1608215960000|2020-12-17 14:39:20|23156.83|23156.83|23156.83|23156.83|23156.83|23156.83|23156.83|23156.83|0
1608215990000|2020-12-17 14:39:50|23153.29|23153.29|23153.29|23153.29|23153.29|23153.29|23153.29|23153.29|0
1608216000000|2020-12-17 14:40:00|23156.83|23156.83|23156.83|23156.83|23156.83|23156.83|23156.83|23156.83|0
1608216030000|2020-12-17 14:40:30|23162.17|23162.17|23162.17|23162.17|23162.17|23162.17|23162.17|23162.17|0
1608216040000|2020-12-17 14:40:40|23158.63|23158.63|23158.63|23158.63|23158.63|23158.63|23158.63|23158.63|0
1608216050000|2020-12-17 14:40:50|23158.22|23158.22|23158.22|23158.22|23158.22|23158.22|23158.22|23158.22|0
1608216060000|2020-12-17 14:41:00|23154.68|23154.68|23154.68|23154.68|23154.68|23154.68|23154.68|23154.68|0
1608216100000|2020-12-17 14:41:40|23147.6|23147.6|23147.6|23147.6|23147.6|23147.6|23147.6|23147.6|0
1608216110000|2020-12-17 14:41:50|23151.14|23151.14|23154.68|23154.68|23154.68|23154.68|23151.14|23151.14|0
1608216130000|2020-12-17 14:42:10|23158.22|23158.22|23158.22|23158.22|23158.22|23158.22|23158.22|23158.22|0
1608216140000|2020-12-17 14:42:20|23154.68|23154.68|23154.68|23154.68|23154.68|23154.68|23154.68|23154.68|0
1608216180000|2020-12-17 14:43:00|23158.22|23158.22|23158.22|23158.22|23158.22|23158.22|23158.22|23158.22|0
1608216190000|2020-12-17 14:43:10|23161.76|23161.76|23161.76|23161.76|23161.76|23161.76|23161.76|23161.76|0
1608216200000|2020-12-17 14:43:20|23165.3|23165.3|23168.85|23168.85|23168.85|23168.85|23165.3|23165.3|0
1608216210000|2020-12-17 14:43:30|23165.3|23165.3|23165.3|23165.3|23165.3|23165.3|23165.3|23165.3|0
1608216230000|2020-12-17 14:43:50|23161.76|23161.76|23158.22|23158.22|23161.76|23161.76|23158.22|23158.22|0
1608216240000|2020-12-17 14:44:00|23154.68|23154.68|23147.6|23147.6|23154.68|23154.68|23147.6|23147.6|0
1608216270000|2020-12-17 14:44:30|23147.19|23147.19|23146.59|23146.59|23147.19|23147.19|23146.59|23146.59|0
1608216280000|2020-12-17 14:44:40|23150.13|23150.13|23150.13|23150.13|23150.13|23150.13|23150.13|23150.13|0
1608216290000|2020-12-17 14:44:50|23150.54|23150.54|23154.08|23154.08|23154.08|23154.08|23150.54|23150.54|0
1608216300000|2020-12-17 14:45:00|23154.68|23154.68|23154.68|23154.68|23154.68|23154.68|23154.68|23154.68|0
1608216310000|2020-12-17 14:45:10|23158.22|23158.22|23158.22|23158.22|23158.22|23158.22|23158.22|23158.22|0
1608216360000|2020-12-17 14:46:00|23154.68|23154.68|23161.76|23161.76|23165.3|23165.3|23154.68|23154.68|0
1608216370000|2020-12-17 14:46:10|23158.22|23158.22|23158.22|23158.22|23158.22|23158.22|23158.22|23158.22|0
1608216380000|2020-12-17 14:46:20|23154.68|23154.68|23154.08|23154.08|23154.68|23154.68|23154.08|23154.08|0
1608216390000|2020-12-17 14:46:30|23155.69|23155.69|23159.23|23159.23|23159.23|23159.23|23155.69|23155.69|0
1608216400000|2020-12-17 14:46:40|23158.63|23158.63|23158.63|23158.63|23158.63|23158.63|23158.63|23158.63|0
1608216450000|2020-12-17 14:47:30|23151.55|23151.55|23151.55|23151.55|23151.55|23151.55|23151.55|23151.55|0
1608216460000|2020-12-17 14:47:40|23148.01|23148.01|23148.01|23148.01|23148.01|23148.01|23148.01|23148.01|0
1608216490000|2020-12-17 14:48:10|23151.55|23151.55|23151.55|23151.55|23151.55|23151.55|23151.55|23151.55|0
1608216510000|2020-12-17 14:48:30|23155.09|23155.09|23155.09|23155.09|23155.09|23155.09|23155.09|23155.09|0
1608216530000|2020-12-17 14:48:50|23158.63|23158.63|23158.63|23158.63|23158.63|23158.63|23158.63|23158.63|0
1608216540000|2020-12-17 14:49:00|23155.09|23155.09|23158.63|23158.63|23158.63|23158.63|23155.09|23155.09|0
1608216550000|2020-12-17 14:49:10|23162.17|23162.17|23162.17|23162.17|23162.17|23162.17|23162.17|23162.17|0
1608216570000|2020-12-17 14:49:30|23158.63|23158.63|23155.09|23155.09|23158.63|23158.63|23155.09|23155.09|0
1608216590000|2020-12-17 14:49:50|23158.63|23158.63|23158.63|23158.63|23158.63|23158.63|23158.63|23158.63|0
1608216610000|2020-12-17 14:50:10|23155.09|23155.09|23155.09|23155.09|23155.09|23155.09|23155.09|23155.09|0
1608216630000|2020-12-17 14:50:30|23158.63|23158.63|23158.63|23158.63|23158.63|23158.63|23158.63|23158.63|0
1608216640000|2020-12-17 14:50:40|23158.03|23158.03|23157.43|23157.43|23158.03|23158.03|23157.43|23157.43|0
1608216650000|2020-12-17 14:50:50|23158.63|23158.63|23159.04|23159.04|23159.04|23159.04|23158.63|23158.63|0
1608216670000|2020-12-17 14:51:10|23158.63|23158.63|23158.03|23158.03|23158.63|23158.63|23158.03|23158.03|0
1608216680000|2020-12-17 14:51:20|23150.95|23150.95|23150.95|23150.95|23150.95|23150.95|23150.95|23150.95|0
1608216700000|2020-12-17 14:51:40|23147.41|23147.41|23146.81|23146.81|23147.41|23147.41|23146.81|23146.81|0
1608216720000|2020-12-17 14:52:00|23143.26|23143.26|23136.18|23136.18|23143.26|23143.26|23136.18|23136.18|0
1608216760000|2020-12-17 14:52:40|23132.64|23132.64|23136.18|23136.18|23136.18|23136.18|23132.64|23132.64|0
1608216770000|2020-12-17 14:52:50|23136.78|23136.78|23136.78|23136.78|23136.78|23136.78|23136.78|23136.78|0
1608216780000|2020-12-17 14:53:00|23140.32|23140.32|23140.32|23140.32|23140.32|23140.32|23140.32|23140.32|0
1608216790000|2020-12-17 14:53:10|23136.78|23136.78|23136.78|23136.78|23136.78|23136.78|23136.78|23136.78|0
1608216800000|2020-12-17 14:53:20|23133.24|23133.24|23134.61|23134.61|23134.61|23134.61|23133.24|23133.24|0
1608216810000|2020-12-17 14:53:30|23127.53|23127.53|23130.66|23130.66|23134.61|23134.61|23127.53|23127.53|0
1608216820000|2020-12-17 14:53:40|23134.2|23134.2|23137.74|23137.74|23137.74|23137.74|23134.2|23134.2|0
1608216830000|2020-12-17 14:53:50|23134.2|23134.2|23130.66|23130.66|23134.2|23134.2|23130.66|23130.66|0
1608216850000|2020-12-17 14:54:10|23127.12|23127.12|23130.66|23130.66|23130.66|23130.66|23127.12|23127.12|0
1608216860000|2020-12-17 14:54:20|23132.46|23132.46|23136.01|23136.01|23136.01|23136.01|23132.46|23132.46|0
1608216880000|2020-12-17 14:54:40|23139.55|23139.55|23139.55|23139.55|23139.55|23139.55|23139.55|23139.55|0
1608216900000|2020-12-17 14:55:00|23132.46|23132.46|23132.46|23132.46|23132.46|23132.46|23132.46|23132.46|0
1608216920000|2020-12-17 14:55:20|23136.01|23136.01|23143.09|23143.09|23143.09|23143.09|23136.01|23136.01|0
1608216930000|2020-12-17 14:55:30|23139.55|23139.55|23143.09|23143.09|23143.09|23143.09|23139.55|23139.55|0
1608216940000|2020-12-17 14:55:40|23143.5|23143.5|23143.5|23143.5|23143.5|23143.5|23143.5|23143.5|0
1608216950000|2020-12-17 14:55:50|23144.1|23144.1|23144.1|23144.1|23144.1|23144.1|23144.1|23144.1|0
1608216960000|2020-12-17 14:56:00|23144.7|23144.7|23148.24|23148.24|23148.24|23148.24|23144.7|23144.7|0
1608216980000|2020-12-17 14:56:20|23144.7|23144.7|23141.16|23141.16|23144.7|23144.7|23141.16|23141.16|0
1608216990000|2020-12-17 14:56:30|23144.7|23144.7|23144.7|23144.7|23144.7|23144.7|23144.7|23144.7|0
1608217000000|2020-12-17 14:56:40|23141.16|23141.16|23141.16|23141.16|23141.16|23141.16|23141.16|23141.16|0
1608217020000|2020-12-17 14:57:00|23140.56|23140.56|23139.96|23139.96|23140.56|23140.56|23139.96|23139.96|0
1608217030000|2020-12-17 14:57:10|23140.37|23140.37|23143.91|23143.91|23143.91|23143.91|23140.37|23140.37|0
1608217040000|2020-12-17 14:57:20|23140.37|23140.37|23129.74|23129.74|23140.37|23140.37|23129.74|23129.74|0
1608217090000|2020-12-17 14:58:10|23130.16|23130.16|23123.07|23123.07|23130.16|23130.16|23123.07|23123.07|0
1608217110000|2020-12-17 14:58:30|23119.53|23119.53|23112.45|23112.45|23119.53|23119.53|23112.45|23112.45|0
1608217120000|2020-12-17 14:58:40|23115.99|23115.99|23115.99|23115.99|23115.99|23115.99|23115.99|23115.99|0
1608217150000|2020-12-17 14:59:10|23112.45|23112.45|23112.45|23112.45|23112.45|23112.45|23112.45|23112.45|0
1608217160000|2020-12-17 14:59:20|23111.85|23111.85|23111.85|23111.85|23111.85|23111.85|23111.85|23111.85|0
1608217180000|2020-12-17 14:59:40|23108.31|23108.31|23108.31|23108.31|23108.31|23108.31|23108.31|23108.31|0
1608217190000|2020-12-17 14:59:50|23107.1|23107.1|23103.56|23103.56|23107.1|23107.1|23103.56|23103.56|0
1608217200000|2020-12-17 15:00:00|23107.1|23107.1|23107.1|23107.1|23107.1|23107.1|23107.1|23107.1|0
1608217210000|2020-12-17 15:00:10|23106.69|23106.69|23107.1|23107.1|23107.1|23107.1|23099.61|23099.61|0
1608217240000|2020-12-17 15:00:40|23103.56|23103.56|23100.43|23100.43|23103.56|23103.56|23100.02|23100.02|0
1608217250000|2020-12-17 15:00:50|23103.97|23103.97|23103.97|23103.97|23103.97|23103.97|23103.97|23103.97|0
1608217260000|2020-12-17 15:01:00|23107.51|23107.51|23111.05|23111.05|23111.05|23111.05|23107.51|23107.51|0
1608217270000|2020-12-17 15:01:10|23112.26|23112.26|23112.26|23112.26|23112.26|23112.26|23112.26|23112.26|0
1608217300000|2020-12-17 15:01:40|23122.88|23122.88|23119.34|23119.34|23122.88|23122.88|23119.34|23119.34|0
1608217310000|2020-12-17 15:01:50|23112.26|23112.26|23112.26|23112.26|23112.26|23112.26|23112.26|23112.26|0
1608217330000|2020-12-17 15:02:10|23119.34|23119.34|23119.75|23119.75|23119.75|23119.75|23119.34|23119.34|0
1608217350000|2020-12-17 15:02:30|23116.21|23116.21|23116.21|23116.21|23116.21|23116.21|23116.21|23116.21|0
1608217360000|2020-12-17 15:02:40|23119.75|23119.75|23119.75|23119.75|23119.75|23119.75|23119.75|23119.75|0
1608217370000|2020-12-17 15:02:50|23123.29|23123.29|23123.29|23123.29|23123.29|23123.29|23123.29|23123.29|0
1608217380000|2020-12-17 15:03:00|23126.83|23126.83|23130.37|23130.37|23130.37|23130.37|23126.83|23126.83|0
1608217400000|2020-12-17 15:03:20|23133.92|23133.92|23133.92|23133.92|23133.92|23133.92|23133.92|23133.92|0
1608217410000|2020-12-17 15:03:30|23137.46|23137.46|23137.05|23137.05|23137.46|23137.46|23137.05|23137.05|0
1608217430000|2020-12-17 15:03:50|23140.59|23140.59|23140.59|23140.59|23140.59|23140.59|23140.59|23140.59|0
1608217440000|2020-12-17 15:04:00|23144.13|23144.13|23144.13|23144.13|23144.13|23144.13|23144.13|23144.13|0
1608217450000|2020-12-17 15:04:10|23147.67|23147.67|23147.67|23147.67|23147.67|23147.67|23147.67|23147.67|0
1608217460000|2020-12-17 15:04:20|23151.21|23151.21|23154.75|23154.75|23154.75|23154.75|23151.21|23151.21|0
1608217490000|2020-12-17 15:04:50|23154.34|23154.34|23157.88|23157.88|23157.88|23157.88|23154.34|23154.34|0
1608217500000|2020-12-17 15:05:00|23161.42|23161.42|23161.42|23161.42|23161.42|23161.42|23161.42|23161.42|0
1608217510000|2020-12-17 15:05:10|23168.51|23168.51|23164.97|23164.97|23168.51|23168.51|23164.97|23164.97|0
1608217530000|2020-12-17 15:05:30|23168.51|23168.51|23168.51|23168.51|23168.51|23168.51|23168.51|23168.51|0
1608217550000|2020-12-17 15:05:50|23168.03|23168.03|23168.03|23168.03|23168.03|23168.03|23168.03|23168.03|0
1608217560000|2020-12-17 15:06:00|23175.11|23175.11|23173.06|23173.06|23179.25|23179.25|23173.06|23173.06|0
1608217570000|2020-12-17 15:06:10|23173.47|23173.47|23173.47|23173.47|23173.47|23173.47|23173.47|23173.47|0
1608217590000|2020-12-17 15:06:30|23171.13|23171.13|23167.59|23167.59|23171.13|23171.13|23167.59|23167.59|0
1608217600000|2020-12-17 15:06:40|23160.51|23160.51|23160.51|23160.51|23160.51|23160.51|23160.51|23160.51|0
1608217640000|2020-12-17 15:07:20|23159.55|23159.55|23159.55|23159.55|23160.03|23160.03|23159.55|23159.55|0
1608217660000|2020-12-17 15:07:40|23163.09|23163.09|23163.09|23163.09|23163.09|23163.09|23163.09|23163.09|0
1608217670000|2020-12-17 15:07:50|23166.63|23166.63|23166.03|23166.03|23166.63|23166.63|23166.03|23166.03|0
1608217690000|2020-12-17 15:08:10|23169.57|23169.57|23169.57|23169.57|23169.57|23169.57|23169.16|23169.16|0
1608217700000|2020-12-17 15:08:20|23166.03|23166.03|23166.03|23166.03|23166.03|23166.03|23166.03|23166.03|0
1608217710000|2020-12-17 15:08:30|23165.62|23165.62|23169.16|23169.16|23169.16|23169.16|23165.62|23165.62|0
1608217720000|2020-12-17 15:08:40|23165.62|23165.62|23162.08|23162.08|23165.62|23165.62|23162.08|23162.08|0
1608217730000|2020-12-17 15:08:50|23161.6|23161.6|23161.6|23161.6|23161.6|23161.6|23161.6|23161.6|0
1608217740000|2020-12-17 15:09:00|23158.06|23158.06|23158.06|23158.06|23158.06|23158.06|23158.06|23158.06|0
1608217750000|2020-12-17 15:09:10|23165.14|23165.14|23165.14|23165.14|23165.14|23165.14|23165.14|23165.14|0
1608217760000|2020-12-17 15:09:20|23168.68|23168.68|23168.68|23168.68|23168.68|23168.68|23168.68|23168.68|0
1608217770000|2020-12-17 15:09:30|23168.2|23168.2|23167.79|23167.79|23168.2|23168.2|23167.79|23167.79|0
1608217790000|2020-12-17 15:09:50|23174.88|23174.88|23174.88|23174.88|23174.88|23174.88|23174.88|23174.88|0
1608217810000|2020-12-17 15:10:10|23175.77|23175.77|23175.77|23175.77|23175.77|23175.77|23175.77|23175.77|0
1608217830000|2020-12-17 15:10:30|23179.31|23179.31|23182.85|23182.85|23182.85|23182.85|23179.31|23179.31|0
1608217850000|2020-12-17 15:10:50|23186.39|23186.39|23186.39|23186.39|23186.39|23186.39|23186.39|23186.39|0
1608217860000|2020-12-17 15:11:00|23189.93|23189.93|23189.93|23189.93|23189.93|23189.93|23189.93|23189.93|0
1608217880000|2020-12-17 15:11:20|23193.47|23193.47|23197.61|23197.61|23197.61|23197.61|23193.47|23193.47|0
1608217890000|2020-12-17 15:11:30|23198.02|23198.02|23204|23204|23204|23204|23198.02|23198.02|0
1608217900000|2020-12-17 15:11:40|23200.46|23200.46|23200.46|23200.46|23200.46|23200.46|23200.46|23200.46|0
1608217910000|2020-12-17 15:11:50|23204|23204|23204|23204|23204|23204|23204|23204|0
1608217920000|2020-12-17 15:12:00|23207.54|23207.54|23207.54|23207.54|23207.54|23207.54|23207.54|23207.54|0
1608217930000|2020-12-17 15:12:10|23211.08|23211.08|23207.54|23207.54|23211.08|23211.08|23207.54|23207.54|0
1608217940000|2020-12-17 15:12:20|23204|23204|23203.18|23203.18|23207.54|23207.54|23203.18|23203.18|0
1608217960000|2020-12-17 15:12:40|23203.59|23203.59|23196.51|23196.51|23203.59|23203.59|23196.1|23196.1|0
1608217980000|2020-12-17 15:13:00|23200.05|23200.05|23200.05|23200.05|23200.05|23200.05|23200.05|23200.05|0
1608217990000|2020-12-17 15:13:10|23203.59|23203.59|23203.59|23203.59|23203.59|23203.59|23203.59|23203.59|0
1608218000000|2020-12-17 15:13:20|23200.05|23200.05|23200.05|23200.05|23200.05|23200.05|23200.05|23200.05|0
1608218010000|2020-12-17 15:13:30|23200.46|23200.46|23200.46|23200.46|23200.46|23200.46|23200.46|23200.46|0
1608218020000|2020-12-17 15:13:40|23196.92|23196.92|23196.92|23196.92|23196.92|23196.92|23196.92|23196.92|0
1608218060000|2020-12-17 15:14:20|23197.74|23197.74|23197.74|23197.74|23197.74|23197.74|23197.74|23197.74|0
1608218070000|2020-12-17 15:14:30|23196.92|23196.92|23200.46|23200.46|23200.46|23200.46|23196.92|23196.92|0
1608218090000|2020-12-17 15:14:50|23200.87|23200.87|23193.79|23193.79|23200.87|23200.87|23193.79|23193.79|0
1608218110000|2020-12-17 15:15:10|23190.25|23190.25|23190.25|23190.25|23190.25|23190.25|23190.25|23190.25|0
1608218120000|2020-12-17 15:15:20|23189.43|23189.43|23185.88|23185.88|23189.43|23189.43|23185.88|23185.88|0
1608218130000|2020-12-17 15:15:30|23185.28|23185.28|23185.28|23185.28|23185.28|23185.28|23185.28|23185.28|0
1608218140000|2020-12-17 15:15:40|23178.2|23178.2|23179.09|23179.09|23179.09|23179.09|23178.2|23178.2|0
1608218160000|2020-12-17 15:16:00|23182.63|23182.63|23182.63|23182.63|23182.63|23182.63|23182.63|23182.63|0
1608218180000|2020-12-17 15:16:20|23181.81|23181.81|23181.81|23181.81|23181.81|23181.81|23181.81|23181.81|0
1608218190000|2020-12-17 15:16:30|23185.35|23185.35|23185.35|23185.35|23185.35|23185.35|23185.35|23185.35|0
1608218200000|2020-12-17 15:16:40|23181.81|23181.81|23181.81|23181.81|23181.81|23181.81|23181.81|23181.81|0
1608218210000|2020-12-17 15:16:50|23178.27|23178.27|23177.07|23177.07|23178.27|23178.27|23177.07|23177.07|0
1608218220000|2020-12-17 15:17:00|23173.52|23173.52|23173.52|23173.52|23173.52|23173.52|23173.52|23173.52|0
1608218240000|2020-12-17 15:17:20|23177.07|23177.07|23177.07|23177.07|23177.07|23177.07|23177.07|23177.07|0
1608218260000|2020-12-17 15:17:40|23180.61|23180.61|23180.61|23180.61|23180.61|23180.61|23180.61|23180.61|0
1608218300000|2020-12-17 15:18:20|23181.02|23181.02|23181.02|23181.02|23181.02|23181.02|23181.02|23181.02|0
1608218310000|2020-12-17 15:18:30|23181.62|23181.62|23185.16|23185.16|23185.16|23185.16|23181.62|23181.62|0
1608218320000|2020-12-17 15:18:40|23188.7|23188.7|23192.24|23192.24|23192.24|23192.24|23188.7|23188.7|0
1608218330000|2020-12-17 15:18:50|23191.83|23191.83|23191.83|23191.83|23191.83|23191.83|23191.83|23191.83|0
1608218340000|2020-12-17 15:19:00|23195.37|23195.37|23191.83|23191.83|23195.37|23195.37|23191.83|23191.83|0
1608218350000|2020-12-17 15:19:10|23195.37|23195.37|23195.37|23195.37|23195.37|23195.37|23195.37|23195.37|0
1608218370000|2020-12-17 15:19:30|23194.77|23194.77|23191.23|23191.23|23194.77|23194.77|23191.23|23191.23|0
1608218380000|2020-12-17 15:19:40|23187.69|23187.69|23179.18|23179.18|23187.69|23187.69|23179.18|23179.18|0
1608218400000|2020-12-17 15:20:00|23175.64|23175.64|23172.1|23172.1|23175.64|23175.64|23172.1|23172.1|0
1608218410000|2020-12-17 15:20:10|23179.18|23179.18|23179.18|23179.18|23179.18|23179.18|23179.18|23179.18|0
1608218420000|2020-12-17 15:20:20|23182.73|23182.73|23182.31|23182.31|23182.73|23182.73|23182.31|23182.31|0
1608218460000|2020-12-17 15:21:00|23171.69|23171.69|23175.23|23175.23|23175.23|23175.23|23171.69|23171.69|0
1608218480000|2020-12-17 15:21:20|23178.77|23178.77|23178.77|23178.77|23178.77|23178.77|23178.77|23178.77|0
1608218500000|2020-12-17 15:21:40|23182.31|23182.31|23182.31|23182.31|23182.31|23182.31|23182.31|23182.31|0
1608218520000|2020-12-17 15:22:00|23185.86|23185.86|23185.86|23185.86|23185.86|23185.86|23185.86|23185.86|0
1608218530000|2020-12-17 15:22:10|23182.31|23182.31|23182.31|23182.31|23182.31|23182.31|23182.31|23182.31|0
1608218550000|2020-12-17 15:22:30|23178.77|23178.77|23178.77|23178.77|23178.77|23178.77|23178.77|23178.77|0
1608218570000|2020-12-17 15:22:50|23182.31|23182.31|23182.31|23182.31|23182.31|23182.31|23182.31|23182.31|0
1608218580000|2020-12-17 15:23:00|23178.77|23178.77|23178.17|23178.17|23178.77|23178.77|23178.17|23178.17|0
1608218590000|2020-12-17 15:23:10|23181.71|23181.71|23185.25|23185.25|23185.25|23185.25|23181.71|23181.71|0
1608218610000|2020-12-17 15:23:30|23181.71|23181.71|23185.86|23185.86|23185.86|23185.86|23181.71|23181.71|0
1608218620000|2020-12-17 15:23:40|23185.03|23185.03|23185.03|23185.03|23185.03|23185.03|23185.03|23185.03|0
1608218640000|2020-12-17 15:24:00|23181.49|23181.49|23181.49|23181.49|23181.49|23181.49|23181.49|23181.49|0
1608218650000|2020-12-17 15:24:10|23177.95|23177.95|23177.95|23177.95|23177.95|23177.95|23177.95|23177.95|0
1608218670000|2020-12-17 15:24:30|23178.77|23178.77|23178.77|23178.77|23178.77|23178.77|23178.77|23178.77|0
1608218700000|2020-12-17 15:25:00|23182.31|23182.31|23182.31|23182.31|23182.31|23182.31|23178.77|23178.77|0
1608218710000|2020-12-17 15:25:10|23178.77|23178.77|23178.77|23178.77|23178.77|23178.77|23178.77|23178.77|0
1608218740000|2020-12-17 15:25:40|23175.23|23175.23|23175.23|23175.23|23175.23|23175.23|23175.23|23175.23|0
1608218750000|2020-12-17 15:25:50|23171.69|23171.69|23175.23|23175.23|23175.23|23175.23|23171.69|23171.69|0
1608218780000|2020-12-17 15:26:20|23178.77|23178.77|23178.77|23178.77|23178.77|23178.77|23178.77|23178.77|0
1608218800000|2020-12-17 15:26:40|23182.31|23182.31|23182.31|23182.31|23182.31|23182.31|23182.31|23182.31|0
1608218810000|2020-12-17 15:26:50|23185.86|23185.86|23188.99|23188.99|23189.4|23189.4|23185.86|23185.86|0
1608218830000|2020-12-17 15:27:10|23188.38|23188.38|23188.38|23188.38|23188.38|23188.38|23188.38|23188.38|0
1608218840000|2020-12-17 15:27:20|23184.84|23184.84|23184.84|23184.84|23184.84|23184.84|23184.84|23184.84|0
1608218870000|2020-12-17 15:27:50|23184.43|23184.43|23184.43|23184.43|23184.43|23184.43|23184.43|23184.43|0
1608218900000|2020-12-17 15:28:20|23184.84|23184.84|23184.84|23184.84|23184.84|23184.84|23184.84|23184.84|0
1608218920000|2020-12-17 15:28:40|23181.3|23181.3|23177.76|23177.76|23181.3|23181.3|23177.76|23177.76|0
1608218970000|2020-12-17 15:29:30|23174.22|23174.22|23174.22|23174.22|23174.22|23174.22|23174.22|23174.22|0
1608218980000|2020-12-17 15:29:40|23177.76|23177.76|23177.76|23177.76|23177.76|23177.76|23177.76|23177.76|0
1608218990000|2020-12-17 15:29:50|23181.3|23181.3|23181.3|23181.3|23181.3|23181.3|23181.3|23181.3|0
1608219050000|2020-12-17 15:30:50|23184.84|23184.84|23184.84|23184.84|23184.84|23184.84|23184.84|23184.84|0
1608219060000|2020-12-17 15:31:00|23185.45|23185.45|23185.45|23185.45|23185.45|23185.45|23185.45|23185.45|0
1608219100000|2020-12-17 15:31:40|23181.9|23181.9|23181.9|23181.9|23181.9|23181.9|23181.9|23181.9|0
1608219150000|2020-12-17 15:32:30|23185.45|23185.45|23184.84|23184.84|23185.45|23185.45|23184.84|23184.84|0
1608219180000|2020-12-17 15:33:00|23181.3|23181.3|23181.3|23181.3|23181.3|23181.3|23181.3|23181.3|0
1608219200000|2020-12-17 15:33:20|23177.76|23177.76|23177.76|23177.76|23177.76|23177.76|23177.76|23177.76|0
1608219230000|2020-12-17 15:33:50|23177.35|23177.35|23177.35|23177.35|23177.35|23177.35|23177.35|23177.35|0
1608219240000|2020-12-17 15:34:00|23184.43|23184.43|23184.43|23184.43|23184.43|23184.43|23184.43|23184.43|0
1608219260000|2020-12-17 15:34:20|23187.97|23187.97|23191.52|23191.52|23191.52|23191.52|23187.97|23187.97|0
1608219290000|2020-12-17 15:34:50|23195.06|23195.06|23195.06|23195.06|23195.06|23195.06|23195.06|23195.06|0
1608219300000|2020-12-17 15:35:00|23191.52|23191.52|23191.52|23191.52|23191.52|23191.52|23191.52|23191.52|0
1608219310000|2020-12-17 15:35:10|23195.06|23195.06|23198.6|23198.6|23198.6|23198.6|23195.06|23195.06|0
1608219360000|2020-12-17 15:36:00|23202.14|23202.14|23202.14|23202.14|23202.14|23202.14|23202.14|23202.14|0
1608219370000|2020-12-17 15:36:10|23200.94|23200.94|23200.94|23200.94|23201.54|23201.54|23200.94|23200.94|0
1608219390000|2020-12-17 15:36:30|23197.39|23197.39|23197.39|23197.39|23197.39|23197.39|23197.39|23197.39|0
1608219440000|2020-12-17 15:37:20|23196.79|23196.79|23200.33|23200.33|23200.33|23200.33|23196.79|23196.79|0
1608219460000|2020-12-17 15:37:40|23196.79|23196.79|23203.88|23203.88|23203.88|23203.88|23196.79|23196.79|0
1608219470000|2020-12-17 15:37:50|23200.33|23200.33|23200.33|23200.33|23200.33|23200.33|23200.33|23200.33|0
1608219480000|2020-12-17 15:38:00|23196.79|23196.79|23196.79|23196.79|23196.79|23196.79|23196.79|23196.79|0
1608219490000|2020-12-17 15:38:10|23196.38|23196.38|23189.3|23189.3|23196.38|23196.38|23189.3|23189.3|0
1608219500000|2020-12-17 15:38:20|23185.76|23185.76|23185.76|23185.76|23185.76|23185.76|23185.76|23185.76|0
1608219510000|2020-12-17 15:38:30|23186.36|23186.36|23186.36|23186.36|23186.36|23186.36|23186.36|23186.36|0
1608219540000|2020-12-17 15:39:00|23185.95|23185.95|23185.95|23185.95|23185.95|23185.95|23185.95|23185.95|0
1608219550000|2020-12-17 15:39:10|23186.36|23186.36|23185.76|23185.76|23186.36|23186.36|23185.76|23185.76|0
1608219560000|2020-12-17 15:39:20|23185.16|23185.16|23181.62|23181.62|23185.16|23185.16|23181.62|23181.62|0
1608219570000|2020-12-17 15:39:30|23178.07|23178.07|23178.07|23178.07|23178.07|23178.07|23178.07|23178.07|0
1608219600000|2020-12-17 15:40:00|23170.99|23170.99|23170.99|23170.99|23170.99|23170.99|23170.99|23170.99|0
1608219620000|2020-12-17 15:40:20|23174.53|23174.53|23174.53|23174.53|23174.53|23174.53|23174.53|23174.53|0
1608219670000|2020-12-17 15:41:10|23178.07|23178.07|23170.99|23170.99|23178.07|23178.07|23170.99|23170.99|0
1608219690000|2020-12-17 15:41:30|23167.45|23167.45|23166.85|23166.85|23167.45|23167.45|23166.85|23166.85|0
1608219700000|2020-12-17 15:41:40|23167.45|23167.45|23167.45|23167.45|23167.45|23167.45|23167.45|23167.45|0
1608219720000|2020-12-17 15:42:00|23170.99|23170.99|23170.99|23170.99|23170.99|23170.99|23170.99|23170.99|0
1608219740000|2020-12-17 15:42:20|23178.07|23178.07|23178.07|23178.07|23178.07|23178.07|23178.07|23178.07|0
1608219750000|2020-12-17 15:42:30|23178.68|23178.68|23179.28|23179.28|23179.28|23179.28|23178.68|23178.68|0
1608219760000|2020-12-17 15:42:40|23182.82|23182.82|23179.28|23179.28|23182.82|23182.82|23179.28|23179.28|0
1608219770000|2020-12-17 15:42:50|23175.74|23175.74|23176.34|23176.34|23176.34|23176.34|23175.74|23175.74|0
1608219780000|2020-12-17 15:43:00|23175.93|23175.93|23175.93|23175.93|23175.93|23175.93|23175.93|23175.93|0
1608219800000|2020-12-17 15:43:20|23172.39|23172.39|23172.39|23172.39|23172.39|23172.39|23172.39|23172.39|0
1608219820000|2020-12-17 15:43:40|23168.85|23168.85|23172.39|23172.39|23172.39|23172.39|23168.85|23168.85|0
1608219830000|2020-12-17 15:43:50|23168.85|23168.85|23168.85|23168.85|23168.85|23168.85|23168.85|23168.85|0
1608219840000|2020-12-17 15:44:00|23165.3|23165.3|23165.3|23165.3|23165.3|23165.3|23165.3|23165.3|0
1608219860000|2020-12-17 15:44:20|23161.76|23161.76|23161.76|23161.76|23161.76|23161.76|23161.76|23161.76|0
1608219870000|2020-12-17 15:44:30|23162.17|23162.17|23162.17|23162.17|23162.17|23162.17|23162.17|23162.17|0
1608219900000|2020-12-17 15:45:00|23158.63|23158.63|23158.63|23158.63|23158.63|23158.63|23158.63|23158.63|0
1608219910000|2020-12-17 15:45:10|23162.17|23162.17|23162.17|23162.17|23162.17|23162.17|23162.17|23162.17|0
1608219950000|2020-12-17 15:45:50|23165.71|23165.71|23165.3|23165.3|23165.71|23165.71|23165.3|23165.3|0
1608219960000|2020-12-17 15:46:00|23165.91|23165.91|23165.91|23165.91|23165.91|23165.91|23165.91|23165.91|0
1608219990000|2020-12-17 15:46:30|23162.36|23162.36|23162.36|23162.36|23162.36|23162.36|23162.36|23162.36|0
1608220010000|2020-12-17 15:46:50|23162.78|23162.78|23166.32|23166.32|23166.32|23166.32|23162.78|23162.78|0
1608220040000|2020-12-17 15:47:20|23169.86|23169.86|23169.86|23169.86|23169.86|23169.86|23169.86|23169.86|0
1608220050000|2020-12-17 15:47:30|23173.4|23173.4|23176.94|23176.94|23176.94|23176.94|23173.4|23173.4|0
1608220090000|2020-12-17 15:48:10|23180.48|23180.48|23180.48|23180.48|23180.48|23180.48|23180.48|23180.48|0
1608220100000|2020-12-17 15:48:20|23181.08|23181.08|23184.62|23184.62|23184.62|23184.62|23181.08|23181.08|0
1608220110000|2020-12-17 15:48:30|23184.21|23184.21|23180.67|23180.67|23184.21|23184.21|23180.67|23180.67|0
1608220120000|2020-12-17 15:48:40|23184.21|23184.21|23184.21|23184.21|23184.21|23184.21|23184.21|23184.21|0
1608220140000|2020-12-17 15:49:00|23186.02|23186.02|23185.42|23185.42|23186.02|23186.02|23185.42|23185.42|0
1608220190000|2020-12-17 15:49:50|23184.82|23184.82|23184.82|23184.82|23184.82|23184.82|23184.82|23184.82|0
1608220200000|2020-12-17 15:50:00|23181.27|23181.27|23184.82|23184.82|23184.82|23184.82|23181.27|23181.27|0
1608220210000|2020-12-17 15:50:10|23188.36|23188.36|23191.9|23191.9|23191.9|23191.9|23188.36|23188.36|0
1608220230000|2020-12-17 15:50:30|23198.98|23198.98|23198.98|23198.98|23198.98|23198.98|23198.98|23198.98|0
1608220250000|2020-12-17 15:50:50|23202.52|23202.52|23202.52|23202.52|23202.52|23202.52|23202.52|23202.52|0
1608220260000|2020-12-17 15:51:00|23198.98|23198.98|23195.44|23195.44|23198.98|23198.98|23195.44|23195.44|0
1608220270000|2020-12-17 15:51:10|23194.24|23194.24|23193.63|23193.63|23194.24|23194.24|23193.63|23193.63|0
1608220290000|2020-12-17 15:51:30|23190.09|23190.09|23197.18|23197.18|23197.18|23197.18|23190.09|23190.09|0
1608220310000|2020-12-17 15:51:50|23200.72|23200.72|23200.72|23200.72|23200.72|23200.72|23200.72|23200.72|0
1608220320000|2020-12-17 15:52:00|23197.18|23197.18|23200.72|23200.72|23200.72|23200.72|23197.18|23197.18|0
1608220330000|2020-12-17 15:52:10|23204.26|23204.26|23204.26|23204.26|23204.26|23204.26|23204.26|23204.26|0
1608220350000|2020-12-17 15:52:30|23211.34|23211.34|23211.34|23211.34|23211.34|23211.34|23211.34|23211.34|0
1608220370000|2020-12-17 15:52:50|23210.93|23210.93|23210.93|23210.93|23210.93|23210.93|23210.93|23210.93|0
1608220380000|2020-12-17 15:53:00|23203.85|23203.85|23203.85|23203.85|23203.85|23203.85|23203.85|23203.85|0
1608220400000|2020-12-17 15:53:20|23204.26|23204.26|23207.8|23207.8|23207.8|23207.8|23204.26|23204.26|0
1608220430000|2020-12-17 15:53:50|23211.34|23211.34|23211.34|23211.34|23211.34|23211.34|23211.34|23211.34|0
1608220450000|2020-12-17 15:54:10|23207.8|23207.8|23207.8|23207.8|23207.8|23207.8|23207.8|23207.8|0
1608220460000|2020-12-17 15:54:20|23204.26|23204.26|23207.8|23207.8|23207.8|23207.8|23204.26|23204.26|0
1608220490000|2020-12-17 15:54:50|23211.34|23211.34|23214.88|23214.88|23214.88|23214.88|23211.34|23211.34|0
1608220520000|2020-12-17 15:55:20|23215.29|23215.29|23222.37|23222.37|23222.37|23222.37|23215.29|23215.29|0
1608220540000|2020-12-17 15:55:40|23225.92|23225.92|23225.92|23225.92|23225.92|23225.92|23225.92|23225.92|0
1608220550000|2020-12-17 15:55:50|23233|23233|23233|23233|23233|23233|23233|23233|0
1608220570000|2020-12-17 15:56:10|23229.46|23229.46|23225.92|23225.92|23229.46|23229.46|23225.92|23225.92|0
1608220590000|2020-12-17 15:56:30|23222.37|23222.37|23218.83|23218.83|23222.37|23222.37|23218.83|23218.83|0
1608220600000|2020-12-17 15:56:40|23217.87|23217.87|23214.33|23214.33|23217.87|23217.87|23214.33|23214.33|0
1608220620000|2020-12-17 15:57:00|23213.92|23213.92|23210.38|23210.38|23213.92|23213.92|23210.38|23210.38|0
1608220630000|2020-12-17 15:57:10|23206.84|23206.84|23206.84|23206.84|23206.84|23206.84|23206.84|23206.84|0
1608220640000|2020-12-17 15:57:20|23207.32|23207.32|23207.32|23207.32|23207.32|23207.32|23207.32|23207.32|0
1608220650000|2020-12-17 15:57:30|23206.72|23206.72|23206.72|23206.72|23206.72|23206.72|23206.72|23206.72|0
1608220680000|2020-12-17 15:58:00|23206.24|23206.24|23206.24|23206.24|23206.24|23206.24|23206.24|23206.24|0
1608220720000|2020-12-17 15:58:40|23209.78|23209.78|23213.32|23213.32|23213.32|23213.32|23209.78|23209.78|0
1608220730000|2020-12-17 15:58:50|23209.78|23209.78|23209.78|23209.78|23209.78|23209.78|23209.78|23209.78|0
1608220740000|2020-12-17 15:59:00|23206.24|23206.24|23202.7|23202.7|23206.24|23206.24|23202.7|23202.7|0
1608220760000|2020-12-17 15:59:20|23203.11|23203.11|23203.59|23203.59|23203.59|23203.59|23203.11|23203.11|0
1608220770000|2020-12-17 15:59:30|23200.05|23200.05|23200.05|23200.05|23200.05|23200.05|23200.05|23200.05|0
1608220780000|2020-12-17 15:59:40|23200.65|23200.65|23200.65|23200.65|23200.65|23200.65|23200.65|23200.65|0
1608220790000|2020-12-17 15:59:50|23204.19|23204.19|23207.73|23207.73|23207.73|23207.73|23204.19|23204.19|0
1608220810000|2020-12-17 16:00:10|23214.81|23214.81|23218.35|23218.35|23218.35|23218.35|23214.81|23214.81|0
1608220820000|2020-12-17 16:00:20|23217.94|23217.94|23221.48|23221.48|23221.48|23221.48|23217.94|23217.94|0
1608220860000|2020-12-17 16:01:00|23217.94|23217.94|23206.72|23206.72|23217.94|23217.94|23206.72|23206.72|0
1608220870000|2020-12-17 16:01:10|23207.13|23207.13|23207.13|23207.13|23207.13|23207.13|23207.13|23207.13|0
1608220880000|2020-12-17 16:01:20|23206.72|23206.72|23206.72|23206.72|23206.72|23206.72|23206.72|23206.72|0
1608220890000|2020-12-17 16:01:30|23210.26|23210.26|23206.72|23206.72|23210.26|23210.26|23206.72|23206.72|0
1608220940000|2020-12-17 16:02:20|23207.13|23207.13|23210.67|23210.67|23210.67|23210.67|23207.13|23207.13|0
1608220960000|2020-12-17 16:02:40|23200.05|23200.05|23196.5|23196.5|23200.05|23200.05|23196.5|23196.5|0
1608220970000|2020-12-17 16:02:50|23192.96|23192.96|23192.96|23192.96|23192.96|23192.96|23192.96|23192.96|0
1608220980000|2020-12-17 16:03:00|23196.5|23196.5|23196.5|23196.5|23196.5|23196.5|23196.5|23196.5|0
1608220990000|2020-12-17 16:03:10|23196.09|23196.09|23199.64|23199.64|23199.64|23199.64|23196.09|23196.09|0
1608221000000|2020-12-17 16:03:20|23196.09|23196.09|23196.09|23196.09|23196.09|23196.09|23196.09|23196.09|0
1608221010000|2020-12-17 16:03:30|23192.55|23192.55|23192.55|23192.55|23192.55|23192.55|23192.55|23192.55|0
1608221020000|2020-12-17 16:03:40|23196.09|23196.09|23196.09|23196.09|23196.09|23196.09|23196.09|23196.09|0
1608221040000|2020-12-17 16:04:00|23199.64|23199.64|23199.64|23199.64|23199.64|23199.64|23199.64|23199.64|0
1608221060000|2020-12-17 16:04:20|23196.09|23196.09|23196.09|23196.09|23196.09|23196.09|23196.09|23196.09|0
1608221080000|2020-12-17 16:04:40|23196.5|23196.5|23200.05|23200.05|23200.05|23200.05|23196.5|23196.5|0
1608221110000|2020-12-17 16:05:10|23196.5|23196.5|23196.5|23196.5|23196.5|23196.5|23196.5|23196.5|0
1608221160000|2020-12-17 16:06:00|23192.96|23192.96|23192.96|23192.96|23192.96|23192.96|23192.96|23192.96|0
1608221180000|2020-12-17 16:06:20|23193.57|23193.57|23193.57|23193.57|23193.57|23193.57|23193.57|23193.57|0
1608221190000|2020-12-17 16:06:30|23186.48|23186.48|23182.94|23182.94|23186.48|23186.48|23182.94|23182.94|0
1608221210000|2020-12-17 16:06:50|23182.53|23182.53|23182.53|23182.53|23182.53|23182.53|23182.53|23182.53|0
1608221240000|2020-12-17 16:07:20|23186.07|23186.07|23186.48|23186.48|23186.48|23186.48|23186.07|23186.07|0
1608221250000|2020-12-17 16:07:30|23187.08|23187.08|23187.08|23187.08|23187.08|23187.08|23187.08|23187.08|0
1608221270000|2020-12-17 16:07:50|23183.54|23183.54|23183.54|23183.54|23183.54|23183.54|23183.54|23183.54|0
1608221300000|2020-12-17 16:08:20|23183.95|23183.95|23183.95|23183.95|23183.95|23183.95|23183.95|23183.95|0
1608221310000|2020-12-17 16:08:30|23180.41|23180.41|23180.41|23180.41|23180.41|23180.41|23180.41|23180.41|0
1608221330000|2020-12-17 16:08:50|23180|23180|23180|23180|23180|23180|23180|23180|0
1608221350000|2020-12-17 16:09:10|23176.46|23176.46|23176.46|23176.46|23176.46|23176.46|23176.46|23176.46|0
1608221390000|2020-12-17 16:09:50|23172.92|23172.92|23172.92|23172.92|23172.92|23172.92|23172.92|23172.92|0
1608221400000|2020-12-17 16:10:00|23169.38|23169.38|23172.32|23172.32|23172.92|23172.92|23169.38|23169.38|0
1608221410000|2020-12-17 16:10:10|23175.86|23175.86|23175.26|23175.26|23175.86|23175.86|23175.26|23175.26|0
1608221440000|2020-12-17 16:10:40|23175.86|23175.86|23175.86|23175.86|23175.86|23175.86|23175.86|23175.86|0
1608221450000|2020-12-17 16:10:50|23168.78|23168.78|23168.78|23168.78|23168.78|23168.78|23168.78|23168.78|0
1608221470000|2020-12-17 16:11:10|23165.24|23165.24|23165.24|23165.24|23165.24|23165.24|23165.24|23165.24|0
1608221490000|2020-12-17 16:11:30|23164.82|23164.82|23164.82|23164.82|23164.82|23164.82|23164.82|23164.82|0
1608221510000|2020-12-17 16:11:50|23161.28|23161.28|23161.28|23161.28|23161.28|23161.28|23161.28|23161.28|0
1608221520000|2020-12-17 16:12:00|23164.82|23164.82|23165.24|23165.24|23165.24|23165.24|23164.82|23164.82|0
1608221550000|2020-12-17 16:12:30|23161.69|23161.69|23157.67|23157.67|23161.69|23161.69|23157.67|23157.67|0
1608221560000|2020-12-17 16:12:40|23156.47|23156.47|23156.95|23156.95|23156.95|23156.95|23156.47|23156.47|0
1608221570000|2020-12-17 16:12:50|23157.55|23157.55|23146.93|23146.93|23157.55|23157.55|23146.93|23146.93|0
1608221590000|2020-12-17 16:13:10|23146.45|23146.45|23142.91|23142.91|23146.45|23146.45|23142.91|23142.91|0
1608221600000|2020-12-17 16:13:20|23146.45|23146.45|23150.59|23150.59|23150.59|23150.59|23146.45|23146.45|0
1608221610000|2020-12-17 16:13:30|23150.18|23150.18|23150.18|23150.18|23150.18|23150.18|23150.18|23150.18|0
1608221650000|2020-12-17 16:14:10|23153.72|23153.72|23153.72|23153.72|23153.72|23153.72|23153.72|23153.72|0
1608221660000|2020-12-17 16:14:20|23153.12|23153.12|23153.12|23153.12|23153.12|23153.12|23153.12|23153.12|0
1608221680000|2020-12-17 16:14:40|23149.58|23149.58|23152.71|23152.71|23153.12|23153.12|23149.58|23149.58|0
1608221690000|2020-12-17 16:14:50|23153.31|23153.31|23160.39|23160.39|23160.39|23160.39|23153.31|23153.31|0
1608221700000|2020-12-17 16:15:00|23161|23161|23161|23161|23161|23161|23161|23161|0
1608221710000|2020-12-17 16:15:10|23161.47|23161.47|23165.02|23165.02|23165.02|23165.02|23161.47|23161.47|0
1608221720000|2020-12-17 16:15:20|23168.56|23168.56|23168.56|23168.56|23168.56|23168.56|23168.56|23168.56|0
1608221730000|2020-12-17 16:15:30|23168.97|23168.97|23168.97|23168.97|23168.97|23168.97|23168.97|23168.97|0
1608221740000|2020-12-17 16:15:40|23172.51|23172.51|23172.51|23172.51|23172.51|23172.51|23172.51|23172.51|0
1608221750000|2020-12-17 16:15:50|23173.11|23173.11|23176.65|23176.65|23176.65|23176.65|23173.11|23173.11|0
1608221760000|2020-12-17 16:16:00|23177.25|23177.25|23177.25|23177.25|23177.25|23177.25|23177.25|23177.25|0
1608221770000|2020-12-17 16:16:10|23180.79|23180.79|23180.79|23180.79|23184.34|23184.34|23180.79|23180.79|0
1608221780000|2020-12-17 16:16:20|23181.21|23181.21|23181.21|23181.21|23181.21|23181.21|23181.21|23181.21|0
1608221790000|2020-12-17 16:16:30|23177.66|23177.66|23177.66|23177.66|23177.66|23177.66|23177.66|23177.66|0
1608221810000|2020-12-17 16:16:50|23174.12|23174.12|23173.71|23173.71|23174.12|23174.12|23173.71|23173.71|0
1608221840000|2020-12-17 16:17:20|23170.17|23170.17|23173.71|23173.71|23173.71|23173.71|23170.17|23170.17|0
1608221860000|2020-12-17 16:17:40|23166.63|23166.63|23166.63|23166.63|23170.17|23170.17|23166.63|23166.63|0
1608221870000|2020-12-17 16:17:50|23170.17|23170.17|23170.17|23170.17|23170.17|23170.17|23170.17|23170.17|0
1608221880000|2020-12-17 16:18:00|23166.63|23166.63|23166.63|23166.63|23166.63|23166.63|23166.63|23166.63|0
1608221890000|2020-12-17 16:18:10|23163.09|23163.09|23163.09|23163.09|23163.09|23163.09|23163.09|23163.09|0
1608221900000|2020-12-17 16:18:20|23156.01|23156.01|23156.01|23156.01|23156.01|23156.01|23156.01|23156.01|0
1608221910000|2020-12-17 16:18:30|23152.46|23152.46|23152.46|23152.46|23152.46|23152.46|23148.92|23148.92|0
1608221920000|2020-12-17 16:18:40|23152.88|23152.88|23152.88|23152.88|23152.88|23152.88|23152.88|23152.88|0
1608221940000|2020-12-17 16:19:00|23156.42|23156.42|23156.42|23156.42|23156.42|23156.42|23156.42|23156.42|0
1608221960000|2020-12-17 16:19:20|23152.88|23152.88|23156.42|23156.42|23156.42|23156.42|23149.33|23149.33|0
1608221990000|2020-12-17 16:19:50|23152.88|23152.88|23152.88|23152.88|23152.88|23152.88|23152.88|23152.88|0
1608222000000|2020-12-17 16:20:00|23153.48|23153.48|23153.07|23153.07|23153.48|23153.48|23153.07|23153.07|0
1608222010000|2020-12-17 16:20:10|23149.53|23149.53|23145.98|23145.98|23149.53|23149.53|23145.98|23145.98|0
1608222040000|2020-12-17 16:20:40|23149.53|23149.53|23149.53|23149.53|23149.53|23149.53|23149.53|23149.53|0
1608222050000|2020-12-17 16:20:50|23145.98|23145.98|23145.98|23145.98|23145.98|23145.98|23145.98|23145.98|0
1608222060000|2020-12-17 16:21:00|23146.39|23146.39|23150.54|23150.54|23150.54|23150.54|23146.39|23146.39|0
1608222070000|2020-12-17 16:21:10|23147|23147|23151.14|23151.14|23151.14|23151.14|23147|23147|0
1608222080000|2020-12-17 16:21:20|23147.6|23147.6|23151.14|23151.14|23151.14|23151.14|23147.6|23147.6|0
1608222110000|2020-12-17 16:21:50|23150.73|23150.73|23150.73|23150.73|23150.73|23150.73|23150.73|23150.73|0
1608222130000|2020-12-17 16:22:10|23150.32|23150.32|23147.38|23147.38|23150.32|23150.32|23146.78|23146.78|0
1608222140000|2020-12-17 16:22:20|23143.84|23143.84|23143.84|23143.84|23143.84|23143.84|23143.84|23143.84|0
1608222160000|2020-12-17 16:22:40|23147.38|23147.38|23147.79|23147.79|23147.79|23147.79|23147.38|23147.38|0
1608222170000|2020-12-17 16:22:50|23151.33|23151.33|23155.69|23155.69|23155.69|23155.69|23151.33|23151.33|0
1608222180000|2020-12-17 16:23:00|23152.15|23152.15|23152.15|23152.15|23152.15|23152.15|23152.15|23152.15|0
1608222190000|2020-12-17 16:23:10|23152.56|23152.56|23152.56|23152.56|23152.56|23152.56|23152.56|23152.56|0
1608222210000|2020-12-17 16:23:30|23149.02|23149.02|23148.54|23148.54|23149.02|23149.02|23148.06|23148.06|0
1608222220000|2020-12-17 16:23:40|23145|23145|23145|23145|23145|23145|23145|23145|0
1608222230000|2020-12-17 16:23:50|23148.54|23148.54|23148.54|23148.54|23148.54|23148.54|23148.54|23148.54|0
1608222240000|2020-12-17 16:24:00|23149.02|23149.02|23149.02|23149.02|23149.02|23149.02|23149.02|23149.02|0
1608222250000|2020-12-17 16:24:10|23152.56|23152.56|23152.56|23152.56|23152.56|23152.56|23152.56|23152.56|0
1608222260000|2020-12-17 16:24:20|23156.1|23156.1|23156.1|23156.1|23156.71|23156.71|23156.1|23156.1|0
1608222270000|2020-12-17 16:24:30|23152.56|23152.56|23152.56|23152.56|23152.56|23152.56|23152.56|23152.56|0
1608222280000|2020-12-17 16:24:40|23152.97|23152.97|23152.97|23152.97|23152.97|23152.97|23152.97|23152.97|0
1608222290000|2020-12-17 16:24:50|23145.89|23145.89|23149.43|23149.43|23149.43|23149.43|23145.89|23145.89|0
1608222310000|2020-12-17 16:25:10|23145.89|23145.89|23142.35|23142.35|23145.89|23145.89|23142.35|23142.35|0
1608222320000|2020-12-17 16:25:20|23145.89|23145.89|23146.49|23146.49|23150.03|23150.03|23145.89|23145.89|0
1608222340000|2020-12-17 16:25:40|23142.95|23142.95|23142.95|23142.95|23142.95|23142.95|23142.95|23142.95|0
1608222350000|2020-12-17 16:25:50|23139.41|23139.41|23142.95|23142.95|23142.95|23142.95|23139.41|23139.41|0
1608222360000|2020-12-17 16:26:00|23139.41|23139.41|23139.41|23139.41|23139.41|23139.41|23139.41|23139.41|0
1608222370000|2020-12-17 16:26:10|23139|23139|23139|23139|23139|23139|23139|23139|0
1608222390000|2020-12-17 16:26:30|23135.46|23135.46|23141.15|23141.15|23142.95|23142.95|23135.46|23135.46|0
1608222400000|2020-12-17 16:26:40|23137.6|23137.6|23137.6|23137.6|23137.6|23137.6|23137.6|23137.6|0
1608222410000|2020-12-17 16:26:50|23134.06|23134.06|23130.52|23130.52|23134.06|23134.06|23130.52|23130.52|0
1608222420000|2020-12-17 16:27:00|23129.32|23129.32|23125.78|23125.78|23129.32|23129.32|23125.78|23125.78|0
1608222430000|2020-12-17 16:27:10|23125.3|23125.3|23124.7|23124.7|23125.3|23125.3|23124.7|23124.7|0
1608222460000|2020-12-17 16:27:40|23125.18|23125.18|23125.18|23125.18|23125.18|23125.18|23125.18|23125.18|0
1608222470000|2020-12-17 16:27:50|23124.77|23124.77|23124.77|23124.77|23124.77|23124.77|23124.77|23124.77|0
1608222480000|2020-12-17 16:28:00|23125.18|23125.18|23126.38|23126.38|23126.38|23126.38|23125.18|23125.18|0
1608222490000|2020-12-17 16:28:10|23126.98|23126.98|23126.98|23126.98|23126.98|23126.98|23126.98|23126.98|0
1608222500000|2020-12-17 16:28:20|23130.52|23130.52|23130.52|23130.52|23130.52|23130.52|23130.52|23130.52|0
1608222510000|2020-12-17 16:28:30|23134.06|23134.06|23134.06|23134.06|23134.06|23134.06|23134.06|23134.06|0
1608222520000|2020-12-17 16:28:40|23133.65|23133.65|23133.65|23133.65|23133.65|23133.65|23133.65|23133.65|0
1608222530000|2020-12-17 16:28:50|23130.11|23130.11|23133.17|23133.17|23133.65|23133.65|23130.11|23130.11|0
1608222540000|2020-12-17 16:29:00|23129.63|23129.63|23130.04|23130.04|23130.04|23130.04|23129.63|23129.63|0
1608222550000|2020-12-17 16:29:10|23130.52|23130.52|23130.52|23130.52|23130.52|23130.52|23130.52|23130.52|0
1608222560000|2020-12-17 16:29:20|23134.06|23134.06|23134.06|23134.06|23134.06|23134.06|23134.06|23134.06|0
1608222570000|2020-12-17 16:29:30|23133.46|23133.46|23139.72|23139.72|23139.72|23139.72|23129.92|23129.92|0
1608222580000|2020-12-17 16:29:40|23136.18|23136.18|23137.38|23137.38|23140.93|23140.93|23136.18|23136.18|0
1608222590000|2020-12-17 16:29:50|23136.43|23136.43|23136.77|23136.77|23143.51|23143.51|23136.36|23136.36|0
1608279300000|2020-12-18 08:15:00|23118.35|23118.35|23125.43|23125.43|23128.97|23128.97|23118.35|23118.35|0
1608279310000|2020-12-18 08:15:10|23132.51|23132.51|23127.89|23127.89|23139.59|23139.59|23127.89|23127.89|0
1608279330000|2020-12-18 08:15:30|23138.51|23138.51|23149.14|23149.14|23149.14|23149.14|23138.51|23138.51|0
1608279340000|2020-12-18 08:15:40|23148.66|23148.66|23159.88|23159.88|23159.88|23159.88|23148.66|23148.66|0
1608279350000|2020-12-18 08:15:50|23166.96|23166.96|23165.05|23165.05|23166.96|23166.96|23165.05|23165.05|0
1608279360000|2020-12-18 08:16:00|23172.13|23172.13|23181.26|23181.26|23181.26|23181.26|23172.13|23172.13|0
1608279370000|2020-12-18 08:16:10|23181.68|23181.68|23163.97|23163.97|23181.68|23181.68|23163.97|23163.97|0
1608279380000|2020-12-18 08:16:20|23181.68|23181.68|23178.13|23178.13|23181.68|23181.68|23178.13|23178.13|0
1608279390000|2020-12-18 08:16:30|23192.3|23192.3|23192.3|23192.3|23192.3|23192.3|23192.3|23192.3|0
1608279400000|2020-12-18 08:16:40|23188.76|23188.76|23195.84|23195.84|23195.84|23195.84|23188.76|23188.76|0
1608279410000|2020-12-18 08:16:50|23188.76|23188.76|23189.96|23189.96|23189.96|23189.96|23188.76|23188.76|0
1608279420000|2020-12-18 08:17:00|23182.88|23182.88|23182.88|23182.88|23182.88|23182.88|23182.88|23182.88|0
1608279430000|2020-12-18 08:17:10|23179.34|23179.34|23169.32|23169.32|23179.94|23179.94|23169.32|23169.32|0
1608279440000|2020-12-18 08:17:20|23165.77|23165.77|23165.77|23165.77|23165.77|23165.77|23165.77|23165.77|0
1608279450000|2020-12-18 08:17:30|23162.23|23162.23|23169.32|23169.32|23169.32|23169.32|23162.23|23162.23|0
1608279470000|2020-12-18 08:17:50|23162.23|23162.23|23162.23|23162.23|23162.23|23162.23|23162.23|23162.23|0
1608279480000|2020-12-18 08:18:00|23158.69|23158.69|23158.69|23158.69|23158.69|23158.69|23158.69|23158.69|0
1608279490000|2020-12-18 08:18:10|23159.29|23159.29|23166.98|23166.98|23166.98|23166.98|23159.29|23159.29|0
1608279520000|2020-12-18 08:18:40|23174.06|23174.06|23182.35|23182.35|23182.35|23182.35|23174.06|23174.06|0
1608279530000|2020-12-18 08:18:50|23182.76|23182.76|23182.76|23182.76|23182.76|23182.76|23182.76|23182.76|0
1608279560000|2020-12-18 08:19:20|23181.52|23181.52|23185.07|23185.07|23185.07|23185.07|23181.52|23181.52|0
1608279570000|2020-12-18 08:19:30|23181.52|23181.52|23181.52|23181.52|23181.52|23181.52|23181.52|23181.52|0
1608279580000|2020-12-18 08:19:40|23177.98|23177.98|23174.44|23174.44|23177.98|23177.98|23174.44|23174.44|0
1608279590000|2020-12-18 08:19:50|23177.98|23177.98|23177.98|23177.98|23177.98|23177.98|23177.98|23177.98|0
1608279600000|2020-12-18 08:20:00|23174.44|23174.44|23181.52|23181.52|23181.52|23181.52|23174.44|23174.44|0
1608279620000|2020-12-18 08:20:20|23177.98|23177.98|23177.98|23177.98|23177.98|23177.98|23177.98|23177.98|0
1608279630000|2020-12-18 08:20:30|23178.8|23178.8|23178.8|23178.8|23178.8|23178.8|23178.8|23178.8|0
1608279640000|2020-12-18 08:20:40|23182.35|23182.35|23182.35|23182.35|23182.35|23182.35|23182.35|23182.35|0
1608279710000|2020-12-18 08:21:50|23192.97|23192.97|23189.43|23189.43|23192.97|23192.97|23189.43|23189.43|0
1608279720000|2020-12-18 08:22:00|23190.03|23190.03|23186.49|23186.49|23190.03|23190.03|23182.95|23182.95|0
1608279750000|2020-12-18 08:22:30|23187.69|23187.69|23187.69|23187.69|23187.69|23187.69|23187.69|23187.69|0
1608279770000|2020-12-18 08:22:50|23194.77|23194.77|23194.77|23194.77|23194.77|23194.77|23194.77|23194.77|0
1608279790000|2020-12-18 08:23:10|23201.86|23201.86|23201.86|23201.86|23201.86|23201.86|23201.86|23201.86|0
1608279800000|2020-12-18 08:23:20|23205.4|23205.4|23201.26|23201.26|23205.4|23205.4|23201.26|23201.26|0
1608279820000|2020-12-18 08:23:40|23211.88|23211.88|23211.88|23211.88|23211.88|23211.88|23211.88|23211.88|0
1608279830000|2020-12-18 08:23:50|23218.96|23218.96|23222.5|23222.5|23222.5|23222.5|23218.96|23218.96|0
1608279840000|2020-12-18 08:24:00|23218.96|23218.96|23218.96|23218.96|23218.96|23218.96|23218.96|23218.96|0
1608279850000|2020-12-18 08:24:10|23226.04|23226.04|23226.04|23226.04|23226.04|23226.04|23226.04|23226.04|0
1608279870000|2020-12-18 08:24:30|23229.59|23229.59|23229.59|23229.59|23229.59|23229.59|23229.59|23229.59|0
1608279880000|2020-12-18 08:24:40|23226.04|23226.04|23222.5|23222.5|23226.04|23226.04|23222.5|23222.5|0
1608279910000|2020-12-18 08:25:10|23221.3|23221.3|23221.3|23221.3|23221.3|23221.3|23221.3|23221.3|0
1608279920000|2020-12-18 08:25:20|23214.22|23214.22|23213.01|23213.01|23214.22|23214.22|23213.01|23213.01|0
1608279970000|2020-12-18 08:26:10|23220.1|23220.1|23237.8|23237.8|23237.8|23237.8|23220.1|23220.1|0
1608279980000|2020-12-18 08:26:20|23241.34|23241.34|23244.88|23244.88|23244.88|23244.88|23241.34|23241.34|0
1608279990000|2020-12-18 08:26:30|23248.43|23248.43|23248.43|23248.43|23248.43|23248.43|23248.43|23248.43|0
1608280000000|2020-12-18 08:26:40|23259.05|23259.05|23259.05|23259.05|23259.05|23259.05|23259.05|23259.05|0
1608280010000|2020-12-18 08:26:50|23255.51|23255.51|23255.51|23255.51|23255.51|23255.51|23255.51|23255.51|0
1608280040000|2020-12-18 08:27:20|23262.59|23262.59|23262.59|23262.59|23262.59|23262.59|23262.59|23262.59|0
1608280060000|2020-12-18 08:27:40|23263.79|23263.79|23263.79|23263.79|23263.79|23263.79|23263.79|23263.79|0
1608280070000|2020-12-18 08:27:50|23260.25|23260.25|23260.25|23260.25|23260.25|23260.25|23260.25|23260.25|0
1608280080000|2020-12-18 08:28:00|23260.85|23260.85|23260.85|23260.85|23260.85|23260.85|23260.85|23260.85|0
1608280090000|2020-12-18 08:28:10|23264.4|23264.4|23267.94|23267.94|23267.94|23267.94|23264.4|23264.4|0
1608280120000|2020-12-18 08:28:40|23268.9|23268.9|23268.9|23268.9|23268.9|23268.9|23268.9|23268.9|0
1608280140000|2020-12-18 08:29:00|23275.98|23275.98|23272.44|23272.44|23275.98|23275.98|23272.44|23272.44|0
1608280170000|2020-12-18 08:29:30|23265.35|23265.35|23254.73|23254.73|23265.35|23265.35|23254.73|23254.73|0
1608280180000|2020-12-18 08:29:40|23258.27|23258.27|23258.27|23258.27|23258.27|23258.27|23258.27|23258.27|0
1608280190000|2020-12-18 08:29:50|23251.19|23251.19|23251.19|23251.19|23251.19|23251.19|23251.19|23251.19|0
1608280200000|2020-12-18 08:30:00|23261.81|23261.81|23261.81|23261.81|23265.35|23265.35|23258.27|23258.27|0
1608280250000|2020-12-18 08:30:50|23268.9|23268.9|23271.84|23271.84|23272.44|23272.44|23268.9|23268.9|0
1608280260000|2020-12-18 08:31:00|23275.38|23275.38|23292.77|23292.77|23292.77|23292.77|23275.38|23275.38|0
1608280270000|2020-12-18 08:31:10|23278.6|23278.6|23279.21|23279.21|23279.21|23279.21|23278.6|23278.6|0
1608280290000|2020-12-18 08:31:30|23278.8|23278.8|23285.88|23285.88|23285.88|23285.88|23278.8|23278.8|0
1608280300000|2020-12-18 08:31:40|23286.48|23286.48|23285.66|23285.66|23286.48|23286.48|23285.66|23285.66|0
1608280310000|2020-12-18 08:31:50|23278.58|23278.58|23278.58|23278.58|23278.58|23278.58|23278.58|23278.58|0
1608280340000|2020-12-18 08:32:20|23279.54|23279.54|23279.06|23279.06|23279.54|23279.54|23279.06|23279.06|0
1608280350000|2020-12-18 08:32:30|23277.85|23277.85|23270.77|23270.77|23277.85|23277.85|23270.77|23270.77|0
1608280360000|2020-12-18 08:32:40|23281.39|23281.39|23281.39|23281.39|23281.39|23281.39|23281.39|23281.39|0
1608280380000|2020-12-18 08:33:00|23274.31|23274.31|23274.31|23274.31|23274.31|23274.31|23274.31|23274.31|0
1608280390000|2020-12-18 08:33:10|23270.77|23270.77|23270.77|23270.77|23270.77|23270.77|23270.77|23270.77|0
1608280400000|2020-12-18 08:33:20|23277.85|23277.85|23277.85|23277.85|23277.85|23277.85|23277.85|23277.85|0
1608280410000|2020-12-18 08:33:30|23270.77|23270.77|23267.23|23267.23|23270.77|23270.77|23267.23|23267.23|0
1608280430000|2020-12-18 08:33:50|23263.69|23263.69|23260.15|23260.15|23263.69|23263.69|23260.15|23260.15|0
1608280460000|2020-12-18 08:34:20|23263.69|23263.69|23263.69|23263.69|23263.69|23263.69|23263.69|23263.69|0
1608280480000|2020-12-18 08:34:40|23267.23|23267.23|23270.77|23270.77|23270.77|23270.77|23267.23|23267.23|0
1608280510000|2020-12-18 08:35:10|23270.17|23270.17|23273.71|23273.71|23273.71|23273.71|23270.17|23270.17|0
1608280530000|2020-12-18 08:35:30|23277.25|23277.25|23277.25|23277.25|23277.25|23277.25|23277.25|23277.25|0
1608280540000|2020-12-18 08:35:40|23280.79|23280.79|23289.08|23289.08|23289.08|23289.08|23280.79|23280.79|0
1608280550000|2020-12-18 08:35:50|23292.62|23292.62|23292.62|23292.62|23292.62|23292.62|23292.62|23292.62|0
1608280560000|2020-12-18 08:36:00|23289.08|23289.08|23285.54|23285.54|23289.08|23289.08|23285.54|23285.54|0
1608280570000|2020-12-18 08:36:10|23289.08|23289.08|23289.08|23289.08|23289.08|23289.08|23289.08|23289.08|0
1608280580000|2020-12-18 08:36:20|23296.16|23296.16|23296.16|23296.16|23296.16|23296.16|23296.16|23296.16|0
1608280590000|2020-12-18 08:36:30|23297.36|23297.36|23297.36|23297.36|23297.36|23297.36|23297.36|23297.36|0
1608280600000|2020-12-18 08:36:40|23290.28|23290.28|23290.28|23290.28|23290.28|23290.28|23290.28|23290.28|0
1608280630000|2020-12-18 08:37:10|23290.76|23290.76|23290.28|23290.28|23290.76|23290.76|23290.28|23290.28|0
1608280640000|2020-12-18 08:37:20|23289.8|23289.8|23296.88|23296.88|23296.88|23296.88|23289.8|23289.8|0
1608280660000|2020-12-18 08:37:40|23300.43|23300.43|23300.43|23300.43|23300.43|23300.43|23300.43|23300.43|0
1608280670000|2020-12-18 08:37:50|23296.88|23296.88|23296.88|23296.88|23296.88|23296.88|23296.88|23296.88|0
1608280680000|2020-12-18 08:38:00|23298.09|23298.09|23305.17|23305.17|23305.17|23305.17|23298.09|23298.09|0
1608280690000|2020-12-18 08:38:10|23308.71|23308.71|23298.09|23298.09|23308.71|23308.71|23298.09|23298.09|0
1608280710000|2020-12-18 08:38:30|23301.63|23301.63|23301.63|23301.63|23301.63|23301.63|23301.63|23301.63|0
1608280720000|2020-12-18 08:38:40|23305.17|23305.17|23301.63|23301.63|23305.17|23305.17|23301.63|23301.63|0
1608280730000|2020-12-18 08:38:50|23294.55|23294.55|23294.55|23294.55|23294.55|23294.55|23294.55|23294.55|0
1608280740000|2020-12-18 08:39:00|23298.09|23298.09|23301.03|23301.03|23301.63|23301.63|23298.09|23298.09|0
1608280760000|2020-12-18 08:39:20|23301.63|23301.63|23301.63|23301.63|23301.63|23301.63|23301.63|23301.63|0
1608280770000|2020-12-18 08:39:30|23298.09|23298.09|23298.09|23298.09|23298.09|23298.09|23298.09|23298.09|0
1608280810000|2020-12-18 08:40:10|23305.17|23305.17|23305.17|23305.17|23305.17|23305.17|23305.17|23305.17|0
1608280830000|2020-12-18 08:40:30|23301.63|23301.63|23301.63|23301.63|23301.63|23301.63|23301.63|23301.63|0
1608280840000|2020-12-18 08:40:40|23294.55|23294.55|23294.55|23294.55|23294.55|23294.55|23294.55|23294.55|0
1608280850000|2020-12-18 08:40:50|23298.09|23298.09|23301.63|23301.63|23301.63|23301.63|23298.09|23298.09|0
1608280880000|2020-12-18 08:41:20|23301.03|23301.03|23301.03|23301.03|23301.03|23301.03|23301.03|23301.03|0
1608280890000|2020-12-18 08:41:30|23290.4|23290.4|23290.4|23290.4|23290.4|23290.4|23290.4|23290.4|0
1608280910000|2020-12-18 08:41:50|23297.49|23297.49|23293.94|23293.94|23297.49|23297.49|23293.94|23293.94|0
1608280960000|2020-12-18 08:42:40|23290.4|23290.4|23283.32|23283.32|23290.4|23290.4|23283.32|23283.32|0
1608280970000|2020-12-18 08:42:50|23286.86|23286.86|23286.86|23286.86|23290.4|23290.4|23286.86|23286.86|0
1608280980000|2020-12-18 08:43:00|23293.94|23293.94|23293.94|23293.94|23293.94|23293.94|23293.94|23293.94|0
1608281010000|2020-12-18 08:43:30|23290.4|23290.4|23290.4|23290.4|23290.4|23290.4|23290.4|23290.4|0
1608281050000|2020-12-18 08:44:10|23297.49|23297.49|23297.49|23297.49|23297.49|23297.49|23297.49|23297.49|0
1608281100000|2020-12-18 08:45:00|23301.03|23301.03|23301.03|23301.03|23301.03|23301.03|23301.03|23301.03|0
1608281130000|2020-12-18 08:45:30|23303.43|23303.43|23292.81|23292.81|23303.43|23303.43|23292.81|23292.81|0
1608281150000|2020-12-18 08:45:50|23282.19|23282.19|23282.19|23282.19|23282.19|23282.19|23282.19|23282.19|0
1608281220000|2020-12-18 08:47:00|23282.79|23282.79|23282.19|23282.19|23282.79|23282.79|23282.19|23282.19|0
1608281230000|2020-12-18 08:47:10|23283.42|23283.42|23283.01|23283.01|23283.42|23283.42|23283.01|23283.01|0
1608281240000|2020-12-18 08:47:20|23293.63|23293.63|23293.63|23293.63|23293.63|23293.63|23293.63|23293.63|0
1608281250000|2020-12-18 08:47:30|23286.55|23286.55|23286.55|23286.55|23286.55|23286.55|23286.55|23286.55|0
1608281270000|2020-12-18 08:47:50|23283.01|23283.01|23283.61|23283.61|23283.61|23283.61|23283.01|23283.01|0
1608281300000|2020-12-18 08:48:20|23287.15|23287.15|23287.15|23287.15|23287.15|23287.15|23287.15|23287.15|0
1608281310000|2020-12-18 08:48:30|23290.69|23290.69|23290.69|23290.69|23290.69|23290.69|23290.69|23290.69|0
1608281340000|2020-12-18 08:49:00|23301.32|23301.32|23301.32|23301.32|23301.32|23301.32|23301.32|23301.32|0
1608281370000|2020-12-18 08:49:30|23300.11|23300.11|23300.11|23300.11|23300.11|23300.11|23300.11|23300.11|0
1608281400000|2020-12-18 08:50:00|23307.19|23307.19|23307.19|23307.19|23307.19|23307.19|23307.19|23307.19|0
1608281430000|2020-12-18 08:50:30|23300.11|23300.11|23303.05|23303.05|23303.65|23303.65|23300.11|23300.11|0
1608281440000|2020-12-18 08:50:40|23299.51|23299.51|23299.51|23299.51|23299.51|23299.51|23299.51|23299.51|0
1608281470000|2020-12-18 08:51:10|23292.43|23292.43|23292.43|23292.43|23292.43|23292.43|23292.43|23292.43|0
1608281500000|2020-12-18 08:51:40|23288.89|23288.89|23288.89|23288.89|23288.89|23288.89|23288.89|23288.89|0
1608281550000|2020-12-18 08:52:30|23292.43|23292.43|23292.43|23292.43|23292.43|23292.43|23292.43|23292.43|0
1608281570000|2020-12-18 08:52:50|23288.89|23288.89|23288.89|23288.89|23288.89|23288.89|23288.89|23288.89|0
1608281630000|2020-12-18 08:53:50|23288.28|23288.28|23299.51|23299.51|23299.51|23299.51|23288.28|23288.28|0
1608281670000|2020-12-18 08:54:30|23303.05|23303.05|23303.05|23303.05|23303.05|23303.05|23303.05|23303.05|0
1608281750000|2020-12-18 08:55:50|23292.43|23292.43|23292.43|23292.43|23292.43|23292.43|23292.43|23292.43|0
1608281760000|2020-12-18 08:56:00|23292.02|23292.02|23292.02|23292.02|23292.02|23292.02|23292.02|23292.02|0
1608281770000|2020-12-18 08:56:10|23295.56|23295.56|23295.56|23295.56|23295.56|23295.56|23295.56|23295.56|0
1608281800000|2020-12-18 08:56:40|23302.64|23302.64|23302.64|23302.64|23302.64|23302.64|23302.64|23302.64|0
1608281810000|2020-12-18 08:56:50|23303.24|23303.24|23303.24|23303.24|23303.24|23303.24|23303.24|23303.24|0
1608281820000|2020-12-18 08:57:00|23302.83|23302.83|23302.83|23302.83|23302.83|23302.83|23302.83|23302.83|0
1608281830000|2020-12-18 08:57:10|23306.37|23306.37|23306.37|23306.37|23306.37|23306.37|23306.37|23306.37|0
1608281840000|2020-12-18 08:57:20|23317|23317|23320.54|23320.54|23320.54|23320.54|23317|23317|0
1608281850000|2020-12-18 08:57:30|23324.08|23324.08|23320.54|23320.54|23324.08|23324.08|23320.54|23320.54|0
1608281860000|2020-12-18 08:57:40|23324.08|23324.08|23324.08|23324.08|23324.08|23324.08|23324.08|23324.08|0
1608281870000|2020-12-18 08:57:50|23327.62|23327.62|23327.21|23327.21|23327.62|23327.62|23327.21|23327.21|0
1608281880000|2020-12-18 08:58:00|23337.83|23337.83|23337.83|23337.83|23337.83|23337.83|23337.83|23337.83|0
1608281890000|2020-12-18 08:58:10|23341.37|23341.37|23337.83|23337.83|23341.37|23341.37|23337.83|23337.83|0
1608281910000|2020-12-18 08:58:30|23334.29|23334.29|23334.29|23334.29|23334.29|23334.29|23334.29|23334.29|0
1608281920000|2020-12-18 08:58:40|23337.83|23337.83|23337.83|23337.83|23337.83|23337.83|23337.83|23337.83|0
1608281930000|2020-12-18 08:58:50|23344.92|23344.92|23344.92|23344.92|23348.46|23348.46|23341.37|23341.37|0
1608281940000|2020-12-18 08:59:00|23352|23352|23352|23352|23352|23352|23352|23352|0
1608281950000|2020-12-18 08:59:10|23353.2|23353.2|23356.74|23356.74|23356.74|23356.74|23353.2|23353.2|0
1608281970000|2020-12-18 08:59:30|23363.83|23363.83|23370.91|23370.91|23370.91|23370.91|23363.83|23363.83|0
1608281980000|2020-12-18 08:59:40|23363.83|23363.83|23360.28|23360.28|23363.83|23363.83|23360.28|23360.28|0
1608281990000|2020-12-18 08:59:50|23356.74|23356.74|23356.74|23356.74|23356.74|23356.74|23356.74|23356.74|0
1608282000000|2020-12-18 09:00:00|23360.28|23360.28|23360.28|23360.28|23360.28|23360.28|23360.28|23360.28|0
1608282010000|2020-12-18 09:00:10|23367.37|23367.37|23363.22|23363.22|23370.91|23370.91|23363.22|23363.22|0
1608282030000|2020-12-18 09:00:30|23370.31|23370.31|23370.31|23370.31|23370.31|23370.31|23370.31|23370.31|0
1608282040000|2020-12-18 09:00:40|23366.77|23366.77|23370.31|23370.31|23370.31|23370.31|23366.77|23366.77|0
1608282050000|2020-12-18 09:00:50|23377.39|23377.39|23377.39|23377.39|23377.39|23377.39|23377.39|23377.39|0
1608282060000|2020-12-18 09:01:00|23380.93|23380.93|23380.93|23380.93|23380.93|23380.93|23380.93|23380.93|0
1608282070000|2020-12-18 09:01:10|23381.75|23381.75|23381.75|23381.75|23381.75|23381.75|23381.75|23381.75|0
1608282080000|2020-12-18 09:01:20|23385.29|23385.29|23385.29|23385.29|23385.29|23385.29|23385.29|23385.29|0
1608282100000|2020-12-18 09:01:40|23381.75|23381.75|23381.75|23381.75|23381.75|23381.75|23378.21|23378.21|0
1608282110000|2020-12-18 09:01:50|23385.29|23385.29|23385.29|23385.29|23385.29|23385.29|23385.29|23385.29|0
1608282120000|2020-12-18 09:02:00|23388.83|23388.83|23389.31|23389.31|23389.31|23389.31|23388.83|23388.83|0
1608282130000|2020-12-18 09:02:10|23385.77|23385.77|23385.77|23385.77|23385.77|23385.77|23385.77|23385.77|0
1608282150000|2020-12-18 09:02:30|23382.23|23382.23|23385.77|23385.77|23385.77|23385.77|23382.23|23382.23|0
1608282160000|2020-12-18 09:02:40|23382.23|23382.23|23378.69|23378.69|23382.23|23382.23|23378.69|23378.69|0
1608282180000|2020-12-18 09:03:00|23375.15|23375.15|23377.87|23377.87|23378.69|23378.69|23375.15|23375.15|0
1608282200000|2020-12-18 09:03:20|23384.95|23384.95|23381.41|23381.41|23384.95|23384.95|23381.41|23381.41|0
1608282230000|2020-12-18 09:03:50|23384.95|23384.95|23388.49|23388.49|23388.49|23388.49|23384.95|23384.95|0
1608282240000|2020-12-18 09:04:00|23392.03|23392.03|23392.03|23392.03|23392.03|23392.03|23392.03|23392.03|0
1608282260000|2020-12-18 09:04:20|23395.57|23395.57|23395.57|23395.57|23395.57|23395.57|23395.57|23395.57|0
1608282280000|2020-12-18 09:04:40|23399.12|23399.12|23399.12|23399.12|23399.12|23399.12|23399.12|23399.12|0
1608282290000|2020-12-18 09:04:50|23402.66|23402.66|23402.66|23402.66|23402.66|23402.66|23402.66|23402.66|0
1608282300000|2020-12-18 09:05:00|23399.12|23399.12|23401.52|23401.52|23401.52|23401.52|23397.98|23397.98|0
1608282380000|2020-12-18 09:06:20|23394.44|23394.44|23390.9|23390.9|23394.44|23394.44|23387.36|23387.36|0
1608282390000|2020-12-18 09:06:30|23394.44|23394.44|23397.98|23397.98|23397.98|23397.98|23394.44|23394.44|0
1608282420000|2020-12-18 09:07:00|23398.58|23398.58|23398.58|23398.58|23398.58|23398.58|23398.58|23398.58|0
1608282430000|2020-12-18 09:07:10|23399.79|23399.79|23399.79|23399.79|23399.79|23399.79|23399.79|23399.79|0
1608282440000|2020-12-18 09:07:20|23399.18|23399.18|23399.18|23399.18|23399.18|23399.18|23399.18|23399.18|0
1608282460000|2020-12-18 09:07:40|23402.73|23402.73|23406.27|23406.27|23409.81|23409.81|23402.73|23402.73|0
1608282470000|2020-12-18 09:07:50|23402.73|23402.73|23393.31|23393.31|23402.73|23402.73|23391.5|23391.5|0
1608282490000|2020-12-18 09:08:10|23389.76|23389.76|23388.56|23388.56|23389.76|23389.76|23388.56|23388.56|0
1608282510000|2020-12-18 09:08:30|23392.1|23392.1|23384.42|23384.42|23392.1|23392.1|23384.42|23384.42|0
1608282520000|2020-12-18 09:08:40|23387.96|23387.96|23387.96|23387.96|23387.96|23387.96|23387.96|23387.96|0
1608282530000|2020-12-18 09:08:50|23391.5|23391.5|23391.5|23391.5|23391.5|23391.5|23391.5|23391.5|0
1608282540000|2020-12-18 09:09:00|23395.04|23395.04|23405.86|23405.86|23406.27|23406.27|23395.04|23395.04|0
1608282550000|2020-12-18 09:09:10|23402.32|23402.32|23402.32|23402.32|23402.32|23402.32|23402.32|23402.32|0
1608282560000|2020-12-18 09:09:20|23402.79|23402.79|23410.96|23410.96|23410.96|23410.96|23402.79|23402.79|0
1608282570000|2020-12-18 09:09:30|23414.5|23414.5|23419.68|23419.68|23419.68|23419.68|23414.5|23414.5|0
1608282610000|2020-12-18 09:10:10|23419.2|23419.2|23419.2|23419.2|23419.2|23419.2|23419.2|23419.2|0
1608282640000|2020-12-18 09:10:40|23408.58|23408.58|23408.58|23408.58|23408.58|23408.58|23408.58|23408.58|0
1608282680000|2020-12-18 09:11:20|23405.04|23405.04|23408.58|23408.58|23408.58|23408.58|23405.04|23405.04|0
1608282690000|2020-12-18 09:11:30|23405.04|23405.04|23405.04|23405.04|23405.04|23405.04|23405.04|23405.04|0
1608282710000|2020-12-18 09:11:50|23404.44|23404.44|23404.44|23404.44|23404.44|23404.44|23404.44|23404.44|0
1608282720000|2020-12-18 09:12:00|23404.03|23404.03|23393.4|23393.4|23404.03|23404.03|23393.4|23393.4|0
1608282740000|2020-12-18 09:12:20|23392.99|23392.99|23391.38|23391.38|23392.99|23392.99|23391.38|23391.38|0
1608282750000|2020-12-18 09:12:30|23387.84|23387.84|23387.84|23387.84|23387.84|23387.84|23387.84|23387.84|0
1608282780000|2020-12-18 09:13:00|23384.3|23384.3|23380.75|23380.75|23384.3|23384.3|23380.75|23380.75|0
1608282800000|2020-12-18 09:13:20|23377.21|23377.21|23377.21|23377.21|23377.21|23377.21|23377.21|23377.21|0
1608282810000|2020-12-18 09:13:30|23373.67|23373.67|23373.67|23373.67|23373.67|23373.67|23373.67|23373.67|0
1608282820000|2020-12-18 09:13:40|23374.08|23374.08|23374.49|23374.49|23374.49|23374.49|23374.08|23374.08|0
1608282830000|2020-12-18 09:13:50|23373.89|23373.89|23373.89|23373.89|23373.89|23373.89|23373.89|23373.89|0
1608282850000|2020-12-18 09:14:10|23366.81|23366.81|23366.81|23366.81|23366.81|23366.81|23366.81|23366.81|0
1608282860000|2020-12-18 09:14:20|23365.99|23365.99|23365.99|23365.99|23365.99|23365.99|23365.99|23365.99|0
1608282880000|2020-12-18 09:14:40|23358.91|23358.91|23358.91|23358.91|23358.91|23358.91|23358.91|23358.91|0
1608282890000|2020-12-18 09:14:50|23355.36|23355.36|23355.36|23355.36|23355.36|23355.36|23355.36|23355.36|0
1608282940000|2020-12-18 09:15:40|23351.82|23351.82|23351.82|23351.82|23351.82|23351.82|23351.82|23351.82|0
1608283000000|2020-12-18 09:16:40|23351.34|23351.34|23351.34|23351.34|23351.34|23351.34|23351.34|23351.34|0
1608283030000|2020-12-18 09:17:10|23333.64|23333.64|23333.64|23333.64|23333.64|23333.64|23333.64|23333.64|0
1608283040000|2020-12-18 09:17:20|23333.23|23333.23|23333.23|23333.23|23333.23|23333.23|23333.23|23333.23|0
1608283080000|2020-12-18 09:18:00|23332.02|23332.02|23332.02|23332.02|23332.02|23332.02|23332.02|23332.02|0
1608283100000|2020-12-18 09:18:20|23324.94|23324.94|23321.4|23321.4|23324.94|23324.94|23321.4|23321.4|0
1608283110000|2020-12-18 09:18:30|23320.99|23320.99|23313.91|23313.91|23320.99|23320.99|23313.91|23313.91|0
1608283140000|2020-12-18 09:19:00|23310.37|23310.37|23310.37|23310.37|23310.37|23310.37|23310.37|23310.37|0
1608283150000|2020-12-18 09:19:10|23306.82|23306.82|23306.82|23306.82|23306.82|23306.82|23306.82|23306.82|0
1608283160000|2020-12-18 09:19:20|23310.37|23310.37|23310.37|23310.37|23310.37|23310.37|23310.37|23310.37|0
1608283190000|2020-12-18 09:19:50|23313.91|23313.91|23317.45|23317.45|23317.45|23317.45|23313.91|23313.91|0
1608283210000|2020-12-18 09:20:10|23318.05|23318.05|23328.67|23328.67|23328.67|23328.67|23318.05|23318.05|0
1608283220000|2020-12-18 09:20:20|23335.76|23335.76|23335.76|23335.76|23335.76|23335.76|23335.76|23335.76|0
1608283230000|2020-12-18 09:20:30|23332.21|23332.21|23332.21|23332.21|23332.21|23332.21|23332.21|23332.21|0
1608283290000|2020-12-18 09:21:30|23339.3|23339.3|23339.3|23339.3|23339.3|23339.3|23339.3|23339.3|0
1608283310000|2020-12-18 09:21:50|23346.38|23346.38|23349.92|23349.92|23349.92|23349.92|23346.38|23346.38|0
1608283320000|2020-12-18 09:22:00|23353.46|23353.46|23353.46|23353.46|23353.46|23353.46|23353.46|23353.46|0
1608283330000|2020-12-18 09:22:10|23360.54|23360.54|23360.54|23360.54|23360.54|23360.54|23360.54|23360.54|0
1608283340000|2020-12-18 09:22:20|23367.63|23367.63|23367.63|23367.63|23367.63|23367.63|23367.63|23367.63|0
1608283350000|2020-12-18 09:22:30|23360.54|23360.54|23360.54|23360.54|23360.54|23360.54|23360.54|23360.54|0
1608283360000|2020-12-18 09:22:40|23357|23357|23353.46|23353.46|23357|23357|23353.46|23353.46|0
1608283370000|2020-12-18 09:22:50|23360.54|23360.54|23357|23357|23360.54|23360.54|23357|23357|0
1608283380000|2020-12-18 09:23:00|23353.46|23353.46|23353.46|23353.46|23353.46|23353.46|23353.46|23353.46|0
1608283390000|2020-12-18 09:23:10|23360.54|23360.54|23353.46|23353.46|23360.54|23360.54|23353.46|23353.46|0
1608283410000|2020-12-18 09:23:30|23349.92|23349.92|23349.92|23349.92|23349.92|23349.92|23349.92|23349.92|0
1608283430000|2020-12-18 09:23:50|23357|23357|23357|23357|23357|23357|23357|23357|0
1608283440000|2020-12-18 09:24:00|23360.54|23360.54|23365.29|23365.29|23365.29|23365.29|23360.54|23360.54|0
1608283450000|2020-12-18 09:24:10|23372.37|23372.37|23375.91|23375.91|23375.91|23375.91|23372.37|23372.37|0
1608283470000|2020-12-18 09:24:30|23379.45|23379.45|23379.45|23379.45|23379.45|23379.45|23379.45|23379.45|0
1608283490000|2020-12-18 09:24:50|23372.37|23372.37|23368.83|23368.83|23372.37|23372.37|23368.83|23368.83|0
1608283520000|2020-12-18 09:25:20|23361.75|23361.75|23361.75|23361.75|23361.75|23361.75|23361.75|23361.75|0
1608283530000|2020-12-18 09:25:30|23365.29|23365.29|23365.29|23365.29|23368.83|23368.83|23365.29|23365.29|0
1608283590000|2020-12-18 09:26:30|23361.75|23361.75|23361.75|23361.75|23361.75|23361.75|23361.75|23361.75|0
1608283600000|2020-12-18 09:26:40|23354.67|23354.67|23354.67|23354.67|23354.67|23354.67|23354.67|23354.67|0
1608283660000|2020-12-18 09:27:40|23361.75|23361.75|23358.21|23358.21|23361.75|23361.75|23358.21|23358.21|0
1608283670000|2020-12-18 09:27:50|23365.29|23365.29|23365.29|23365.29|23365.29|23365.29|23365.29|23365.29|0
1608283680000|2020-12-18 09:28:00|23368.83|23368.83|23370.03|23370.03|23370.03|23370.03|23368.83|23368.83|0
1608283690000|2020-12-18 09:28:10|23373.57|23373.57|23373.57|23373.57|23373.57|23373.57|23373.57|23373.57|0
1608283710000|2020-12-18 09:28:30|23370.03|23370.03|23370.51|23370.51|23370.51|23370.51|23370.03|23370.03|0
1608283720000|2020-12-18 09:28:40|23366.97|23366.97|23367.57|23367.57|23368.18|23368.18|23366.97|23366.97|0
1608283730000|2020-12-18 09:28:50|23364.03|23364.03|23374.66|23374.66|23374.66|23374.66|23364.03|23364.03|0
1608283740000|2020-12-18 09:29:00|23381.74|23381.74|23381.74|23381.74|23381.74|23381.74|23381.74|23381.74|0
1608283750000|2020-12-18 09:29:10|23378.2|23378.2|23382.25|23382.25|23382.25|23382.25|23378.2|23378.2|0
1608283760000|2020-12-18 09:29:20|23382.66|23382.66|23382.66|23382.66|23382.66|23382.66|23382.66|23382.66|0
1608283780000|2020-12-18 09:29:40|23384.46|23384.46|23385.06|23385.06|23385.06|23385.06|23384.46|23384.46|0
1608283800000|2020-12-18 09:30:00|23392.15|23392.15|23388.6|23388.6|23392.15|23392.15|23388.6|23388.6|0
1608283810000|2020-12-18 09:30:10|23392.15|23392.15|23381.52|23381.52|23392.15|23392.15|23377.98|23377.98|0
1608283820000|2020-12-18 09:30:20|23374.44|23374.44|23367.96|23367.96|23374.44|23374.44|23367.36|23367.36|0
1608283840000|2020-12-18 09:30:40|23367.36|23367.36|23367.36|23367.36|23367.36|23367.36|23367.36|23367.36|0
1608283850000|2020-12-18 09:30:50|23363.82|23363.82|23363.82|23363.82|23363.82|23363.82|23363.82|23363.82|0
1608283860000|2020-12-18 09:31:00|23365.02|23365.02|23360.88|23360.88|23365.02|23365.02|23360.88|23360.88|0
1608283880000|2020-12-18 09:31:20|23357.34|23357.34|23357.34|23357.34|23357.34|23357.34|23357.34|23357.34|0
1608283900000|2020-12-18 09:31:40|23353.79|23353.79|23353.79|23353.79|23353.79|23353.79|23353.79|23353.79|0
1608283940000|2020-12-18 09:32:20|23346.71|23346.71|23346.11|23346.11|23346.71|23346.71|23346.11|23346.11|0
1608283950000|2020-12-18 09:32:30|23346.71|23346.71|23347.31|23347.31|23347.31|23347.31|23346.71|23346.71|0
1608283960000|2020-12-18 09:32:40|23354.4|23354.4|23354.4|23354.4|23354.4|23354.4|23354.4|23354.4|0
1608283970000|2020-12-18 09:32:50|23357.94|23357.94|23350.85|23350.85|23357.94|23357.94|23350.85|23350.85|0
1608283980000|2020-12-18 09:33:00|23347.31|23347.31|23357.94|23357.94|23357.94|23357.94|23343.77|23343.77|0
1608284010000|2020-12-18 09:33:30|23354.4|23354.4|23354.4|23354.4|23354.4|23354.4|23354.4|23354.4|0
1608284020000|2020-12-18 09:33:40|23352.56|23352.56|23356.1|23356.1|23356.1|23356.1|23352.56|23352.56|0
1608284050000|2020-12-18 09:34:10|23352.56|23352.56|23352.56|23352.56|23352.56|23352.56|23352.56|23352.56|0
1608284070000|2020-12-18 09:34:30|23353.16|23353.16|23353.16|23353.16|23353.16|23353.16|23353.16|23353.16|0
1608284080000|2020-12-18 09:34:40|23352.75|23352.75|23353.36|23353.36|23353.36|23353.36|23352.75|23352.75|0
1608284100000|2020-12-18 09:35:00|23360.44|23360.44|23360.44|23360.44|23360.44|23360.44|23360.44|23360.44|0
1608284110000|2020-12-18 09:35:10|23356.9|23356.9|23353.36|23353.36|23356.9|23356.9|23353.36|23353.36|0
1608284140000|2020-12-18 09:35:40|23354.56|23354.56|23347.48|23347.48|23354.56|23354.56|23347.48|23347.48|0
1608284150000|2020-12-18 09:35:50|23351.02|23351.02|23350.42|23350.42|23351.02|23351.02|23350.42|23350.42|0
1608284160000|2020-12-18 09:36:00|23353.96|23353.96|23346.87|23346.87|23353.96|23353.96|23346.87|23346.87|0
1608284170000|2020-12-18 09:36:10|23353.96|23353.96|23353.96|23353.96|23353.96|23353.96|23353.96|23353.96|0
1608284180000|2020-12-18 09:36:20|23353.55|23353.55|23353.55|23353.55|23353.55|23353.55|23353.55|23353.55|0
1608284190000|2020-12-18 09:36:30|23350|23350|23350|23350|23350|23350|23350|23350|0
1608284210000|2020-12-18 09:36:50|23351.21|23351.21|23347.67|23347.67|23351.21|23351.21|23347.67|23347.67|0
1608284220000|2020-12-18 09:37:00|23347.19|23347.19|23347.19|23347.19|23347.19|23347.19|23347.19|23347.19|0
1608284230000|2020-12-18 09:37:10|23343.65|23343.65|23341.02|23341.02|23343.65|23343.65|23341.02|23341.02|0
1608284240000|2020-12-18 09:37:20|23341.62|23341.62|23359.93|23359.93|23359.93|23359.93|23341.62|23341.62|0
1608284270000|2020-12-18 09:37:50|23363.47|23363.47|23367.01|23367.01|23367.01|23367.01|23363.47|23363.47|0
1608284280000|2020-12-18 09:38:00|23370.55|23370.55|23366.41|23366.41|23370.55|23370.55|23366.41|23366.41|0
1608284290000|2020-12-18 09:38:10|23365.21|23365.21|23366.41|23366.41|23367.01|23367.01|23365.21|23365.21|0
1608284370000|2020-12-18 09:39:30|23364|23364|23364|23364|23364|23364|23364|23364|0
1608284390000|2020-12-18 09:39:50|23363.4|23363.4|23362.8|23362.8|23363.4|23363.4|23362.8|23362.8|0
1608284450000|2020-12-18 09:40:50|23355.72|23355.72|23355.72|23355.72|23355.72|23355.72|23355.72|23355.72|0
1608284460000|2020-12-18 09:41:00|23359.26|23359.26|23359.26|23359.26|23359.26|23359.26|23359.26|23359.26|0
1608284470000|2020-12-18 09:41:10|23361.06|23361.06|23361.06|23361.06|23361.06|23361.06|23361.06|23361.06|0
1608284480000|2020-12-18 09:41:20|23361.47|23361.47|23361.47|23361.47|23361.47|23361.47|23361.47|23361.47|0
1608284490000|2020-12-18 09:41:30|23368.56|23368.56|23368.15|23368.15|23368.56|23368.56|23368.15|23368.15|0
1608284510000|2020-12-18 09:41:50|23368.56|23368.56|23361.47|23361.47|23368.56|23368.56|23361.47|23361.47|0
1608284520000|2020-12-18 09:42:00|23360.87|23360.87|23360.87|23360.87|23360.87|23360.87|23360.87|23360.87|0
1608284540000|2020-12-18 09:42:20|23364.41|23364.41|23364.41|23364.41|23364.41|23364.41|23364.41|23364.41|0
1608284560000|2020-12-18 09:42:40|23367.96|23367.96|23367.96|23367.96|23367.96|23367.96|23367.96|23367.96|0
1608284590000|2020-12-18 09:43:10|23371.5|23371.5|23367.96|23367.96|23371.5|23371.5|23367.96|23367.96|0
1608284600000|2020-12-18 09:43:20|23371.5|23371.5|23371.5|23371.5|23371.5|23371.5|23371.5|23371.5|0
1608284620000|2020-12-18 09:43:40|23375.04|23375.04|23382.12|23382.12|23382.12|23382.12|23375.04|23375.04|0
1608284630000|2020-12-18 09:43:50|23378.58|23378.58|23378.58|23378.58|23378.58|23378.58|23378.58|23378.58|0
1608284640000|2020-12-18 09:44:00|23382.12|23382.12|23382.12|23382.12|23382.12|23382.12|23382.12|23382.12|0
1608284690000|2020-12-18 09:44:50|23371.5|23371.5|23371.5|23371.5|23371.5|23371.5|23371.5|23371.5|0
1608284700000|2020-12-18 09:45:00|23372.1|23372.1|23372.1|23372.1|23372.1|23372.1|23372.1|23372.1|0
1608284720000|2020-12-18 09:45:20|23375.64|23375.64|23376.46|23376.46|23376.46|23376.46|23375.64|23375.64|0
1608284730000|2020-12-18 09:45:30|23376.87|23376.87|23380.41|23380.41|23380.41|23380.41|23376.87|23376.87|0
1608284740000|2020-12-18 09:45:40|23383.95|23383.95|23383.95|23383.95|23383.95|23383.95|23383.95|23383.95|0
1608284750000|2020-12-18 09:45:50|23384.56|23384.56|23387.5|23387.5|23387.5|23387.5|23383.95|23383.95|0
1608284770000|2020-12-18 09:46:10|23391.04|23391.04|23391.04|23391.04|23391.04|23391.04|23391.04|23391.04|0
1608284780000|2020-12-18 09:46:20|23391.45|23391.45|23391.45|23391.45|23391.45|23391.45|23391.45|23391.45|0
1608284790000|2020-12-18 09:46:30|23391.86|23391.86|23392.27|23392.27|23392.27|23392.27|23391.86|23391.86|0
1608284810000|2020-12-18 09:46:50|23388.73|23388.73|23385.19|23385.19|23388.73|23388.73|23385.19|23385.19|0
1608284830000|2020-12-18 09:47:10|23384.78|23384.78|23384.78|23384.78|23384.78|23384.78|23384.78|23384.78|0
1608284860000|2020-12-18 09:47:40|23377.69|23377.69|23377.69|23377.69|23377.69|23377.69|23377.69|23377.69|0
1608284870000|2020-12-18 09:47:50|23377.09|23377.09|23370.01|23370.01|23377.09|23377.09|23370.01|23370.01|0
1608284880000|2020-12-18 09:48:00|23377.09|23377.09|23380.63|23380.63|23380.63|23380.63|23377.09|23377.09|0
1608284940000|2020-12-18 09:49:00|23377.09|23377.09|23377.09|23377.09|23377.09|23377.09|23377.09|23377.09|0
1608284970000|2020-12-18 09:49:30|23376.61|23376.61|23369.12|23369.12|23376.61|23376.61|23369.12|23369.12|0
1608284980000|2020-12-18 09:49:40|23368.52|23368.52|23368.52|23368.52|23368.52|23368.52|23368.52|23368.52|0
1608284990000|2020-12-18 09:49:50|23375.6|23375.6|23375.6|23375.6|23375.6|23375.6|23375.6|23375.6|0
1608285000000|2020-12-18 09:50:00|23372.06|23372.06|23372.06|23372.06|23372.06|23372.06|23372.06|23372.06|0
1608285010000|2020-12-18 09:50:10|23373.86|23373.86|23373.86|23373.86|23373.86|23373.86|23373.86|23373.86|0
1608285080000|2020-12-18 09:51:20|23380.34|23380.34|23379.14|23379.14|23380.34|23380.34|23379.14|23379.14|0
1608285110000|2020-12-18 09:51:50|23375.6|23375.6|23375.6|23375.6|23375.6|23375.6|23375.6|23375.6|0
1608285130000|2020-12-18 09:52:10|23368.52|23368.52|23368.52|23368.52|23368.52|23368.52|23368.52|23368.52|0
1608285200000|2020-12-18 09:53:20|23361.43|23361.43|23357.89|23357.89|23361.43|23361.43|23357.89|23357.89|0
1608285210000|2020-12-18 09:53:30|23357.48|23357.48|23357.48|23357.48|23357.48|23357.48|23357.48|23357.48|0
1608285240000|2020-12-18 09:54:00|23364.57|23364.57|23364.57|23364.57|23364.57|23364.57|23364.57|23364.57|0
1608285250000|2020-12-18 09:54:10|23368.11|23368.11|23368.11|23368.11|23368.11|23368.11|23368.11|23368.11|0
1608285280000|2020-12-18 09:54:40|23364.57|23364.57|23364.57|23364.57|23364.57|23364.57|23364.57|23364.57|0
1608285300000|2020-12-18 09:55:00|23361.02|23361.02|23361.02|23361.02|23361.02|23361.02|23361.02|23361.02|0
1608285310000|2020-12-18 09:55:10|23357.48|23357.48|23361.02|23361.02|23361.02|23361.02|23357.48|23357.48|0
1608285340000|2020-12-18 09:55:40|23357.48|23357.48|23357.48|23357.48|23357.48|23357.48|23357.48|23357.48|0
1608285370000|2020-12-18 09:56:10|23353.94|23353.94|23350.4|23350.4|23353.94|23353.94|23350.4|23350.4|0
1608285410000|2020-12-18 09:56:50|23346.86|23346.86|23346.86|23346.86|23346.86|23346.86|23346.86|23346.86|0
1608285420000|2020-12-18 09:57:00|23346.26|23346.26|23346.26|23346.26|23346.26|23346.26|23346.26|23346.26|0
1608285440000|2020-12-18 09:57:20|23356.88|23356.88|23353.34|23353.34|23356.88|23356.88|23353.34|23353.34|0
1608285450000|2020-12-18 09:57:30|23352.74|23352.74|23353.34|23353.34|23353.34|23353.34|23352.74|23352.74|0
1608285460000|2020-12-18 09:57:40|23353.75|23353.75|23353.75|23353.75|23353.75|23353.75|23353.75|23353.75|0
1608285470000|2020-12-18 09:57:50|23350.21|23350.21|23350.21|23350.21|23350.21|23350.21|23350.21|23350.21|0
1608285530000|2020-12-18 09:58:50|23353.75|23353.75|23360.83|23360.83|23360.83|23360.83|23353.75|23353.75|0
1608285540000|2020-12-18 09:59:00|23367.92|23367.92|23367.92|23367.92|23367.92|23367.92|23367.92|23367.92|0
1608285550000|2020-12-18 09:59:10|23371.46|23371.46|23371.46|23371.46|23371.46|23371.46|23371.46|23371.46|0
1608285560000|2020-12-18 09:59:20|23367.92|23367.92|23367.92|23367.92|23367.92|23367.92|23367.92|23367.92|0
1608285580000|2020-12-18 09:59:40|23369.72|23369.72|23370.32|23370.32|23370.32|23370.32|23369.72|23369.72|0
1608285590000|2020-12-18 09:59:50|23373.86|23373.86|23373.86|23373.86|23373.86|23373.86|23373.86|23373.86|0
1608285610000|2020-12-18 10:00:10|23377.4|23377.4|23388.03|23388.03|23388.03|23388.03|23377.4|23377.4|0
1608285690000|2020-12-18 10:01:30|23388.51|23388.51|23388.51|23388.51|23388.51|23388.51|23388.51|23388.51|0
1608285700000|2020-12-18 10:01:40|23388.92|23388.92|23388.92|23388.92|23388.92|23388.92|23388.92|23388.92|0
1608285720000|2020-12-18 10:02:00|23381.84|23381.84|23385.38|23385.38|23385.38|23385.38|23378.29|23378.29|0
1608285730000|2020-12-18 10:02:10|23387.18|23387.18|23383.64|23383.64|23387.18|23387.18|23383.64|23383.64|0
1608285740000|2020-12-18 10:02:20|23380.1|23380.1|23383.64|23383.64|23383.64|23383.64|23380.1|23380.1|0
1608285750000|2020-12-18 10:02:30|23376.56|23376.56|23373.02|23373.02|23376.56|23376.56|23373.02|23373.02|0
1608285780000|2020-12-18 10:03:00|23376.56|23376.56|23376.56|23376.56|23376.56|23376.56|23376.56|23376.56|0
1608285890000|2020-12-18 10:04:50|23377.76|23377.76|23377.76|23377.76|23377.76|23377.76|23377.76|23377.76|0
1608285900000|2020-12-18 10:05:00|23381.3|23381.3|23381.3|23381.3|23381.3|23381.3|23381.3|23381.3|0
1608285920000|2020-12-18 10:05:20|23377.76|23377.76|23377.76|23377.76|23377.76|23377.76|23377.76|23377.76|0
1608285930000|2020-12-18 10:05:30|23377.16|23377.16|23380.7|23380.7|23380.7|23380.7|23377.16|23377.16|0
1608285950000|2020-12-18 10:05:50|23378.9|23378.9|23378.9|23378.9|23378.9|23378.9|23378.9|23378.9|0
1608285960000|2020-12-18 10:06:00|23375.35|23375.35|23375.35|23375.35|23375.35|23375.35|23375.35|23375.35|0
1608285970000|2020-12-18 10:06:10|23371.81|23371.81|23370.99|23370.99|23371.81|23371.81|23370.99|23370.99|0
1608285980000|2020-12-18 10:06:20|23369.79|23369.79|23369.79|23369.79|23369.79|23369.79|23369.79|23369.79|0
1608285990000|2020-12-18 10:06:30|23373.33|23373.33|23373.33|23373.33|23373.33|23373.33|23373.33|23373.33|0
1608286010000|2020-12-18 10:06:50|23372.73|23372.73|23373.33|23373.33|23373.33|23373.33|23372.73|23372.73|0
1608286020000|2020-12-18 10:07:00|23373.93|23373.93|23373.93|23373.93|23373.93|23373.93|23373.93|23373.93|0
1608286040000|2020-12-18 10:07:20|23374.53|23374.53|23374.53|23374.53|23374.53|23374.53|23374.53|23374.53|0
1608286050000|2020-12-18 10:07:30|23375.74|23375.74|23375.74|23375.74|23375.74|23375.74|23375.74|23375.74|0
1608286070000|2020-12-18 10:07:50|23376.94|23376.94|23387.56|23387.56|23387.56|23387.56|23376.94|23376.94|0
1608286080000|2020-12-18 10:08:00|23398.19|23398.19|23397.59|23397.59|23401.73|23401.73|23397.59|23397.59|0
1608286140000|2020-12-18 10:09:00|23404.67|23404.67|23404.67|23404.67|23404.67|23404.67|23404.67|23404.67|0
1608286150000|2020-12-18 10:09:10|23408.21|23408.21|23406.4|23406.4|23408.21|23408.21|23406.4|23406.4|0
1608286160000|2020-12-18 10:09:20|23405.2|23405.2|23401.66|23401.66|23405.2|23405.2|23401.66|23401.66|0
1608286170000|2020-12-18 10:09:30|23400.46|23400.46|23401.66|23401.66|23401.66|23401.66|23400.46|23400.46|0
1608286180000|2020-12-18 10:09:40|23402.48|23402.48|23420.19|23420.19|23420.19|23420.19|23402.48|23402.48|0
1608286190000|2020-12-18 10:09:50|23420.79|23420.79|23420.79|23420.79|23420.79|23420.79|23420.79|23420.79|0
1608286500000|2020-12-18 10:15:00|23416.58|23416.58|23416.58|23416.58|23416.58|23416.58|23416.58|23416.58|0
1608286510000|2020-12-18 10:15:10|23405.95|23405.95|23405.95|23405.95|23405.95|23405.95|23405.95|23405.95|0
1608286520000|2020-12-18 10:15:20|23391.79|23391.79|23384.97|23384.97|23391.79|23391.79|23381.17|23381.17|0
1608286530000|2020-12-18 10:15:30|23384.01|23384.01|23384.01|23384.01|23384.01|23384.01|23384.01|23384.01|0
1608286540000|2020-12-18 10:15:40|23380.47|23380.47|23369.12|23369.12|23380.47|23380.47|23369.12|23369.12|0
1608286550000|2020-12-18 10:15:50|23372.66|23372.66|23372.66|23372.66|23372.66|23372.66|23372.66|23372.66|0
1608286560000|2020-12-18 10:16:00|23377.4|23377.4|23371.14|23371.14|23378.23|23378.23|23371.14|23371.14|0
1608286570000|2020-12-18 10:16:10|23364.06|23364.06|23364.06|23364.06|23364.06|23364.06|23364.06|23364.06|0
1608286580000|2020-12-18 10:16:20|23367.6|23367.6|23367.6|23367.6|23367.6|23367.6|23367.6|23367.6|0
1608286610000|2020-12-18 10:16:50|23378.23|23378.23|23378.23|23378.23|23378.23|23378.23|23378.23|23378.23|0
1608286620000|2020-12-18 10:17:00|23379.05|23379.05|23379.05|23379.05|23379.05|23379.05|23379.05|23379.05|0
1608286630000|2020-12-18 10:17:10|23375.51|23375.51|23375.51|23375.51|23375.51|23375.51|23375.51|23375.51|0
1608286650000|2020-12-18 10:17:30|23374.9|23374.9|23374.9|23374.9|23374.9|23374.9|23374.9|23374.9|0
1608286660000|2020-12-18 10:17:40|23374.3|23374.3|23381.38|23381.38|23381.38|23381.38|23374.3|23374.3|0
1608286670000|2020-12-18 10:17:50|23380.18|23380.18|23380.18|23380.18|23380.18|23380.18|23380.18|23380.18|0
1608286680000|2020-12-18 10:18:00|23376.64|23376.64|23376.64|23376.64|23376.64|23376.64|23376.64|23376.64|0
1608286690000|2020-12-18 10:18:10|23366.02|23366.02|23366.02|23366.02|23366.02|23366.02|23366.02|23366.02|0
1608286720000|2020-12-18 10:18:40|23367.22|23367.22|23370.76|23370.76|23370.76|23370.76|23367.22|23367.22|0
1608286740000|2020-12-18 10:19:00|23367.22|23367.22|23367.22|23367.22|23367.22|23367.22|23367.22|23367.22|0
1608286760000|2020-12-18 10:19:20|23370.76|23370.76|23370.76|23370.76|23370.76|23370.76|23370.76|23370.76|0
1608286770000|2020-12-18 10:19:30|23367.22|23367.22|23364.81|23364.81|23367.22|23367.22|23361.27|23361.27|0
1608286790000|2020-12-18 10:19:50|23371.9|23371.9|23375.44|23375.44|23375.44|23375.44|23371.9|23371.9|0
1608286800000|2020-12-18 10:20:00|23371.9|23371.9|23378.98|23378.98|23378.98|23378.98|23371.9|23371.9|0
1608286820000|2020-12-18 10:20:20|23382.52|23382.52|23382.52|23382.52|23382.52|23382.52|23382.52|23382.52|0
1608286840000|2020-12-18 10:20:40|23381.29|23381.29|23381.29|23381.29|23381.29|23381.29|23381.29|23381.29|0
1608286860000|2020-12-18 10:21:00|23384.83|23384.83|23385.43|23385.43|23385.43|23385.43|23384.83|23384.83|0
1608286880000|2020-12-18 10:21:20|23388.97|23388.97|23388.97|23388.97|23388.97|23388.97|23388.97|23388.97|0
1608286900000|2020-12-18 10:21:40|23396.05|23396.05|23396.05|23396.05|23396.05|23396.05|23396.05|23396.05|0
1608286910000|2020-12-18 10:21:50|23399.6|23399.6|23400.2|23400.2|23400.2|23400.2|23399.6|23399.6|0
1608286920000|2020-12-18 10:22:00|23401.4|23401.4|23397.86|23397.86|23401.4|23401.4|23397.86|23397.86|0
1608286930000|2020-12-18 10:22:10|23398.46|23398.46|23400.87|23400.87|23400.87|23400.87|23398.46|23398.46|0
1608286980000|2020-12-18 10:23:00|23404.41|23404.41|23404.44|23404.44|23404.44|23404.44|23403.21|23403.21|0
1608287010000|2020-12-18 10:23:30|23407.98|23407.98|23404.44|23404.44|23407.98|23407.98|23404.44|23404.44|0
1608287020000|2020-12-18 10:23:40|23411.52|23411.52|23411.52|23411.52|23411.52|23411.52|23411.52|23411.52|0
1608287040000|2020-12-18 10:24:00|23400.9|23400.9|23399.69|23399.69|23400.9|23400.9|23399.69|23399.69|0
1608287060000|2020-12-18 10:24:20|23403.23|23403.23|23403.23|23403.23|23403.23|23403.23|23403.23|23403.23|0
1608287080000|2020-12-18 10:24:40|23399.69|23399.69|23396.15|23396.15|23399.69|23399.69|23396.15|23396.15|0
1608287090000|2020-12-18 10:24:50|23392.61|23392.61|23392.61|23392.61|23392.61|23392.61|23392.61|23392.61|0
1608287100000|2020-12-18 10:25:00|23381.99|23381.99|23381.99|23381.99|23381.99|23381.99|23381.99|23381.99|0
1608287150000|2020-12-18 10:25:50|23380.78|23380.78|23380.78|23380.78|23380.78|23380.78|23380.78|23380.78|0
1608287160000|2020-12-18 10:26:00|23373.7|23373.7|23369.34|23369.34|23377.24|23377.24|23369.34|23369.34|0
1608287170000|2020-12-18 10:26:10|23376.42|23376.42|23390.59|23390.59|23390.59|23390.59|23376.42|23376.42|0
1608287230000|2020-12-18 10:27:10|23383.5|23383.5|23381.7|23381.7|23383.5|23383.5|23381.7|23381.7|0
1608287250000|2020-12-18 10:27:30|23374.62|23374.62|23363.58|23363.58|23374.62|23374.62|23363.58|23363.58|0
1608287260000|2020-12-18 10:27:40|23360.04|23360.04|23360.86|23360.86|23360.86|23360.86|23360.04|23360.04|0
1608287270000|2020-12-18 10:27:50|23353.78|23353.78|23353.78|23353.78|23353.78|23353.78|23353.78|23353.78|0
1608287300000|2020-12-18 10:28:20|23350.24|23350.24|23350.24|23350.24|23350.24|23350.24|23350.24|23350.24|0
1608287320000|2020-12-18 10:28:40|23343.15|23343.15|23339.61|23339.61|23343.15|23343.15|23339.61|23339.61|0
1608287350000|2020-12-18 10:29:10|23338.79|23338.79|23338.38|23338.38|23338.79|23338.79|23338.38|23338.38|0
1608287390000|2020-12-18 10:29:50|23331.3|23331.3|23331.3|23331.3|23331.3|23331.3|23331.3|23331.3|0
1608287400000|2020-12-18 10:30:00|23327.76|23327.76|23327.76|23327.76|23327.76|23327.76|23327.76|23327.76|0
1608287420000|2020-12-18 10:30:20|23325.95|23325.95|23311.79|23311.79|23325.95|23325.95|23311.79|23311.79|0
1608287440000|2020-12-18 10:30:40|23318.87|23318.87|23315.33|23315.33|23318.87|23318.87|23315.33|23315.33|0
1608287480000|2020-12-18 10:31:20|23294.08|23294.08|23294.08|23294.08|23294.08|23294.08|23294.08|23294.08|0
1608287490000|2020-12-18 10:31:30|23293.67|23293.67|23293.67|23293.67|23293.67|23293.67|23293.67|23293.67|0
1608287510000|2020-12-18 10:31:50|23304.3|23304.3|23304.3|23304.3|23304.3|23304.3|23304.3|23304.3|0
1608287530000|2020-12-18 10:32:10|23300.75|23300.75|23293.67|23293.67|23300.75|23300.75|23293.67|23293.67|0
1608287580000|2020-12-18 10:33:00|23297.21|23297.21|23297.21|23297.21|23297.21|23297.21|23297.21|23297.21|0
1608287590000|2020-12-18 10:33:10|23293.67|23293.67|23293.67|23293.67|23293.67|23293.67|23293.67|23293.67|0
1608287610000|2020-12-18 10:33:30|23286.59|23286.59|23286.59|23286.59|23286.59|23286.59|23286.59|23286.59|0
1608287630000|2020-12-18 10:33:50|23290.13|23290.13|23290.13|23290.13|23290.13|23290.13|23290.13|23290.13|0
1608287640000|2020-12-18 10:34:00|23286.59|23286.59|23286.59|23286.59|23286.59|23286.59|23286.59|23286.59|0
1608287650000|2020-12-18 10:34:10|23283.05|23283.05|23283.05|23283.05|23283.05|23283.05|23283.05|23283.05|0
1608287710000|2020-12-18 10:35:10|23281.24|23281.24|23277.7|23277.7|23281.24|23281.24|23277.7|23277.7|0
1608287730000|2020-12-18 10:35:30|23274.16|23274.16|23274.16|23274.16|23274.16|23274.16|23274.16|23274.16|0
1608287750000|2020-12-18 10:35:50|23273.75|23273.75|23272.55|23272.55|23273.75|23273.75|23272.55|23272.55|0
1608287760000|2020-12-18 10:36:00|23261.92|23261.92|23255.25|23255.25|23261.92|23261.92|23254.84|23254.84|0
1608287780000|2020-12-18 10:36:20|23251.71|23251.71|23248.17|23248.17|23251.71|23251.71|23248.17|23248.17|0
1608287810000|2020-12-18 10:36:50|23244.63|23244.63|23244.63|23244.63|23244.63|23244.63|23244.63|23244.63|0
1608287820000|2020-12-18 10:37:00|23245.04|23245.04|23234.92|23234.92|23245.04|23245.04|23234.92|23234.92|0
1608287830000|2020-12-18 10:37:10|23217.21|23217.21|23220.75|23220.75|23224.29|23224.29|23210.13|23210.13|0
1608287840000|2020-12-18 10:37:20|23213.67|23213.67|23213.07|23213.07|23213.67|23213.67|23213.07|23213.07|0
1608287850000|2020-12-18 10:37:30|23210.44|23210.44|23192.74|23192.74|23210.44|23210.44|23192.74|23192.74|0
1608287860000|2020-12-18 10:37:40|23196.28|23196.28|23203.36|23203.36|23203.36|23203.36|23196.28|23196.28|0
1608287880000|2020-12-18 10:38:00|23192.74|23192.74|23189.2|23189.2|23192.74|23192.74|23189.2|23189.2|0
1608287890000|2020-12-18 10:38:10|23192.74|23192.74|23190.64|23190.64|23192.74|23192.74|23187.1|23187.1|0
1608287900000|2020-12-18 10:38:20|23183.56|23183.56|23208.35|23208.35|23208.35|23208.35|23183.56|23183.56|0
1608287910000|2020-12-18 10:38:30|23215.43|23215.43|23216.25|23216.25|23216.25|23216.25|23215.43|23215.43|0
1608287920000|2020-12-18 10:38:40|23226.88|23226.88|23233.96|23233.96|23233.96|23233.96|23226.88|23226.88|0
1608287930000|2020-12-18 10:38:50|23237.5|23237.5|23239.47|23239.47|23239.47|23239.47|23237.5|23237.5|0
1608287940000|2020-12-18 10:39:00|23240.07|23240.07|23240.07|23240.07|23240.07|23240.07|23240.07|23240.07|0
1608287980000|2020-12-18 10:39:40|23236.53|23236.53|23236.53|23236.53|23236.53|23236.53|23236.53|23236.53|0
1608287990000|2020-12-18 10:39:50|23232.99|23232.99|23232.99|23232.99|23232.99|23232.99|23232.99|23232.99|0
1608288020000|2020-12-18 10:40:20|23229.45|23229.45|23229.45|23229.45|23229.45|23229.45|23229.45|23229.45|0
1608288030000|2020-12-18 10:40:30|23225.91|23225.91|23225.91|23225.91|23225.91|23225.91|23225.91|23225.91|0
1608288050000|2020-12-18 10:40:50|23232.99|23232.99|23232.99|23232.99|23232.99|23232.99|23232.99|23232.99|0
1608288080000|2020-12-18 10:41:20|23231.79|23231.79|23229.98|23229.98|23231.79|23231.79|23229.98|23229.98|0
1608288100000|2020-12-18 10:41:40|23229.57|23229.57|23229.57|23229.57|23229.57|23229.57|23229.57|23229.57|0
1608288120000|2020-12-18 10:42:00|23226.03|23226.03|23226.03|23226.03|23226.03|23226.03|23226.03|23226.03|0
1608288170000|2020-12-18 10:42:50|23233.11|23233.11|23236.65|23236.65|23236.65|23236.65|23233.11|23233.11|0
1608288200000|2020-12-18 10:43:20|23240.61|23240.61|23240.61|23240.61|23240.61|23240.61|23240.61|23240.61|0
1608288220000|2020-12-18 10:43:40|23242.41|23242.41|23246.55|23246.55|23249.49|23249.49|23242.41|23242.41|0
1608288300000|2020-12-18 10:45:00|23250.1|23250.1|23250.7|23250.7|23250.7|23250.7|23250.1|23250.1|0
1608288360000|2020-12-18 10:46:00|23254.24|23254.24|23254.65|23254.65|23254.65|23254.65|23254.24|23254.24|0
1608288390000|2020-12-18 10:46:30|23265.27|23265.27|23265.27|23265.27|23265.27|23265.27|23265.27|23265.27|0
1608288400000|2020-12-18 10:46:40|23265.87|23265.87|23265.87|23265.87|23265.87|23265.87|23265.87|23265.87|0
1608288410000|2020-12-18 10:46:50|23265.27|23265.27|23265.27|23265.27|23265.27|23265.27|23265.27|23265.27|0
1608288420000|2020-12-18 10:47:00|23261.73|23261.73|23261.73|23261.73|23261.73|23261.73|23261.73|23261.73|0
1608288430000|2020-12-18 10:47:10|23262.14|23262.14|23262.14|23262.14|23262.14|23262.14|23262.14|23262.14|0
1608288460000|2020-12-18 10:47:40|23265.68|23265.68|23266.89|23266.89|23266.89|23266.89|23265.68|23265.68|0
1608288480000|2020-12-18 10:48:00|23266.29|23266.29|23266.29|23266.29|23266.29|23266.29|23266.29|23266.29|0
1608288510000|2020-12-18 10:48:30|23269.83|23269.83|23269.83|23269.83|23269.83|23269.83|23269.83|23269.83|0
1608288530000|2020-12-18 10:48:50|23262.74|23262.74|23269.83|23269.83|23269.83|23269.83|23262.74|23262.74|0
1608288560000|2020-12-18 10:49:20|23280.45|23280.45|23280.45|23280.45|23280.45|23280.45|23280.45|23280.45|0
1608288570000|2020-12-18 10:49:30|23276.91|23276.91|23276.91|23276.91|23276.91|23276.91|23276.91|23276.91|0
1608288580000|2020-12-18 10:49:40|23276.5|23276.5|23277.32|23277.32|23277.32|23277.32|23276.5|23276.5|0
1608288590000|2020-12-18 10:49:50|23276.91|23276.91|23284.4|23284.4|23284.4|23284.4|23276.91|23276.91|0
1608288600000|2020-12-18 10:50:00|23289.56|23289.56|23285.61|23285.61|23297.05|23297.05|23285.61|23285.61|0
1608288610000|2020-12-18 10:50:10|23282.06|23282.06|23297.65|23297.65|23297.65|23297.65|23282.06|23282.06|0
1608288620000|2020-12-18 10:50:20|23290.57|23290.57|23290.57|23290.57|23290.57|23290.57|23286.43|23286.43|0
1608288630000|2020-12-18 10:50:30|23297.65|23297.65|23285.63|23285.63|23297.65|23297.65|23285.63|23285.63|0
1608288640000|2020-12-18 10:50:40|23282.69|23282.69|23290.98|23290.98|23298.06|23298.06|23282.69|23282.69|0
1608288650000|2020-12-18 10:50:50|23291.39|23291.39|23295.34|23295.34|23295.34|23295.34|23287.25|23287.25|0
1608288660000|2020-12-18 10:51:00|23298.88|23298.88|23286.87|23286.87|23298.88|23298.88|23286.87|23286.87|0
1608288670000|2020-12-18 10:51:10|23286.45|23286.45|23288.07|23288.07|23288.07|23288.07|23279.37|23279.37|0
1608288680000|2020-12-18 10:51:20|23287.66|23287.66|23294.96|23294.96|23294.96|23294.96|23287.66|23287.66|0
1608288690000|2020-12-18 10:51:30|23291.42|23291.42|23291.42|23291.42|23291.42|23291.42|23291.42|23291.42|0
1608288700000|2020-12-18 10:51:40|23298.5|23298.5|23298.09|23298.09|23298.5|23298.5|23297.49|23297.49|0
1608288710000|2020-12-18 10:51:50|23296.89|23296.89|23309.13|23309.13|23309.13|23309.13|23296.89|23296.89|0
1608288720000|2020-12-18 10:52:00|23312.67|23312.67|23305.58|23305.58|23312.67|23312.67|23305.58|23305.58|0
1608288730000|2020-12-18 10:52:10|23297.3|23297.3|23309.13|23309.13|23309.54|23309.54|23297.3|23297.3|0
1608288740000|2020-12-18 10:52:20|23294.96|23294.96|23301.85|23301.85|23301.85|23301.85|23289.2|23289.2|0
1608288750000|2020-12-18 10:52:30|23308.93|23308.93|23308.93|23308.93|23308.93|23308.93|23308.93|23308.93|0
1608288760000|2020-12-18 10:52:40|23298.31|23298.31|23301.03|23301.03|23301.03|23301.03|23281.11|23281.11|0
1608288770000|2020-12-18 10:52:50|23299.8|23299.8|23302.33|23302.33|23303.34|23303.34|23295.25|23295.25|0
1608288780000|2020-12-18 10:53:00|23306.47|23306.47|23305.27|23305.27|23306.47|23306.47|23305.27|23305.27|0
1608288790000|2020-12-18 10:53:10|23298.18|23298.18|23305.87|23305.87|23305.87|23305.87|23298.18|23298.18|0
1608288800000|2020-12-18 10:53:20|23298.79|23298.79|23305.27|23305.27|23305.27|23305.27|23298.79|23298.79|0
1608288810000|2020-12-18 10:53:30|23300.52|23300.52|23300.52|23300.52|23300.52|23300.52|23300.52|23300.52|0
1608288820000|2020-12-18 10:53:40|23304.06|23304.06|23312.76|23312.76|23312.76|23312.76|23304.06|23304.06|0
1608288830000|2020-12-18 10:53:50|23311.94|23311.94|23308.21|23308.21|23311.94|23311.94|23296.98|23296.98|0
1608288840000|2020-12-18 10:54:00|23307.6|23307.6|23300.33|23300.33|23307.6|23307.6|23300.33|23300.33|0
1608288850000|2020-12-18 10:54:10|23307.41|23307.41|23316.3|23316.3|23316.3|23316.3|23307.41|23307.41|0
1608288860000|2020-12-18 10:54:20|23308.02|23308.02|23312.76|23312.76|23312.76|23312.76|23300.52|23300.52|0
1608288870000|2020-12-18 10:54:30|23305.68|23305.68|23306.64|23306.64|23306.64|23306.64|23302.14|23302.14|0
1608288880000|2020-12-18 10:54:40|23296.01|23296.01|23306.64|23306.64|23306.64|23306.64|23296.01|23296.01|0
1608288890000|2020-12-18 10:54:50|23306.23|23306.23|23307.24|23307.24|23307.24|23307.24|23299.14|23299.14|0
1608288900000|2020-12-18 10:55:00|23310.78|23310.78|23298.35|23298.35|23310.78|23310.78|23298.35|23298.35|0
1608288910000|2020-12-18 10:55:10|23293.58|23293.58|23299.21|23299.21|23299.69|23299.69|23293.58|23293.58|0
1608288920000|2020-12-18 10:55:20|23299.69|23299.69|23295.96|23295.96|23299.69|23299.69|23292.2|23292.2|0
1608288930000|2020-12-18 10:55:30|23299.5|23299.5|23299.91|23299.91|23299.91|23299.91|23299.5|23299.5|0
1608288940000|2020-12-18 10:55:40|23296.37|23296.37|23299.09|23299.09|23306.17|23306.17|23291.6|23291.6|0
1608288950000|2020-12-18 10:55:50|23298.68|23298.68|23309.71|23309.71|23309.71|23309.71|23298.68|23298.68|0
1608288960000|2020-12-18 10:56:00|23302.63|23302.63|23304.97|23304.97|23306.17|23306.17|23302.63|23302.63|0
1608288970000|2020-12-18 10:56:10|23300.61|23300.61|23309.3|23309.3|23309.9|23309.9|23300.61|23300.61|0
1608288980000|2020-12-18 10:56:20|23305.76|23305.76|23310.51|23310.51|23310.51|23310.51|23301.62|23301.62|0
1608288990000|2020-12-18 10:56:30|23314.05|23314.05|23303.42|23303.42|23314.05|23314.05|23303.42|23303.42|0
1608289000000|2020-12-18 10:56:40|23303.01|23303.01|23299.69|23299.69|23303.42|23303.42|23299.47|23299.47|0
1608289010000|2020-12-18 10:56:50|23300.1|23300.1|23307.18|23307.18|23307.18|23307.18|23295.55|23295.55|0
1608289020000|2020-12-18 10:57:00|23306.58|23306.58|23306.99|23306.99|23306.99|23306.99|23306.58|23306.58|0
1608289030000|2020-12-18 10:57:10|23306.17|23306.17|23304.66|23304.66|23311.74|23311.74|23299.09|23299.09|0
1608289040000|2020-12-18 10:57:20|23308.2|23308.2|23313.67|23313.67|23313.67|23313.67|23307.79|23307.79|0
1608289050000|2020-12-18 10:57:30|23314.68|23314.68|23294.56|23294.56|23314.68|23314.68|23294.56|23294.56|0
1608289060000|2020-12-18 10:57:40|23293.74|23293.74|23295.36|23295.36|23302.44|23302.44|23293.74|23293.74|0
1608289070000|2020-12-18 10:57:50|23294.15|23294.15|23298.3|23298.3|23298.3|23298.3|23290.2|23290.2|0
1608289080000|2020-12-18 10:58:00|23305.38|23305.38|23294.76|23294.76|23305.38|23305.38|23294.76|23294.76|0
1608289090000|2020-12-18 10:58:10|23291.21|23291.21|23302.03|23302.03|23302.03|23302.03|23287.26|23287.26|0
1608289100000|2020-12-18 10:58:20|23294.95|23294.95|23297.48|23297.48|23297.48|23297.48|23291|23291|0
1608289110000|2020-12-18 10:58:30|23298.08|23298.08|23298.49|23298.49|23298.49|23298.49|23298.08|23298.08|0
1608289120000|2020-12-18 10:58:40|23291.41|23291.41|23302.03|23302.03|23302.03|23302.03|23290.8|23290.8|0
1608289130000|2020-12-18 10:58:50|23289.79|23289.79|23301.62|23301.62|23301.62|23301.62|23289.79|23289.79|0
1608289140000|2020-12-18 10:59:00|23301.21|23301.21|23277.53|23277.53|23301.81|23301.81|23277.53|23277.53|0
1608289150000|2020-12-18 10:59:10|23281.07|23281.07|23286.22|23286.22|23293.3|23293.3|23281.07|23281.07|0
1608289160000|2020-12-18 10:59:20|23279.14|23279.14|23289.35|23289.35|23289.35|23289.35|23277.91|23277.91|0
1608289170000|2020-12-18 10:59:30|23282.27|23282.27|23279.64|23279.64|23284.99|23284.99|23276.1|23276.1|0
1608289180000|2020-12-18 10:59:40|23276.1|23276.1|23282.27|23282.27|23288.53|23288.53|23276.1|23276.1|0
1608289190000|2020-12-18 10:59:50|23285.81|23285.81|23306.65|23306.65|23306.65|23306.65|23280.47|23280.47|0
1608289200000|2020-12-18 11:00:00|23307.06|23307.06|23286.25|23286.25|23314.74|23314.74|23286.25|23286.25|0
1608289210000|2020-12-18 11:00:10|23285.84|23285.84|23285.84|23285.84|23285.84|23285.84|23285.84|23285.84|0
1608289220000|2020-12-18 11:00:20|23289.38|23289.38|23289.38|23289.38|23289.38|23289.38|23289.38|23289.38|0
1608289230000|2020-12-18 11:00:30|23285.84|23285.84|23285.02|23285.02|23285.84|23285.84|23285.02|23285.02|0
1608289240000|2020-12-18 11:00:40|23281.47|23281.47|23281.47|23281.47|23281.47|23281.47|23281.47|23281.47|0
1608289250000|2020-12-18 11:00:50|23274.39|23274.39|23274.39|23274.39|23274.39|23274.39|23274.39|23274.39|0
1608289260000|2020-12-18 11:01:00|23270.85|23270.85|23270.25|23270.25|23270.85|23270.85|23270.25|23270.25|0
1608289270000|2020-12-18 11:01:10|23280.87|23280.87|23280.87|23280.87|23280.87|23280.87|23280.87|23280.87|0
1608289290000|2020-12-18 11:01:30|23277.33|23277.33|23277.33|23277.33|23277.33|23277.33|23277.33|23277.33|0
1608289300000|2020-12-18 11:01:40|23284.41|23284.41|23284.41|23284.41|23284.41|23284.41|23284.41|23284.41|0
1608289320000|2020-12-18 11:02:00|23280.87|23280.87|23280.87|23280.87|23280.87|23280.87|23280.87|23280.87|0
1608289340000|2020-12-18 11:02:20|23280.39|23280.39|23287.48|23287.48|23287.48|23287.48|23280.39|23280.39|0
1608289360000|2020-12-18 11:02:40|23291.02|23291.02|23291.02|23291.02|23291.02|23291.02|23291.02|23291.02|0
1608289380000|2020-12-18 11:03:00|23298.1|23298.1|23298.1|23298.1|23298.1|23298.1|23298.1|23298.1|0
1608289390000|2020-12-18 11:03:10|23301.64|23301.64|23301.64|23301.64|23301.64|23301.64|23301.64|23301.64|0
1608289420000|2020-12-18 11:03:40|23291.02|23291.02|23291.02|23291.02|23291.02|23291.02|23291.02|23291.02|0
1608289430000|2020-12-18 11:03:50|23287.48|23287.48|23287.48|23287.48|23287.48|23287.48|23287.48|23287.48|0
1608289440000|2020-12-18 11:04:00|23280.39|23280.39|23272.49|23272.49|23280.39|23280.39|23272.49|23272.49|0
1608289450000|2020-12-18 11:04:10|23276.03|23276.03|23276.03|23276.03|23276.03|23276.03|23276.03|23276.03|0
1608289510000|2020-12-18 11:05:10|23276.63|23276.63|23277.23|23277.23|23277.84|23277.84|23276.63|23276.63|0
1608289520000|2020-12-18 11:05:20|23278.44|23278.44|23278.44|23278.44|23278.44|23278.44|23278.44|23278.44|0
1608289530000|2020-12-18 11:05:30|23279.26|23279.26|23279.26|23279.26|23279.26|23279.26|23279.26|23279.26|0
1608289540000|2020-12-18 11:05:40|23281.06|23281.06|23281.06|23281.06|23281.06|23281.06|23281.06|23281.06|0
1608289580000|2020-12-18 11:06:20|23295.23|23295.23|23295.23|23295.23|23295.23|23295.23|23295.23|23295.23|0
1608289590000|2020-12-18 11:06:30|23288.15|23288.15|23295.23|23295.23|23295.23|23295.23|23288.15|23288.15|0
1608289600000|2020-12-18 11:06:40|23298.77|23298.77|23298.77|23298.77|23298.77|23298.77|23298.77|23298.77|0
1608289620000|2020-12-18 11:07:00|23295.23|23295.23|23295.23|23295.23|23295.23|23295.23|23295.23|23295.23|0
1608289640000|2020-12-18 11:07:20|23296.43|23296.43|23297.03|23297.03|23297.03|23297.03|23296.43|23296.43|0
1608289680000|2020-12-18 11:08:00|23293.49|23293.49|23289.95|23289.95|23293.49|23293.49|23289.95|23289.95|0
1608289700000|2020-12-18 11:08:20|23291.15|23291.15|23290.55|23290.55|23291.15|23291.15|23290.55|23290.55|0
1608289710000|2020-12-18 11:08:30|23292.96|23292.96|23292.96|23292.96|23292.96|23292.96|23292.96|23292.96|0
1608289730000|2020-12-18 11:08:50|23296.5|23296.5|23296.5|23296.5|23296.5|23296.5|23296.5|23296.5|0
1608289740000|2020-12-18 11:09:00|23295.9|23295.9|23295.9|23295.9|23295.9|23295.9|23295.9|23295.9|0
1608289810000|2020-12-18 11:10:10|23296.5|23296.5|23296.5|23296.5|23296.5|23296.5|23296.5|23296.5|0
1608289830000|2020-12-18 11:10:30|23297.32|23297.32|23304.4|23304.4|23304.4|23304.4|23297.32|23297.32|0
1608289870000|2020-12-18 11:11:10|23300.86|23300.86|23300.86|23300.86|23300.86|23300.86|23300.86|23300.86|0
1608289930000|2020-12-18 11:12:10|23293.78|23293.78|23293.78|23293.78|23293.78|23293.78|23293.78|23293.78|0
1608289940000|2020-12-18 11:12:20|23294.38|23294.38|23293.78|23293.78|23294.38|23294.38|23293.78|23293.78|0
1608290020000|2020-12-18 11:13:40|23297.32|23297.32|23297.32|23297.32|23297.32|23297.32|23297.32|23297.32|0
1608290040000|2020-12-18 11:14:00|23293.78|23293.78|23293.78|23293.78|23293.78|23293.78|23293.78|23293.78|0
1608290100000|2020-12-18 11:15:00|23297.32|23297.32|23297.32|23297.32|23297.32|23297.32|23297.32|23297.32|0
1608290110000|2020-12-18 11:15:10|23304.4|23304.4|23304.4|23304.4|23304.4|23304.4|23304.4|23304.4|0
1608290170000|2020-12-18 11:16:10|23305.61|23305.61|23305.61|23305.61|23305.61|23305.61|23305.61|23305.61|0
1608290200000|2020-12-18 11:16:40|23309.15|23309.15|23309.15|23309.15|23309.15|23309.15|23309.15|23309.15|0
1608290220000|2020-12-18 11:17:00|23310.35|23310.35|23317.43|23317.43|23317.43|23317.43|23310.35|23310.35|0
1608290230000|2020-12-18 11:17:10|23317.85|23317.85|23317.85|23317.85|23317.85|23317.85|23317.85|23317.85|0
1608290250000|2020-12-18 11:17:30|23324.93|23324.93|23324.93|23324.93|23324.93|23324.93|23324.93|23324.93|0
1608290260000|2020-12-18 11:17:40|23317.85|23317.85|23317.85|23317.85|23317.85|23317.85|23317.85|23317.85|0
1608290270000|2020-12-18 11:17:50|23324.93|23324.93|23324.93|23324.93|23324.93|23324.93|23324.93|23324.93|0
1608290300000|2020-12-18 11:18:20|23328.47|23328.47|23328.47|23328.47|23328.47|23328.47|23328.47|23328.47|0
1608290310000|2020-12-18 11:18:30|23324.93|23324.93|23324.93|23324.93|23324.93|23324.93|23324.93|23324.93|0
1608290330000|2020-12-18 11:18:50|23321.39|23321.39|23321.39|23321.39|23321.39|23321.39|23321.39|23321.39|0
1608290360000|2020-12-18 11:19:20|23324.93|23324.93|23324.93|23324.93|23324.93|23324.93|23324.93|23324.93|0
1608290380000|2020-12-18 11:19:40|23321.39|23321.39|23321.39|23321.39|23321.39|23321.39|23321.39|23321.39|0
1608290440000|2020-12-18 11:20:40|23317.85|23317.85|23317.85|23317.85|23317.85|23317.85|23317.85|23317.85|0
1608290460000|2020-12-18 11:21:00|23318.45|23318.45|23317.85|23317.85|23318.45|23318.45|23317.85|23317.85|0
1608290520000|2020-12-18 11:22:00|23321.39|23321.39|23321.39|23321.39|23321.39|23321.39|23321.39|23321.39|0
1608290530000|2020-12-18 11:22:10|23324.93|23324.93|23324.93|23324.93|23324.93|23324.93|23324.93|23324.93|0
1608290560000|2020-12-18 11:22:40|23332.01|23332.01|23332.01|23332.01|23332.01|23332.01|23332.01|23332.01|0
1608290580000|2020-12-18 11:23:00|23333.82|23333.82|23333.82|23333.82|23333.82|23333.82|23333.82|23333.82|0
1608290610000|2020-12-18 11:23:30|23330.27|23330.27|23331.48|23331.48|23331.48|23331.48|23330.27|23330.27|0
1608290640000|2020-12-18 11:24:00|23327.94|23327.94|23327.94|23327.94|23327.94|23327.94|23327.94|23327.94|0
1608290700000|2020-12-18 11:25:00|23329.74|23329.74|23329.74|23329.74|23329.74|23329.74|23329.74|23329.74|0
1608290740000|2020-12-18 11:25:40|23319.12|23319.12|23319.12|23319.12|23319.12|23319.12|23319.12|23319.12|0
1608290760000|2020-12-18 11:26:00|23322.66|23322.66|23322.66|23322.66|23322.66|23322.66|23322.66|23322.66|0
1608290770000|2020-12-18 11:26:10|23326.2|23326.2|23326.2|23326.2|23326.2|23326.2|23326.2|23326.2|0
1608290820000|2020-12-18 11:27:00|23329.74|23329.74|23329.74|23329.74|23329.74|23329.74|23329.74|23329.74|0
1608290890000|2020-12-18 11:28:10|23319.12|23319.12|23322.66|23322.66|23322.66|23322.66|23319.12|23319.12|0
1608290900000|2020-12-18 11:28:20|23315.58|23315.58|23315.58|23315.58|23315.58|23315.58|23315.58|23315.58|0
1608290950000|2020-12-18 11:29:10|23319.12|23319.12|23319.12|23319.12|23319.12|23319.12|23319.12|23319.12|0
1608290970000|2020-12-18 11:29:30|23315.58|23315.58|23314.97|23314.97|23315.58|23315.58|23314.97|23314.97|0
1608291010000|2020-12-18 11:30:10|23315.58|23315.58|23315.58|23315.58|23315.58|23315.58|23315.58|23315.58|0
1608291030000|2020-12-18 11:30:30|23312.04|23312.04|23312.04|23312.04|23312.04|23312.04|23312.04|23312.04|0
1608291190000|2020-12-18 11:33:10|23304.95|23304.95|23304.95|23304.95|23304.95|23304.95|23304.95|23304.95|0
1608291210000|2020-12-18 11:33:30|23308.49|23308.49|23305.49|23305.49|23308.49|23308.49|23305.49|23305.49|0
1608291240000|2020-12-18 11:34:00|23309.03|23309.03|23313.17|23313.17|23313.17|23313.17|23309.03|23309.03|0
1608291300000|2020-12-18 11:35:00|23323.79|23323.79|23323.79|23323.79|23323.79|23323.79|23323.79|23323.79|0
1608291370000|2020-12-18 11:36:10|23327.33|23327.33|23327.33|23327.33|23327.33|23327.33|23327.33|23327.33|0
1608291380000|2020-12-18 11:36:20|23327.94|23327.94|23327.94|23327.94|23327.94|23327.94|23327.94|23327.94|0
1608291390000|2020-12-18 11:36:30|23331.48|23331.48|23331.48|23331.48|23331.48|23331.48|23331.48|23331.48|0
1608291400000|2020-12-18 11:36:40|23327.94|23327.94|23327.94|23327.94|23327.94|23327.94|23327.94|23327.94|0
1608291420000|2020-12-18 11:37:00|23327.33|23327.33|23327.33|23327.33|23327.33|23327.33|23327.33|23327.33|0
1608291430000|2020-12-18 11:37:10|23323.79|23323.79|23323.79|23323.79|23323.79|23323.79|23323.79|23323.79|0
1608291440000|2020-12-18 11:37:20|23324.4|23324.4|23324.4|23324.4|23324.4|23324.4|23324.4|23324.4|0
1608291460000|2020-12-18 11:37:40|23320.85|23320.85|23320.85|23320.85|23320.85|23320.85|23320.85|23320.85|0
1608291540000|2020-12-18 11:39:00|23331.48|23331.48|23332.08|23332.08|23332.08|23332.08|23331.48|23331.48|0
1608291550000|2020-12-18 11:39:10|23328.54|23328.54|23328.54|23328.54|23328.54|23328.54|23328.54|23328.54|0
1608291560000|2020-12-18 11:39:20|23332.08|23332.08|23332.08|23332.08|23332.08|23332.08|23332.08|23332.08|0
1608291580000|2020-12-18 11:39:40|23332.68|23332.68|23332.68|23332.68|23332.68|23332.68|23332.68|23332.68|0
1608291610000|2020-12-18 11:40:10|23329.14|23329.14|23329.14|23329.14|23329.14|23329.14|23329.14|23329.14|0
1608291620000|2020-12-18 11:40:20|23325.6|23325.6|23325.6|23325.6|23325.6|23325.6|23325.6|23325.6|0
1608291630000|2020-12-18 11:40:30|23325|23325|23325|23325|23325|23325|23325|23325|0
1608291760000|2020-12-18 11:42:40|23323.79|23323.79|23298.59|23298.59|23323.79|23323.79|23298.59|23298.59|0
1608291860000|2020-12-18 11:44:20|23297.99|23297.99|23297.99|23297.99|23297.99|23297.99|23297.99|23297.99|0
1608291870000|2020-12-18 11:44:30|23290.91|23290.91|23290.91|23290.91|23290.91|23290.91|23290.91|23290.91|0
1608291910000|2020-12-18 11:45:10|23287.37|23287.37|23287.37|23287.37|23287.37|23287.37|23287.37|23287.37|0
1608291920000|2020-12-18 11:45:20|23290.91|23290.91|23290.91|23290.91|23290.91|23290.91|23290.91|23290.91|0
1608291960000|2020-12-18 11:46:00|23283.83|23283.83|23283.83|23283.83|23283.83|23283.83|23283.83|23283.83|0
1608291980000|2020-12-18 11:46:20|23287.37|23287.37|23287.37|23287.37|23287.37|23287.37|23287.37|23287.37|0
1608291990000|2020-12-18 11:46:30|23289.17|23289.17|23289.17|23289.17|23289.17|23289.17|23289.17|23289.17|0
1608292020000|2020-12-18 11:47:00|23288.69|23288.69|23288.22|23288.22|23288.69|23288.69|23288.22|23288.22|0
1608292040000|2020-12-18 11:47:20|23288.82|23288.82|23288.82|23288.82|23288.82|23288.82|23288.82|23288.82|0
1608292050000|2020-12-18 11:47:30|23292.36|23292.36|23292.36|23292.36|23292.36|23292.36|23292.36|23292.36|0
1608292090000|2020-12-18 11:48:10|23295.9|23295.9|23295.9|23295.9|23295.9|23295.9|23295.9|23295.9|0
1608292160000|2020-12-18 11:49:20|23299.44|23299.44|23299.44|23299.44|23299.44|23299.44|23299.44|23299.44|0
1608292190000|2020-12-18 11:49:50|23302.98|23302.98|23302.98|23302.98|23302.98|23302.98|23302.98|23302.98|0
1608292230000|2020-12-18 11:50:30|23313.61|23313.61|23313.61|23313.61|23313.61|23313.61|23313.61|23313.61|0
1608292240000|2020-12-18 11:50:40|23314.02|23314.02|23314.02|23314.02|23314.02|23314.02|23314.02|23314.02|0
1608292250000|2020-12-18 11:50:50|23324.64|23324.64|23324.64|23324.64|23324.64|23324.64|23324.64|23324.64|0
1608292270000|2020-12-18 11:51:10|23317.56|23317.56|23317.56|23317.56|23317.56|23317.56|23317.56|23317.56|0
1608292280000|2020-12-18 11:51:20|23311.08|23311.08|23311.08|23311.08|23311.08|23311.08|23311.08|23311.08|0
1608292300000|2020-12-18 11:51:40|23310.6|23310.6|23307.06|23307.06|23310.6|23310.6|23307.06|23307.06|0
1608292340000|2020-12-18 11:52:20|23303.51|23303.51|23303.51|23303.51|23303.51|23303.51|23303.51|23303.51|0
1608292350000|2020-12-18 11:52:30|23302.91|23302.91|23302.91|23302.91|23302.91|23302.91|23302.91|23302.91|0
1608292360000|2020-12-18 11:52:40|23295.83|23295.83|23295.83|23295.83|23295.83|23295.83|23295.83|23295.83|0
1608292370000|2020-12-18 11:52:50|23295.42|23295.42|23294.82|23294.82|23295.42|23295.42|23294.82|23294.82|0
1608292400000|2020-12-18 11:53:20|23280.65|23280.65|23277.11|23277.11|23280.65|23280.65|23277.11|23277.11|0
1608292480000|2020-12-18 11:54:40|23281.25|23281.25|23288.34|23288.34|23288.34|23288.34|23281.25|23281.25|0
1608292490000|2020-12-18 11:54:50|23291.88|23291.88|23291.88|23291.88|23291.88|23291.88|23291.88|23291.88|0
1608292500000|2020-12-18 11:55:00|23306.04|23306.04|23306.04|23306.04|23306.04|23306.04|23306.04|23306.04|0
1608292510000|2020-12-18 11:55:10|23302.5|23302.5|23302.5|23302.5|23302.5|23302.5|23302.5|23302.5|0
1608292520000|2020-12-18 11:55:20|23309.58|23309.58|23309.58|23309.58|23309.58|23309.58|23309.58|23309.58|0
1608292560000|2020-12-18 11:56:00|23316.67|23316.67|23313.13|23313.13|23316.67|23316.67|23313.13|23313.13|0
1608292570000|2020-12-18 11:56:10|23309.58|23309.58|23309.58|23309.58|23309.58|23309.58|23309.58|23309.58|0
1608292600000|2020-12-18 11:56:40|23306.04|23306.04|23306.04|23306.04|23306.04|23306.04|23306.04|23306.04|0
1608292620000|2020-12-18 11:57:00|23309.58|23309.58|23309.58|23309.58|23309.58|23309.58|23309.58|23309.58|0
1608292670000|2020-12-18 11:57:50|23309.17|23309.17|23298.55|23298.55|23309.17|23309.17|23298.55|23298.55|0
1608292690000|2020-12-18 11:58:10|23295.01|23295.01|23295.01|23295.01|23295.01|23295.01|23295.01|23295.01|0
1608292760000|2020-12-18 11:59:20|23298.55|23298.55|23298.55|23298.55|23298.55|23298.55|23298.55|23298.55|0
1608292820000|2020-12-18 12:00:20|23295.01|23295.01|23295.01|23295.01|23295.01|23295.01|23295.01|23295.01|0
1608292830000|2020-12-18 12:00:30|23287.93|23287.93|23287.93|23287.93|23287.93|23287.93|23287.93|23287.93|0
1608292840000|2020-12-18 12:00:40|23288.89|23288.89|23288.89|23288.89|23288.89|23288.89|23288.89|23288.89|0
1608292860000|2020-12-18 12:01:00|23289.36|23289.36|23289.36|23289.36|23289.36|23289.36|23289.36|23289.36|0
1608292870000|2020-12-18 12:01:10|23285.82|23285.82|23285.82|23285.82|23285.82|23285.82|23285.82|23285.82|0
1608292880000|2020-12-18 12:01:20|23289.36|23289.36|23289.36|23289.36|23289.36|23289.36|23289.36|23289.36|0
1608292920000|2020-12-18 12:02:00|23292.91|23292.91|23293.51|23293.51|23293.51|23293.51|23292.91|23292.91|0
1608292930000|2020-12-18 12:02:10|23292.91|23292.91|23292.91|23292.91|23292.91|23292.91|23292.91|23292.91|0
1608292960000|2020-12-18 12:02:40|23303.53|23303.53|23303.53|23303.53|23303.53|23303.53|23303.53|23303.53|0
1608292970000|2020-12-18 12:02:50|23307.07|23307.07|23307.07|23307.07|23307.07|23307.07|23307.07|23307.07|0
1608293020000|2020-12-18 12:03:40|23310.61|23310.61|23310.61|23310.61|23310.61|23310.61|23310.61|23310.61|0
1608293050000|2020-12-18 12:04:10|23317.69|23317.69|23324.78|23324.78|23324.78|23324.78|23317.69|23317.69|0
1608293070000|2020-12-18 12:04:30|23321.24|23321.24|23317.69|23317.69|23321.24|23321.24|23317.69|23317.69|0
1608293100000|2020-12-18 12:05:00|23310.61|23310.61|23310.61|23310.61|23314.15|23314.15|23310.61|23310.61|0
1608293120000|2020-12-18 12:05:20|23314.15|23314.15|23314.15|23314.15|23314.15|23314.15|23314.15|23314.15|0
1608293140000|2020-12-18 12:05:40|23317.69|23317.69|23318.9|23318.9|23318.9|23318.9|23317.69|23317.69|0
1608293150000|2020-12-18 12:05:50|23315.36|23315.36|23315.36|23315.36|23315.36|23315.36|23315.36|23315.36|0
1608293160000|2020-12-18 12:06:00|23311.82|23311.82|23307.67|23307.67|23311.82|23311.82|23307.67|23307.67|0
1608293170000|2020-12-18 12:06:10|23307.19|23307.19|23307.19|23307.19|23307.19|23307.19|23307.19|23307.19|0
1608293190000|2020-12-18 12:06:30|23314.28|23314.28|23314.28|23314.28|23314.28|23314.28|23314.28|23314.28|0
1608293230000|2020-12-18 12:07:10|23310.73|23310.73|23310.73|23310.73|23310.73|23310.73|23310.73|23310.73|0
1608293250000|2020-12-18 12:07:30|23314.28|23314.28|23310.73|23310.73|23314.28|23314.28|23310.73|23310.73|0
1608293260000|2020-12-18 12:07:40|23310.13|23310.13|23310.13|23310.13|23310.13|23310.13|23310.13|23310.13|0
1608293290000|2020-12-18 12:08:10|23313.67|23313.67|23313.67|23313.67|23313.67|23313.67|23313.67|23313.67|0
1608293360000|2020-12-18 12:09:20|23310.13|23310.13|23313.67|23313.67|23313.67|23313.67|23310.13|23310.13|0
1608293390000|2020-12-18 12:09:50|23314.08|23314.08|23314.08|23314.08|23314.08|23314.08|23314.08|23314.08|0
1608293400000|2020-12-18 12:10:00|23314.5|23314.5|23314.5|23314.5|23314.5|23314.5|23314.5|23314.5|0
1608293470000|2020-12-18 12:11:10|23307.41|23307.41|23307.41|23307.41|23307.41|23307.41|23307.41|23307.41|0
1608293480000|2020-12-18 12:11:20|23314.5|23314.5|23314.5|23314.5|23314.5|23314.5|23314.5|23314.5|0
1608293490000|2020-12-18 12:11:30|23313.89|23313.89|23313.89|23313.89|23313.89|23313.89|23313.89|23313.89|0
1608293530000|2020-12-18 12:12:10|23310.35|23310.35|23313.29|23313.29|23313.89|23313.89|23310.35|23310.35|0
1608293580000|2020-12-18 12:13:00|23312.88|23312.88|23312.88|23312.88|23312.88|23312.88|23312.88|23312.88|0
1608293600000|2020-12-18 12:13:20|23305.8|23305.8|23305.8|23305.8|23305.8|23305.8|23305.8|23305.8|0
1608293630000|2020-12-18 12:13:50|23304.6|23304.6|23304.6|23304.6|23304.6|23304.6|23304.6|23304.6|0
1608293640000|2020-12-18 12:14:00|23308.14|23308.14|23308.14|23308.14|23308.14|23308.14|23308.14|23308.14|0
1608293650000|2020-12-18 12:14:10|23304.6|23304.6|23304.6|23304.6|23304.6|23304.6|23304.6|23304.6|0
1608293670000|2020-12-18 12:14:30|23311.68|23311.68|23311.68|23311.68|23311.68|23311.68|23311.68|23311.68|0
1608293680000|2020-12-18 12:14:40|23312.09|23312.09|23312.09|23312.09|23312.09|23312.09|23312.09|23312.09|0
1608293750000|2020-12-18 12:15:50|23305.01|23305.01|23305.01|23305.01|23305.01|23305.01|23305.01|23305.01|0
1608293790000|2020-12-18 12:16:30|23301.46|23301.46|23301.46|23301.46|23301.46|23301.46|23301.46|23301.46|0
1608293810000|2020-12-18 12:16:50|23302.07|23302.07|23302.07|23302.07|23302.07|23302.07|23302.07|23302.07|0
1608293820000|2020-12-18 12:17:00|23301.46|23301.46|23301.46|23301.46|23301.46|23301.46|23301.46|23301.46|0
1608293830000|2020-12-18 12:17:10|23294.38|23294.38|23301.46|23301.46|23301.46|23301.46|23294.38|23294.38|0
1608293850000|2020-12-18 12:17:30|23305.01|23305.01|23305.01|23305.01|23305.01|23305.01|23305.01|23305.01|0
1608293880000|2020-12-18 12:18:00|23305.61|23305.61|23305.61|23305.61|23305.61|23305.61|23305.61|23305.61|0
1608293940000|2020-12-18 12:19:00|23309.15|23309.15|23309.15|23309.15|23309.15|23309.15|23309.15|23309.15|0
1608294060000|2020-12-18 12:21:00|23305.61|23305.61|23305.61|23305.61|23305.61|23305.61|23305.61|23305.61|0
1608294130000|2020-12-18 12:22:10|23309.15|23309.15|23309.15|23309.15|23309.15|23309.15|23309.15|23309.15|0
1608294200000|2020-12-18 12:23:20|23309.75|23309.75|23309.75|23309.75|23309.75|23309.75|23309.75|23309.75|0
1608294220000|2020-12-18 12:23:40|23306.21|23306.21|23306.21|23306.21|23306.21|23306.21|23306.21|23306.21|0
1608294290000|2020-12-18 12:24:50|23305.61|23305.61|23305.61|23305.61|23305.61|23305.61|23305.61|23305.61|0
1608294330000|2020-12-18 12:25:30|23305.01|23305.01|23301.46|23301.46|23305.01|23305.01|23301.46|23301.46|0
1608294400000|2020-12-18 12:26:40|23300.64|23300.64|23297.1|23297.1|23300.64|23300.64|23297.1|23297.1|0
1608294420000|2020-12-18 12:27:00|23300.64|23300.64|23304.18|23304.18|23304.18|23304.18|23300.64|23300.64|0
1608294520000|2020-12-18 12:28:40|23293.56|23293.56|23293.56|23293.56|23293.56|23293.56|23293.56|23293.56|0
1608294560000|2020-12-18 12:29:20|23294.16|23294.16|23294.76|23294.76|23294.76|23294.76|23294.16|23294.16|0
1608294610000|2020-12-18 12:30:10|23294.16|23294.16|23293.68|23293.68|23294.16|23294.16|23293.68|23293.68|0
1608294620000|2020-12-18 12:30:20|23290.74|23290.74|23291.35|23291.35|23291.35|23291.35|23290.74|23290.74|0
1608294630000|2020-12-18 12:30:30|23294.89|23294.89|23294.89|23294.89|23294.89|23294.89|23294.89|23294.89|0
1608294690000|2020-12-18 12:31:30|23291.35|23291.35|23291.35|23291.35|23291.35|23291.35|23291.35|23291.35|0
1608294700000|2020-12-18 12:31:40|23287.8|23287.8|23287.8|23287.8|23287.8|23287.8|23287.8|23287.8|0
1608294730000|2020-12-18 12:32:10|23291.35|23291.35|23291.35|23291.35|23291.35|23291.35|23291.35|23291.35|0
1608294790000|2020-12-18 12:33:10|23290.14|23290.14|23290.14|23290.14|23290.14|23290.14|23290.14|23290.14|0
1608294800000|2020-12-18 12:33:20|23289.73|23289.73|23289.73|23289.73|23289.73|23289.73|23289.73|23289.73|0
1608294810000|2020-12-18 12:33:30|23286.19|23286.19|23279.11|23279.11|23286.19|23286.19|23279.11|23279.11|0
1608294830000|2020-12-18 12:33:50|23286.19|23286.19|23286.19|23286.19|23286.19|23286.19|23286.19|23286.19|0
1608294840000|2020-12-18 12:34:00|23289.73|23289.73|23289.73|23289.73|23289.73|23289.73|23289.73|23289.73|0
1608294850000|2020-12-18 12:34:10|23286.19|23286.19|23286.19|23286.19|23286.19|23286.19|23286.19|23286.19|0
1608294870000|2020-12-18 12:34:30|23286.6|23286.6|23286.6|23286.6|23286.6|23286.6|23286.6|23286.6|0
1608294920000|2020-12-18 12:35:20|23293.68|23293.68|23293.68|23293.68|23293.68|23293.68|23293.68|23293.68|0
1608294950000|2020-12-18 12:35:50|23286.6|23286.6|23286.6|23286.6|23286.6|23286.6|23286.6|23286.6|0
1608294960000|2020-12-18 12:36:00|23290.14|23290.14|23290.14|23290.14|23290.14|23290.14|23290.14|23290.14|0
1608295010000|2020-12-18 12:36:50|23293.68|23293.68|23293.68|23293.68|23293.68|23293.68|23293.68|23293.68|0
1608295070000|2020-12-18 12:37:50|23294.29|23294.29|23294.29|23294.29|23294.29|23294.29|23294.29|23294.29|0
1608295100000|2020-12-18 12:38:20|23297.83|23297.83|23298.43|23298.43|23298.43|23298.43|23297.83|23297.83|0
1608295110000|2020-12-18 12:38:30|23299.03|23299.03|23299.03|23299.03|23299.03|23299.03|23299.03|23299.03|0
1608295130000|2020-12-18 12:38:50|23288.41|23288.41|23288.41|23288.41|23288.41|23288.41|23288.41|23288.41|0
1608295140000|2020-12-18 12:39:00|23295.49|23295.49|23294.89|23294.89|23295.49|23295.49|23294.89|23294.89|0
1608295160000|2020-12-18 12:39:20|23294.41|23294.41|23294.41|23294.41|23294.41|23294.41|23294.41|23294.41|0
1608295200000|2020-12-18 12:40:00|23293.81|23293.81|23293.81|23293.81|23293.81|23293.81|23293.81|23293.81|0
1608295210000|2020-12-18 12:40:10|23286.72|23286.72|23285.9|23285.9|23286.72|23286.72|23285.9|23285.9|0
1608295270000|2020-12-18 12:41:10|23285.49|23285.49|23285.49|23285.49|23285.49|23285.49|23285.49|23285.49|0
1608295280000|2020-12-18 12:41:20|23278.41|23278.41|23274.87|23274.87|23278.41|23278.41|23274.87|23274.87|0
1608295290000|2020-12-18 12:41:30|23274.27|23274.27|23274.27|23274.27|23274.27|23274.27|23274.27|23274.27|0
1608295320000|2020-12-18 12:42:00|23267.18|23267.18|23263.64|23263.64|23267.18|23267.18|23263.64|23263.64|0
1608295330000|2020-12-18 12:42:10|23267.18|23267.18|23267.18|23267.18|23267.18|23267.18|23267.18|23267.18|0
1608295360000|2020-12-18 12:42:40|23266.58|23266.58|23266.58|23266.58|23266.58|23266.58|23266.58|23266.58|0
1608295410000|2020-12-18 12:43:30|23263.04|23263.04|23263.04|23263.04|23263.04|23263.04|23263.04|23263.04|0
1608295450000|2020-12-18 12:44:10|23263.64|23263.64|23263.64|23263.64|23263.64|23263.64|23263.64|23263.64|0
1608295460000|2020-12-18 12:44:20|23256.56|23256.56|23256.56|23256.56|23256.56|23256.56|23256.56|23256.56|0
1608295490000|2020-12-18 12:44:50|23249.48|23249.48|23249.48|23249.48|23249.48|23249.48|23249.48|23249.48|0
1608295520000|2020-12-18 12:45:20|23260.1|23260.1|23260.1|23260.1|23260.1|23260.1|23260.1|23260.1|0
1608295570000|2020-12-18 12:46:10|23259.69|23259.69|23259.69|23259.69|23259.69|23259.69|23259.69|23259.69|0
1608295610000|2020-12-18 12:46:50|23256.15|23256.15|23256.15|23256.15|23256.15|23256.15|23256.15|23256.15|0
1608295630000|2020-12-18 12:47:10|23252.61|23252.61|23252.61|23252.61|23252.61|23252.61|23252.61|23252.61|0
1608295640000|2020-12-18 12:47:20|23252.01|23252.01|23252.01|23252.01|23252.01|23252.01|23252.01|23252.01|0
1608295660000|2020-12-18 12:47:40|23251.4|23251.4|23251.4|23251.4|23251.4|23251.4|23251.4|23251.4|0
1608295670000|2020-12-18 12:47:50|23244.32|23244.32|23247.86|23247.86|23247.86|23247.86|23244.32|23244.32|0
1608295720000|2020-12-18 12:48:40|23248.47|23248.47|23248.47|23248.47|23248.47|23248.47|23248.47|23248.47|0
1608295740000|2020-12-18 12:49:00|23244.92|23244.92|23244.92|23244.92|23244.92|23244.92|23244.92|23244.92|0
1608295800000|2020-12-18 12:50:00|23246.13|23246.13|23246.13|23246.13|23246.13|23246.13|23246.13|23246.13|0
1608295840000|2020-12-18 12:50:40|23242.59|23242.59|23242.59|23242.59|23242.59|23242.59|23242.59|23242.59|0
1608295870000|2020-12-18 12:51:10|23239.05|23239.05|23239.05|23239.05|23239.05|23239.05|23239.05|23239.05|0
1608295880000|2020-12-18 12:51:20|23242.59|23242.59|23242.59|23242.59|23242.59|23242.59|23242.59|23242.59|0
1608295900000|2020-12-18 12:51:40|23242.18|23242.18|23250.08|23250.08|23250.08|23250.08|23242.18|23242.18|0
1608295920000|2020-12-18 12:52:00|23250.49|23250.49|23250.49|23250.49|23250.49|23250.49|23250.49|23250.49|0
1608295930000|2020-12-18 12:52:10|23257.57|23257.57|23261.11|23261.11|23261.11|23261.11|23257.57|23257.57|0
1608295940000|2020-12-18 12:52:20|23264.65|23264.65|23264.65|23264.65|23264.65|23264.65|23264.65|23264.65|0
1608295950000|2020-12-18 12:52:30|23265.26|23265.26|23265.26|23265.26|23265.26|23265.26|23265.26|23265.26|0
1608295980000|2020-12-18 12:53:00|23268.8|23268.8|23268.8|23268.8|23268.8|23268.8|23268.8|23268.8|0
1608295990000|2020-12-18 12:53:10|23272.34|23272.34|23272.34|23272.34|23272.34|23272.34|23272.34|23272.34|0
1608296030000|2020-12-18 12:53:50|23271.93|23271.93|23271.93|23271.93|23271.93|23271.93|23271.93|23271.93|0
1608296050000|2020-12-18 12:54:10|23268.39|23268.39|23268.39|23268.39|23268.39|23268.39|23268.39|23268.39|0
1608296100000|2020-12-18 12:55:00|23268.99|23268.99|23268.99|23268.99|23268.99|23268.99|23268.99|23268.99|0
1608296280000|2020-12-18 12:58:00|23265.45|23265.45|23265.45|23265.45|23265.45|23265.45|23265.45|23265.45|0
1608296300000|2020-12-18 12:58:20|23264.85|23264.85|23273.13|23273.13|23273.73|23273.73|23264.85|23264.85|0
1608296310000|2020-12-18 12:58:30|23272.72|23272.72|23275.85|23275.85|23276.26|23276.26|23272.72|23272.72|0
1608296340000|2020-12-18 12:59:00|23276.26|23276.26|23276.26|23276.26|23276.26|23276.26|23276.26|23276.26|0
1608296360000|2020-12-18 12:59:20|23269.18|23269.18|23269.18|23269.18|23269.18|23269.18|23269.18|23269.18|0
1608296370000|2020-12-18 12:59:30|23279.8|23279.8|23279.8|23279.8|23279.8|23279.8|23279.8|23279.8|0
1608296400000|2020-12-18 13:00:00|23272.72|23272.72|23272.72|23272.72|23272.72|23272.72|23272.72|23272.72|0
1608296410000|2020-12-18 13:00:10|23273.13|23273.13|23270|23270|23273.54|23273.54|23270|23270|0
1608296420000|2020-12-18 13:00:20|23268.8|23268.8|23275.88|23275.88|23275.88|23275.88|23268.8|23268.8|0
1608296480000|2020-12-18 13:01:20|23272.34|23272.34|23272.34|23272.34|23272.34|23272.34|23272.34|23272.34|0
1608296490000|2020-12-18 13:01:30|23268.8|23268.8|23265.26|23265.26|23272.34|23272.34|23265.26|23265.26|0
1608296510000|2020-12-18 13:01:50|23254.63|23254.63|23254.63|23254.63|23254.63|23254.63|23254.63|23254.63|0
1608296520000|2020-12-18 13:02:00|23254.22|23254.22|23254.22|23254.22|23254.22|23254.22|23254.22|23254.22|0
1608296530000|2020-12-18 13:02:10|23250.68|23250.68|23251.28|23251.28|23251.28|23251.28|23250.68|23250.68|0
1608296570000|2020-12-18 13:02:50|23250.68|23250.68|23250.68|23250.68|23250.68|23250.68|23250.68|23250.68|0
1608296590000|2020-12-18 13:03:10|23247.14|23247.14|23247.14|23247.14|23247.14|23247.14|23247.14|23247.14|0
1608296600000|2020-12-18 13:03:20|23243.6|23243.6|23241.26|23241.26|23243.6|23243.6|23240.06|23240.06|0
1608296630000|2020-12-18 13:03:50|23241.86|23241.86|23241.86|23241.86|23241.86|23241.86|23241.86|23241.86|0
1608296640000|2020-12-18 13:04:00|23234.78|23234.78|23237.12|23237.12|23237.72|23237.72|23234.18|23234.18|0
1608296650000|2020-12-18 13:04:10|23236.3|23236.3|23236.71|23236.71|23236.71|23236.71|23236.3|23236.3|0
1608296680000|2020-12-18 13:04:40|23233.17|23233.17|23233.17|23233.17|23233.17|23233.17|23233.17|23233.17|0
1608296690000|2020-12-18 13:04:50|23236.71|23236.71|23241.07|23241.07|23241.07|23241.07|23236.71|23236.71|0
1608296730000|2020-12-18 13:05:30|23248.15|23248.15|23252.1|23252.1|23252.1|23252.1|23248.15|23248.15|0
1608296750000|2020-12-18 13:05:50|23255.65|23255.65|23255.65|23255.65|23255.65|23255.65|23255.65|23255.65|0
1608296830000|2020-12-18 13:07:10|23266.27|23266.27|23266.27|23266.27|23266.27|23266.27|23266.27|23266.27|0
1608296860000|2020-12-18 13:07:40|23273.35|23273.35|23273.35|23273.35|23273.35|23273.35|23273.35|23273.35|0
1608296870000|2020-12-18 13:07:50|23274.55|23274.55|23275.38|23275.38|23275.38|23275.38|23274.55|23274.55|0
1608296880000|2020-12-18 13:08:00|23278.92|23278.92|23278.51|23278.51|23278.92|23278.92|23278.51|23278.51|0
1608296910000|2020-12-18 13:08:30|23274.97|23274.97|23274.97|23274.97|23274.97|23274.97|23274.97|23274.97|0
1608296930000|2020-12-18 13:08:50|23271.42|23271.42|23271.42|23271.42|23271.42|23271.42|23271.42|23271.42|0
1608296960000|2020-12-18 13:09:20|23264.34|23264.34|23264.34|23264.34|23264.34|23264.34|23264.34|23264.34|0
1608296970000|2020-12-18 13:09:30|23260.8|23260.8|23264.34|23264.34|23264.34|23264.34|23260.8|23260.8|0
1608296980000|2020-12-18 13:09:40|23260.8|23260.8|23260.8|23260.8|23260.8|23260.8|23260.8|23260.8|0
1608296990000|2020-12-18 13:09:50|23257.26|23257.26|23256.66|23256.66|23257.26|23257.26|23256.66|23256.66|0
1608297010000|2020-12-18 13:10:10|23256.06|23256.06|23256.06|23256.06|23256.06|23256.06|23256.06|23256.06|0
1608297030000|2020-12-18 13:10:30|23263.14|23263.14|23266.68|23266.68|23266.68|23266.68|23263.14|23263.14|0
1608297050000|2020-12-18 13:10:50|23273.76|23273.76|23277.3|23277.3|23277.3|23277.3|23273.76|23273.76|0
1608297200000|2020-12-18 13:13:20|23273.76|23273.76|23273.76|23273.76|23273.76|23273.76|23273.76|23273.76|0
1608297210000|2020-12-18 13:13:30|23280.84|23280.84|23280.84|23280.84|23280.84|23280.84|23280.84|23280.84|0
1608297220000|2020-12-18 13:13:40|23277.3|23277.3|23277.3|23277.3|23277.3|23277.3|23277.3|23277.3|0
1608297230000|2020-12-18 13:13:50|23279.11|23279.11|23279.11|23279.11|23279.11|23279.11|23279.11|23279.11|0
1608297260000|2020-12-18 13:14:20|23282.65|23282.65|23282.65|23282.65|23282.65|23282.65|23282.65|23282.65|0
1608297280000|2020-12-18 13:14:40|23286.19|23286.19|23286.19|23286.19|23286.19|23286.19|23286.19|23286.19|0
1608297290000|2020-12-18 13:14:50|23293.27|23293.27|23293.27|23293.27|23293.27|23293.27|23293.27|23293.27|0
1608297300000|2020-12-18 13:15:00|23289.73|23289.73|23289.73|23289.73|23289.73|23289.73|23289.73|23289.73|0
1608297330000|2020-12-18 13:15:30|23293.27|23293.27|23293.27|23293.27|23293.27|23293.27|23293.27|23293.27|0
1608297340000|2020-12-18 13:15:40|23296.81|23296.81|23297.42|23297.42|23297.42|23297.42|23296.81|23296.81|0
1608297370000|2020-12-18 13:16:10|23298.24|23298.24|23298.24|23298.24|23298.24|23298.24|23298.24|23298.24|0
1608297380000|2020-12-18 13:16:20|23297.83|23297.83|23297.83|23297.83|23297.83|23297.83|23297.83|23297.83|0
1608297400000|2020-12-18 13:16:40|23301.37|23301.37|23301.37|23301.37|23301.37|23301.37|23301.37|23301.37|0
1608297430000|2020-12-18 13:17:10|23297.83|23297.83|23297.83|23297.83|23297.83|23297.83|23297.83|23297.83|0
1608297440000|2020-12-18 13:17:20|23301.37|23301.37|23301.37|23301.37|23301.37|23301.37|23301.37|23301.37|0
1608297450000|2020-12-18 13:17:30|23308.45|23308.45|23308.45|23308.45|23308.45|23308.45|23308.45|23308.45|0
1608297480000|2020-12-18 13:18:00|23301.37|23301.37|23297.83|23297.83|23301.37|23301.37|23297.83|23297.83|0
1608297490000|2020-12-18 13:18:10|23301.37|23301.37|23301.37|23301.37|23301.37|23301.37|23301.37|23301.37|0
1608297520000|2020-12-18 13:18:40|23297.83|23297.83|23297.83|23297.83|23297.83|23297.83|23297.83|23297.83|0
1608297550000|2020-12-18 13:19:10|23301.37|23301.37|23301.37|23301.37|23304.91|23304.91|23301.37|23301.37|0
1608297620000|2020-12-18 13:20:20|23297.83|23297.83|23297.83|23297.83|23297.83|23297.83|23297.83|23297.83|0
1608297630000|2020-12-18 13:20:30|23294.29|23294.29|23297.83|23297.83|23297.83|23297.83|23294.29|23294.29|0
1608297650000|2020-12-18 13:20:50|23297.35|23297.35|23297.35|23297.35|23297.35|23297.35|23297.35|23297.35|0
1608297660000|2020-12-18 13:21:00|23300.89|23300.89|23300.89|23300.89|23300.89|23300.89|23300.89|23300.89|0
1608297680000|2020-12-18 13:21:20|23301.49|23301.49|23303.3|23303.3|23303.3|23303.3|23301.49|23301.49|0
1608297690000|2020-12-18 13:21:30|23303.9|23303.9|23303.9|23303.9|23303.9|23303.9|23303.9|23303.9|0
1608297700000|2020-12-18 13:21:40|23303.3|23303.3|23303.3|23303.3|23303.3|23303.3|23303.3|23303.3|0
1608297720000|2020-12-18 13:22:00|23303.9|23303.9|23310.98|23310.98|23310.98|23310.98|23303.9|23303.9|0
1608297780000|2020-12-18 13:23:00|23307.44|23307.44|23307.44|23307.44|23307.44|23307.44|23307.44|23307.44|0
1608297800000|2020-12-18 13:23:20|23306.23|23306.23|23306.23|23306.23|23306.23|23306.23|23306.23|23306.23|0
1608297850000|2020-12-18 13:24:10|23304.43|23304.43|23305.22|23305.22|23305.63|23305.63|23304.43|23304.43|0
1608297870000|2020-12-18 13:24:30|23301.68|23301.68|23301.68|23301.68|23301.68|23301.68|23301.68|23301.68|0
1608297940000|2020-12-18 13:25:40|23300.48|23300.48|23300.48|23300.48|23300.48|23300.48|23300.48|23300.48|0
1608297960000|2020-12-18 13:26:00|23301.08|23301.08|23301.08|23301.08|23301.08|23301.08|23301.08|23301.08|0
1608297970000|2020-12-18 13:26:10|23304.62|23304.62|23311.7|23311.7|23311.7|23311.7|23304.62|23304.62|0
1608297980000|2020-12-18 13:26:20|23301.08|23301.08|23304.62|23304.62|23304.62|23304.62|23301.08|23301.08|0
1608298010000|2020-12-18 13:26:50|23311.7|23311.7|23311.7|23311.7|23311.7|23311.7|23311.7|23311.7|0
1608298050000|2020-12-18 13:27:30|23304.62|23304.62|23301.08|23301.08|23304.62|23304.62|23301.08|23301.08|0
1608298100000|2020-12-18 13:28:20|23304.62|23304.62|23304.62|23304.62|23304.62|23304.62|23304.62|23304.62|0
1608298130000|2020-12-18 13:28:50|23305.03|23305.03|23305.44|23305.44|23305.44|23305.44|23305.03|23305.03|0
1608298170000|2020-12-18 13:29:30|23306.65|23306.65|23310.19|23310.19|23310.19|23310.19|23306.65|23306.65|0
1608298180000|2020-12-18 13:29:40|23309.71|23309.71|23310.19|23310.19|23310.19|23310.19|23309.71|23309.71|0
1608298190000|2020-12-18 13:29:50|23303.1|23303.1|23306.65|23306.65|23306.65|23306.65|23303.1|23303.1|0
1608298230000|2020-12-18 13:30:30|23299.56|23299.56|23299.56|23299.56|23299.56|23299.56|23299.56|23299.56|0
1608298260000|2020-12-18 13:31:00|23296.02|23296.02|23296.02|23296.02|23296.02|23296.02|23296.02|23296.02|0
1608298290000|2020-12-18 13:31:30|23288.94|23288.94|23294.82|23294.82|23296.02|23296.02|23288.94|23288.94|0
1608298300000|2020-12-18 13:31:40|23294.41|23294.41|23294|23294|23294.41|23294.41|23294|23294|0
1608298320000|2020-12-18 13:32:00|23290.46|23290.46|23290.46|23290.46|23290.46|23290.46|23290.46|23290.46|0
1608298330000|2020-12-18 13:32:10|23286.91|23286.91|23286.91|23286.91|23286.91|23286.91|23286.91|23286.91|0
1608298340000|2020-12-18 13:32:20|23283.37|23283.37|23283.37|23283.37|23283.37|23283.37|23283.37|23283.37|0
1608298350000|2020-12-18 13:32:30|23286.91|23286.91|23286.91|23286.91|23286.91|23286.91|23286.91|23286.91|0
1608298360000|2020-12-18 13:32:40|23290.46|23290.46|23290.46|23290.46|23290.46|23290.46|23290.46|23290.46|0
1608298420000|2020-12-18 13:33:40|23290.05|23290.05|23290.05|23290.05|23290.05|23290.05|23290.05|23290.05|0
1608298430000|2020-12-18 13:33:50|23286.5|23286.5|23286.5|23286.5|23286.5|23286.5|23286.5|23286.5|0
1608298470000|2020-12-18 13:34:30|23286.09|23286.09|23286.09|23286.09|23286.09|23286.09|23286.09|23286.09|0
1608298520000|2020-12-18 13:35:20|23289.63|23289.63|23289.63|23289.63|23289.63|23289.63|23289.63|23289.63|0
1608298540000|2020-12-18 13:35:40|23288.43|23288.43|23288.43|23288.43|23288.43|23288.43|23288.43|23288.43|0
1608298560000|2020-12-18 13:36:00|23277.81|23277.81|23277.81|23277.81|23277.81|23277.81|23277.81|23277.81|0
1608298570000|2020-12-18 13:36:10|23279.01|23279.01|23279.01|23279.01|23279.01|23279.01|23279.01|23279.01|0
1608298590000|2020-12-18 13:36:30|23278.6|23278.6|23278.6|23278.6|23278.6|23278.6|23278.6|23278.6|0
1608298610000|2020-12-18 13:36:50|23271.52|23271.52|23271.52|23271.52|23271.52|23271.52|23271.52|23271.52|0
1608298620000|2020-12-18 13:37:00|23267.98|23267.98|23250.27|23250.27|23267.98|23267.98|23250.27|23250.27|0
1608298630000|2020-12-18 13:37:10|23249.67|23249.67|23249.67|23249.67|23249.67|23249.67|23249.67|23249.67|0
1608298640000|2020-12-18 13:37:20|23256.75|23256.75|23256.75|23256.75|23256.75|23256.75|23256.75|23256.75|0
1608298660000|2020-12-18 13:37:40|23253.21|23253.21|23253.21|23253.21|23253.21|23253.21|23253.21|23253.21|0
1608298690000|2020-12-18 13:38:10|23249.67|23249.67|23249.67|23249.67|23249.67|23249.67|23249.67|23249.67|0
1608298720000|2020-12-18 13:38:40|23246.13|23246.13|23240.97|23240.97|23246.13|23246.13|23240.56|23240.56|0
1608298730000|2020-12-18 13:38:50|23240.37|23240.37|23240.37|23240.37|23240.37|23240.37|23240.37|23240.37|0
1608298740000|2020-12-18 13:39:00|23240.78|23240.78|23240.78|23240.78|23240.78|23240.78|23240.78|23240.78|0
1608298750000|2020-12-18 13:39:10|23237.24|23237.24|23237.24|23237.24|23237.24|23237.24|23237.24|23237.24|0
1608298800000|2020-12-18 13:40:00|23236.83|23236.83|23237.24|23237.24|23237.24|23237.24|23236.83|23236.83|0
1608298850000|2020-12-18 13:40:50|23235.43|23235.43|23234.83|23234.83|23235.43|23235.43|23234.83|23234.83|0
1608298870000|2020-12-18 13:41:10|23227.75|23227.75|23227.75|23227.75|23227.75|23227.75|23227.75|23227.75|0
1608298890000|2020-12-18 13:41:30|23220.67|23220.67|23217.13|23217.13|23220.67|23220.67|23217.13|23217.13|0
1608298900000|2020-12-18 13:41:40|23220.67|23220.67|23220.67|23220.67|23220.67|23220.67|23220.67|23220.67|0
1608298910000|2020-12-18 13:41:50|23224.21|23224.21|23220.67|23220.67|23224.21|23224.21|23220.67|23220.67|0
1608298980000|2020-12-18 13:43:00|23222.47|23222.47|23222.47|23222.47|23222.88|23222.88|23222.47|23222.47|0
1608299000000|2020-12-18 13:43:20|23221.87|23221.87|23221.87|23221.87|23221.87|23221.87|23221.87|23221.87|0
1608299030000|2020-12-18 13:43:50|23225.41|23225.41|23232.5|23232.5|23232.5|23232.5|23225.41|23225.41|0
1608299090000|2020-12-18 13:44:50|23232.97|23232.97|23233.45|23233.45|23233.45|23233.45|23232.97|23232.97|0
1608299100000|2020-12-18 13:45:00|23233.93|23233.93|23233.93|23233.93|23233.93|23233.93|23233.93|23233.93|0
1608299110000|2020-12-18 13:45:10|23237.47|23237.47|23237.47|23237.47|23237.47|23237.47|23237.47|23237.47|0
1608299150000|2020-12-18 13:45:50|23233.93|23233.93|23233.93|23233.93|23233.93|23233.93|23233.93|23233.93|0
1608299170000|2020-12-18 13:46:10|23226.85|23226.85|23226.85|23226.85|23226.85|23226.85|23226.85|23226.85|0
1608299190000|2020-12-18 13:46:30|23227.45|23227.45|23227.45|23227.45|23227.45|23227.45|23227.45|23227.45|0
1608299240000|2020-12-18 13:47:20|23223.91|23223.91|23223.91|23223.91|23223.91|23223.91|23223.91|23223.91|0
1608299250000|2020-12-18 13:47:30|23220.37|23220.37|23220.37|23220.37|23220.37|23220.37|23220.37|23220.37|0
1608299270000|2020-12-18 13:47:50|23216.83|23216.83|23216.83|23216.83|23216.83|23216.83|23216.83|23216.83|0
1608299280000|2020-12-18 13:48:00|23213.29|23213.29|23230.99|23230.99|23230.99|23230.99|23213.29|23213.29|0
1608299300000|2020-12-18 13:48:20|23230.51|23230.51|23230.51|23230.51|23230.51|23230.51|23230.51|23230.51|0
1608299310000|2020-12-18 13:48:30|23234.06|23234.06|23234.06|23234.06|23234.06|23234.06|23234.06|23234.06|0
1608299330000|2020-12-18 13:48:50|23230.51|23230.51|23230.51|23230.51|23230.51|23230.51|23230.51|23230.51|0
1608299360000|2020-12-18 13:49:20|23230.99|23230.99|23230.99|23230.99|23230.99|23230.99|23230.99|23230.99|0
1608299380000|2020-12-18 13:49:40|23231.6|23231.6|23231.6|23231.6|23231.6|23231.6|23231.6|23231.6|0
1608299400000|2020-12-18 13:50:00|23238.68|23238.68|23239.88|23239.88|23239.88|23239.88|23238.68|23238.68|0
1608299450000|2020-12-18 13:50:50|23239.28|23239.28|23239.28|23239.28|23239.28|23239.28|23239.28|23239.28|0
1608299490000|2020-12-18 13:51:30|23238.68|23238.68|23238.68|23238.68|23238.68|23238.68|23238.68|23238.68|0
1608299510000|2020-12-18 13:51:50|23238.2|23238.2|23238.2|23238.2|23238.2|23238.2|23238.2|23238.2|0
1608299520000|2020-12-18 13:52:00|23241.74|23241.74|23241.74|23241.74|23241.74|23241.74|23241.74|23241.74|0
1608299540000|2020-12-18 13:52:20|23242.94|23242.94|23242.94|23242.94|23242.94|23242.94|23242.94|23242.94|0
1608299550000|2020-12-18 13:52:30|23243.42|23243.42|23243.42|23243.42|23243.42|23243.42|23243.42|23243.42|0
1608299620000|2020-12-18 13:53:40|23244.02|23244.02|23244.02|23244.02|23244.02|23244.02|23244.02|23244.02|0
1608299660000|2020-12-18 13:54:20|23247.57|23247.57|23247.57|23247.57|23247.57|23247.57|23247.57|23247.57|0
1608299730000|2020-12-18 13:55:30|23247.09|23247.09|23247.09|23247.09|23247.09|23247.09|23247.09|23247.09|0
1608299740000|2020-12-18 13:55:40|23247.57|23247.57|23258.19|23258.19|23258.19|23258.19|23247.57|23247.57|0
1608299780000|2020-12-18 13:56:20|23254.65|23254.65|23254.05|23254.05|23254.65|23254.65|23254.05|23254.05|0
1608299790000|2020-12-18 13:56:30|23243.42|23243.42|23246.96|23246.96|23246.96|23246.96|23243.42|23243.42|0
1608299800000|2020-12-18 13:56:40|23246.14|23246.14|23246.14|23246.14|23246.14|23246.14|23246.14|23246.14|0
1608299810000|2020-12-18 13:56:50|23245.54|23245.54|23245.54|23245.54|23245.54|23245.54|23245.54|23245.54|0
1608299860000|2020-12-18 13:57:40|23238.46|23238.46|23238.46|23238.46|23238.46|23238.46|23238.46|23238.46|0
1608299870000|2020-12-18 13:57:50|23237.98|23237.98|23237.98|23237.98|23237.98|23237.98|23237.98|23237.98|0
1608299950000|2020-12-18 13:59:10|23245.06|23245.06|23245.06|23245.06|23245.06|23245.06|23244.65|23244.65|0
1608299970000|2020-12-18 13:59:30|23241.52|23241.52|23241.52|23241.52|23241.52|23241.52|23241.52|23241.52|0
1608300040000|2020-12-18 14:00:40|23245.06|23245.06|23245.06|23245.06|23245.06|23245.06|23245.06|23245.06|0
1608300070000|2020-12-18 14:01:10|23245.66|23245.66|23245.66|23245.66|23245.66|23245.66|23245.66|23245.66|0
1608300090000|2020-12-18 14:01:30|23242.12|23242.12|23242.12|23242.12|23242.12|23242.12|23242.12|23242.12|0
1608300110000|2020-12-18 14:01:50|23238.58|23238.58|23238.58|23238.58|23238.58|23238.58|23238.58|23238.58|0
1608300130000|2020-12-18 14:02:10|23235.04|23235.04|23233.84|23233.84|23235.04|23235.04|23233.84|23233.84|0
1608300180000|2020-12-18 14:03:00|23230.3|23230.3|23230.3|23230.3|23230.3|23230.3|23230.3|23230.3|0
1608300210000|2020-12-18 14:03:30|23230.71|23230.71|23234.25|23234.25|23234.25|23234.25|23230.71|23230.71|0
1608300240000|2020-12-18 14:04:00|23230.71|23230.71|23230.71|23230.71|23230.71|23230.71|23230.71|23230.71|0
1608300250000|2020-12-18 14:04:10|23234.25|23234.25|23234.25|23234.25|23234.25|23234.25|23234.25|23234.25|0
1608300290000|2020-12-18 14:04:50|23234.85|23234.85|23234.85|23234.85|23234.85|23234.85|23234.85|23234.85|0
1608300320000|2020-12-18 14:05:20|23227.77|23227.77|23227.77|23227.77|23227.77|23227.77|23227.77|23227.77|0
1608300350000|2020-12-18 14:05:50|23220.08|23220.08|23220.08|23220.08|23220.08|23220.08|23220.08|23220.08|0
1608300500000|2020-12-18 14:08:20|23209.46|23209.46|23208.86|23208.86|23209.46|23209.46|23208.86|23208.86|0
1608300560000|2020-12-18 14:09:20|23208.45|23208.45|23208.45|23208.45|23208.45|23208.45|23208.45|23208.45|0
1608300570000|2020-12-18 14:09:30|23208.04|23208.04|23208.04|23208.04|23208.04|23208.04|23208.04|23208.04|0
1608300590000|2020-12-18 14:09:50|23215.12|23215.12|23219.86|23219.86|23219.86|23219.86|23215.12|23215.12|0
1608300600000|2020-12-18 14:10:00|23226.95|23226.95|23219.86|23219.86|23226.95|23226.95|23219.86|23219.86|0
1608300640000|2020-12-18 14:10:40|23216.32|23216.32|23212.78|23212.78|23216.32|23216.32|23212.78|23212.78|0
1608300700000|2020-12-18 14:11:40|23213.38|23213.38|23213.38|23213.38|23213.38|23213.38|23213.38|23213.38|0
1608300760000|2020-12-18 14:12:40|23213.98|23213.98|23213.98|23213.98|23213.98|23213.98|23213.98|23213.98|0
1608300780000|2020-12-18 14:13:00|23213.38|23213.38|23206.3|23206.3|23213.38|23213.38|23206.3|23206.3|0
1608300790000|2020-12-18 14:13:10|23209.84|23209.84|23209.84|23209.84|23209.84|23209.84|23209.84|23209.84|0
1608300850000|2020-12-18 14:14:10|23209.24|23209.24|23209.24|23209.24|23209.24|23209.24|23209.24|23209.24|0
1608300860000|2020-12-18 14:14:20|23205.7|23205.7|23205.7|23205.7|23205.7|23205.7|23205.7|23205.7|0
1608300920000|2020-12-18 14:15:20|23205.1|23205.1|23205.1|23205.1|23205.1|23205.1|23205.1|23205.1|0
1608301010000|2020-12-18 14:16:50|23205.7|23205.7|23205.7|23205.7|23205.7|23205.7|23205.7|23205.7|0
1608301040000|2020-12-18 14:17:20|23205.29|23205.29|23205.29|23205.29|23205.29|23205.29|23205.29|23205.29|0
1608301110000|2020-12-18 14:18:30|23205.89|23205.89|23202.35|23202.35|23205.89|23205.89|23202.35|23202.35|0
1608301190000|2020-12-18 14:19:50|23201.75|23201.75|23201.75|23201.75|23201.75|23201.75|23201.75|23201.75|0
1608301200000|2020-12-18 14:20:00|23205.29|23205.29|23205.29|23205.29|23205.29|23205.29|23205.29|23205.29|0
1608301250000|2020-12-18 14:20:50|23208.83|23208.83|23208.83|23208.83|23208.83|23208.83|23208.83|23208.83|0
1608301260000|2020-12-18 14:21:00|23209.24|23209.24|23210.06|23210.06|23210.06|23210.06|23209.24|23209.24|0
1608301270000|2020-12-18 14:21:10|23213.6|23213.6|23213.6|23213.6|23213.6|23213.6|23213.6|23213.6|0
1608301280000|2020-12-18 14:21:20|23216.01|23216.01|23216.01|23216.01|23216.01|23216.01|23216.01|23216.01|0
1608301310000|2020-12-18 14:21:50|23214.8|23214.8|23207.72|23207.72|23214.8|23214.8|23207.72|23207.72|0
1608301440000|2020-12-18 14:24:00|23214.8|23214.8|23214.8|23214.8|23214.8|23214.8|23214.8|23214.8|0
1608301500000|2020-12-18 14:25:00|23215.41|23215.41|23215.41|23215.41|23215.41|23215.41|23215.41|23215.41|0
1608301530000|2020-12-18 14:25:30|23214.8|23214.8|23214.8|23214.8|23214.8|23214.8|23214.8|23214.8|0
1608301560000|2020-12-18 14:26:00|23211.26|23211.26|23207.72|23207.72|23211.26|23211.26|23207.72|23207.72|0
1608301680000|2020-12-18 14:28:00|23204.18|23204.18|23204.18|23204.18|23204.18|23204.18|23204.18|23204.18|0
1608301720000|2020-12-18 14:28:40|23204.59|23204.59|23204.59|23204.59|23204.59|23204.59|23204.59|23204.59|0
1608301750000|2020-12-18 14:29:10|23208.13|23208.13|23212.88|23212.88|23212.88|23212.88|23208.13|23208.13|0
1608301760000|2020-12-18 14:29:20|23213.29|23213.29|23213.29|23213.29|23213.29|23213.29|23213.29|23213.29|0
1608301790000|2020-12-18 14:29:50|23220.37|23220.37|23216.83|23216.83|23220.37|23220.37|23216.83|23216.83|0
1608301800000|2020-12-18 14:30:00|23220.37|23220.37|23221.57|23221.57|23221.57|23221.57|23220.37|23220.37|0
1608301810000|2020-12-18 14:30:10|23225.12|23225.12|23228.66|23228.66|23228.66|23228.66|23225.12|23225.12|0
1608301860000|2020-12-18 14:31:00|23229.26|23229.26|23225.72|23225.72|23229.26|23229.26|23225.72|23225.72|0
1608301870000|2020-12-18 14:31:10|23222.18|23222.18|23222.78|23222.78|23222.78|23222.78|23222.18|23222.18|0
1608301880000|2020-12-18 14:31:20|23215.69|23215.69|23226.32|23226.32|23226.32|23226.32|23215.69|23215.69|0
1608301900000|2020-12-18 14:31:40|23222.78|23222.78|23222.78|23222.78|23222.78|23222.78|23222.78|23222.78|0
1608301910000|2020-12-18 14:31:50|23221.57|23221.57|23218.03|23218.03|23221.57|23221.57|23218.03|23218.03|0
1608301920000|2020-12-18 14:32:00|23210.95|23210.95|23210.95|23210.95|23210.95|23210.95|23210.95|23210.95|0
1608301950000|2020-12-18 14:32:30|23218.03|23218.03|23218.03|23218.03|23218.03|23218.03|23218.03|23218.03|0
1608301960000|2020-12-18 14:32:40|23221.57|23221.57|23221.57|23221.57|23221.57|23221.57|23221.57|23221.57|0
1608301980000|2020-12-18 14:33:00|23220.97|23220.97|23220.97|23220.97|23220.97|23220.97|23220.97|23220.97|0
1608301990000|2020-12-18 14:33:10|23221.57|23221.57|23221.57|23221.57|23221.57|23221.57|23221.57|23221.57|0
1608302010000|2020-12-18 14:33:30|23225.12|23225.12|23225.12|23225.12|23225.12|23225.12|23225.12|23225.12|0
1608302030000|2020-12-18 14:33:50|23221.57|23221.57|23221.57|23221.57|23221.57|23221.57|23221.57|23221.57|0
1608302060000|2020-12-18 14:34:20|23220.97|23220.97|23216.83|23216.83|23220.97|23220.97|23216.83|23216.83|0
1608302080000|2020-12-18 14:34:40|23220.37|23220.37|23221.57|23221.57|23225.12|23225.12|23220.37|23220.37|0
1608302130000|2020-12-18 14:35:30|23221.16|23221.16|23220.75|23220.75|23221.16|23221.16|23220.75|23220.75|0
1608302150000|2020-12-18 14:35:50|23217.21|23217.21|23217.21|23217.21|23217.21|23217.21|23217.21|23217.21|0
1608302220000|2020-12-18 14:37:00|23216.61|23216.61|23209.53|23209.53|23216.61|23216.61|23209.53|23209.53|0
1608302250000|2020-12-18 14:37:30|23205.99|23205.99|23205.99|23205.99|23205.99|23205.99|23205.99|23205.99|0
1608302260000|2020-12-18 14:37:40|23202.44|23202.44|23202.44|23202.44|23202.44|23202.44|23202.44|23202.44|0
1608302270000|2020-12-18 14:37:50|23205.99|23205.99|23205.99|23205.99|23205.99|23205.99|23205.99|23205.99|0
1608302320000|2020-12-18 14:38:40|23205.38|23205.38|23205.38|23205.38|23205.38|23205.38|23205.38|23205.38|0
1608302330000|2020-12-18 14:38:50|23212.47|23212.47|23212.47|23212.47|23212.47|23212.47|23212.47|23212.47|0
1608302340000|2020-12-18 14:39:00|23212.06|23212.06|23212.06|23212.06|23212.06|23212.06|23212.06|23212.06|0
1608302350000|2020-12-18 14:39:10|23208.52|23208.52|23208.52|23208.52|23208.52|23208.52|23208.52|23208.52|0
1608302360000|2020-12-18 14:39:20|23215.6|23215.6|23212.06|23212.06|23215.6|23215.6|23212.06|23212.06|0
1608302380000|2020-12-18 14:39:40|23216.27|23216.27|23216.68|23216.68|23216.68|23216.68|23216.27|23216.27|0
1608302400000|2020-12-18 14:40:00|23216.08|23216.08|23216.08|23216.08|23216.08|23216.08|23216.08|23216.08|0
1608302410000|2020-12-18 14:40:10|23219.62|23219.62|23223.16|23223.16|23223.16|23223.16|23219.62|23219.62|0
1608302430000|2020-12-18 14:40:30|23221.96|23221.96|23221.35|23221.35|23221.96|23221.96|23221.35|23221.35|0
1608302470000|2020-12-18 14:41:10|23220.94|23220.94|23217.4|23217.4|23220.94|23220.94|23217.4|23217.4|0
1608302510000|2020-12-18 14:41:50|23224.48|23224.48|23224.48|23224.48|23224.48|23224.48|23224.48|23224.48|0
1608302530000|2020-12-18 14:42:10|23220.94|23220.94|23220.94|23220.94|23220.94|23220.94|23220.94|23220.94|0
1608302540000|2020-12-18 14:42:20|23217.4|23217.4|23216.99|23216.99|23217.4|23217.4|23216.99|23216.99|0
1608302570000|2020-12-18 14:42:50|23209.91|23209.91|23209.91|23209.91|23209.91|23209.91|23209.91|23209.91|0
1608302580000|2020-12-18 14:43:00|23209.43|23209.43|23209.43|23209.43|23209.43|23209.43|23209.43|23209.43|0
1608302590000|2020-12-18 14:43:10|23212.97|23212.97|23212.97|23212.97|23212.97|23212.97|23209.43|23209.43|0
1608302620000|2020-12-18 14:43:40|23212.56|23212.56|23212.56|23212.56|23212.56|23212.56|23212.56|23212.56|0
1608302630000|2020-12-18 14:43:50|23209.02|23209.02|23208.42|23208.42|23209.02|23209.02|23208.42|23208.42|0
1608302650000|2020-12-18 14:44:10|23208.83|23208.83|23208.83|23208.83|23208.83|23208.83|23208.83|23208.83|0
1608302670000|2020-12-18 14:44:30|23198.2|23198.2|23198.2|23198.2|23198.2|23198.2|23198.2|23198.2|0
1608302680000|2020-12-18 14:44:40|23194.66|23194.66|23194.66|23194.66|23194.66|23194.66|23194.66|23194.66|0
1608302690000|2020-12-18 14:44:50|23195.87|23195.87|23195.87|23195.87|23195.87|23195.87|23195.87|23195.87|0
1608302700000|2020-12-18 14:45:00|23188.78|23188.78|23188.78|23188.78|23188.78|23188.78|23188.78|23188.78|0
1608302710000|2020-12-18 14:45:10|23185.24|23185.24|23185.24|23185.24|23185.24|23185.24|23185.24|23185.24|0
1608302720000|2020-12-18 14:45:20|23181.7|23181.7|23181.7|23181.7|23181.7|23181.7|23181.7|23181.7|0
1608302730000|2020-12-18 14:45:30|23182.11|23182.11|23182.11|23182.11|23182.11|23182.11|23182.11|23182.11|0
1608302750000|2020-12-18 14:45:50|23178.57|23178.57|23175.03|23175.03|23178.57|23178.57|23175.03|23175.03|0
1608302760000|2020-12-18 14:46:00|23173.83|23173.83|23173.83|23173.83|23173.83|23173.83|23173.83|23173.83|0
1608302780000|2020-12-18 14:46:20|23177.37|23177.37|23177.37|23177.37|23177.37|23177.37|23177.37|23177.37|0
1608302790000|2020-12-18 14:46:30|23173.83|23173.83|23173.83|23173.83|23173.83|23173.83|23173.83|23173.83|0
1608302800000|2020-12-18 14:46:40|23177.37|23177.37|23177.37|23177.37|23177.37|23177.37|23177.37|23177.37|0
1608302810000|2020-12-18 14:46:50|23173.83|23173.83|23173.83|23173.83|23173.83|23173.83|23173.83|23173.83|0
1608302820000|2020-12-18 14:47:00|23170.29|23170.29|23170.29|23170.29|23170.29|23170.29|23170.29|23170.29|0
1608302830000|2020-12-18 14:47:10|23166.74|23166.74|23166.74|23166.74|23166.74|23166.74|23163.2|23163.2|0
1608302850000|2020-12-18 14:47:30|23173.83|23173.83|23173.83|23173.83|23173.83|23173.83|23173.83|23173.83|0
1608302870000|2020-12-18 14:47:50|23174.43|23174.43|23174.43|23174.43|23174.43|23174.43|23174.43|23174.43|0
1608302900000|2020-12-18 14:48:20|23177.97|23177.97|23181.51|23181.51|23181.51|23181.51|23177.97|23177.97|0
1608302910000|2020-12-18 14:48:30|23188.59|23188.59|23188.59|23188.59|23188.59|23188.59|23188.59|23188.59|0
1608302940000|2020-12-18 14:49:00|23185.05|23185.05|23185.05|23185.05|23185.05|23185.05|23185.05|23185.05|0
1608302950000|2020-12-18 14:49:10|23188.59|23188.59|23192.13|23192.13|23192.13|23192.13|23188.59|23188.59|0
1608302970000|2020-12-18 14:49:30|23188.59|23188.59|23188.59|23188.59|23188.59|23188.59|23188.59|23188.59|0
1608302980000|2020-12-18 14:49:40|23192.13|23192.13|23191.53|23191.53|23192.13|23192.13|23191.53|23191.53|0
1608302990000|2020-12-18 14:49:50|23192.49|23192.49|23192.49|23192.49|23192.49|23192.49|23192.49|23192.49|0
1608303000000|2020-12-18 14:50:00|23188.95|23188.95|23181.87|23181.87|23188.95|23188.95|23181.87|23181.87|0
1608303020000|2020-12-18 14:50:20|23185.41|23185.41|23181.87|23181.87|23185.41|23185.41|23181.87|23181.87|0
1608303030000|2020-12-18 14:50:30|23185.41|23185.41|23187.21|23187.21|23187.21|23187.21|23185.41|23185.41|0
1608303040000|2020-12-18 14:50:40|23187.82|23187.82|23187.82|23187.82|23187.82|23187.82|23187.82|23187.82|0
1608303050000|2020-12-18 14:50:50|23184.27|23184.27|23184.27|23184.27|23184.27|23184.27|23184.27|23184.27|0
1608303070000|2020-12-18 14:51:10|23180.73|23180.73|23184.27|23184.27|23184.27|23184.27|23173.65|23173.65|0
1608303080000|2020-12-18 14:51:20|23183.07|23183.07|23183.07|23183.07|23183.07|23183.07|23183.07|23183.07|0
1608303090000|2020-12-18 14:51:30|23175.99|23175.99|23175.58|23175.58|23175.99|23175.99|23175.58|23175.58|0
1608303100000|2020-12-18 14:51:40|23179.12|23179.12|23179.12|23179.12|23179.12|23179.12|23179.12|23179.12|0
1608303110000|2020-12-18 14:51:50|23175.58|23175.58|23175.58|23175.58|23175.58|23175.58|23175.58|23175.58|0
1608303120000|2020-12-18 14:52:00|23179.12|23179.12|23179.12|23179.12|23179.12|23179.12|23179.12|23179.12|0
1608303130000|2020-12-18 14:52:10|23182.66|23182.66|23182.66|23182.66|23182.66|23182.66|23182.66|23182.66|0
1608303140000|2020-12-18 14:52:20|23186.2|23186.2|23182.66|23182.66|23186.2|23186.2|23182.66|23182.66|0
1608303160000|2020-12-18 14:52:40|23186.2|23186.2|23186.2|23186.2|23186.2|23186.2|23186.2|23186.2|0
1608303170000|2020-12-18 14:52:50|23193.28|23193.28|23193.28|23193.28|23193.28|23193.28|23193.28|23193.28|0
1608303190000|2020-12-18 14:53:10|23189.74|23189.74|23182.06|23182.06|23189.74|23189.74|23182.06|23182.06|0
1608303200000|2020-12-18 14:53:20|23189.14|23189.14|23188.18|23188.18|23189.14|23189.14|23184.64|23184.64|0
1608303210000|2020-12-18 14:53:30|23191.72|23191.72|23191.72|23191.72|23191.72|23191.72|23191.72|23191.72|0
1608303230000|2020-12-18 14:53:50|23192.33|23192.33|23192.33|23192.33|23192.33|23192.33|23192.33|23192.33|0
1608303240000|2020-12-18 14:54:00|23195.87|23195.87|23195.87|23195.87|23195.87|23195.87|23195.87|23195.87|0
1608303260000|2020-12-18 14:54:20|23202.95|23202.95|23202.95|23202.95|23202.95|23202.95|23202.95|23202.95|0
1608303270000|2020-12-18 14:54:30|23199.41|23199.41|23200.01|23200.01|23200.01|23200.01|23199.41|23199.41|0
1608303280000|2020-12-18 14:54:40|23196.47|23196.47|23196.47|23196.47|23196.47|23196.47|23196.47|23196.47|0
1608303290000|2020-12-18 14:54:50|23197.07|23197.07|23204.56|23204.56|23204.56|23204.56|23197.07|23197.07|0
1608303300000|2020-12-18 14:55:00|23201.02|23201.02|23201.02|23201.02|23201.02|23201.02|23201.02|23201.02|0
1608303310000|2020-12-18 14:55:10|23197.48|23197.48|23197.48|23197.48|23197.48|23197.48|23197.48|23197.48|0
1608303330000|2020-12-18 14:55:30|23201.02|23201.02|23197.48|23197.48|23201.02|23201.02|23197.48|23197.48|0
1608303340000|2020-12-18 14:55:40|23201.02|23201.02|23201.02|23201.02|23201.02|23201.02|23201.02|23201.02|0
1608303360000|2020-12-18 14:56:00|23197.48|23197.48|23197.07|23197.07|23197.48|23197.48|23197.07|23197.07|0
1608303370000|2020-12-18 14:56:10|23193.53|23193.53|23189.99|23189.99|23193.53|23193.53|23189.99|23189.99|0
1608303380000|2020-12-18 14:56:20|23193.53|23193.53|23193.53|23193.53|23193.53|23193.53|23193.53|23193.53|0
1608303390000|2020-12-18 14:56:30|23197.07|23197.07|23197.07|23197.07|23197.07|23197.07|23197.07|23197.07|0
1608303400000|2020-12-18 14:56:40|23198.27|23198.27|23198.27|23198.27|23198.27|23198.27|23198.27|23198.27|0
1608303410000|2020-12-18 14:56:50|23191.19|23191.19|23191.19|23191.19|23191.19|23191.19|23191.19|23191.19|0
1608303420000|2020-12-18 14:57:00|23187.65|23187.65|23194.73|23194.73|23194.73|23194.73|23187.65|23187.65|0
1608303440000|2020-12-18 14:57:20|23191.19|23191.19|23191.19|23191.19|23191.19|23191.19|23191.19|23191.19|0
1608303480000|2020-12-18 14:58:00|23191.79|23191.79|23190.59|23190.59|23191.79|23191.79|23190.59|23190.59|0
1608303490000|2020-12-18 14:58:10|23191|23191|23191|23191|23191|23191|23191|23191|0
1608303510000|2020-12-18 14:58:30|23192.2|23192.2|23192.2|23192.2|23192.2|23192.2|23192.2|23192.2|0
1608303520000|2020-12-18 14:58:40|23195.74|23195.74|23199.29|23199.29|23206.37|23206.37|23195.74|23195.74|0
1608303540000|2020-12-18 14:59:00|23188.66|23188.66|23185.12|23185.12|23188.66|23188.66|23185.12|23185.12|0
1608303550000|2020-12-18 14:59:10|23188.66|23188.66|23188.66|23188.66|23188.66|23188.66|23188.66|23188.66|0
1608303560000|2020-12-18 14:59:20|23188.25|23188.25|23188.25|23188.25|23188.25|23188.25|23188.25|23188.25|0
1608303570000|2020-12-18 14:59:30|23184.71|23184.71|23188.25|23188.25|23188.25|23188.25|23184.71|23184.71|0
1608303580000|2020-12-18 14:59:40|23184.71|23184.71|23184.71|23184.71|23184.71|23184.71|23184.71|23184.71|0
1608303590000|2020-12-18 14:59:50|23185.31|23185.31|23185.31|23185.31|23192.39|23192.39|23185.31|23185.31|0
1608303600000|2020-12-18 15:00:00|23185.72|23185.72|23185.72|23185.72|23185.72|23185.72|23185.72|23185.72|0
1608303630000|2020-12-18 15:00:30|23189.26|23189.26|23186.32|23186.32|23189.87|23189.87|23182.78|23182.78|0
1608303650000|2020-12-18 15:00:50|23182.78|23182.78|23182.78|23182.78|23182.78|23182.78|23182.78|23182.78|0
1608303670000|2020-12-18 15:01:10|23179.24|23179.24|23179.24|23179.24|23179.24|23179.24|23179.24|23179.24|0
1608303680000|2020-12-18 15:01:20|23179.72|23179.72|23179.72|23179.72|23179.72|23179.72|23179.72|23179.72|0
1608303690000|2020-12-18 15:01:30|23183.26|23183.26|23183.26|23183.26|23183.26|23183.26|23183.26|23183.26|0
1608303710000|2020-12-18 15:01:50|23176.18|23176.18|23162.02|23162.02|23176.18|23176.18|23162.02|23162.02|0
1608303720000|2020-12-18 15:02:00|23158.47|23158.47|23176.18|23176.18|23176.18|23176.18|23158.47|23158.47|0
1608303730000|2020-12-18 15:02:10|23172.64|23172.64|23169.1|23169.1|23172.64|23172.64|23169.1|23169.1|0
1608303740000|2020-12-18 15:02:20|23165.56|23165.56|23165.56|23165.56|23165.56|23165.56|23165.56|23165.56|0
1608303750000|2020-12-18 15:02:30|23169.1|23169.1|23165.56|23165.56|23169.1|23169.1|23165.56|23165.56|0
1608303760000|2020-12-18 15:02:40|23162.02|23162.02|23162.02|23162.02|23162.02|23162.02|23162.02|23162.02|0
1608303770000|2020-12-18 15:02:50|23161.41|23161.41|23161.41|23161.41|23164.95|23164.95|23161.41|23161.41|0
1608303780000|2020-12-18 15:03:00|23157.87|23157.87|23157.87|23157.87|23161.41|23161.41|23157.87|23157.87|0
1608303800000|2020-12-18 15:03:20|23154.33|23154.33|23143.71|23143.71|23154.33|23154.33|23140.17|23140.17|0
1608303810000|2020-12-18 15:03:30|23140.17|23140.17|23143.71|23143.71|23143.71|23143.71|23140.17|23140.17|0
1608303820000|2020-12-18 15:03:40|23140.17|23140.17|23140.17|23140.17|23140.17|23140.17|23140.17|23140.17|0
1608303850000|2020-12-18 15:04:10|23147.25|23147.25|23147.25|23147.25|23147.25|23147.25|23147.25|23147.25|0
1608303860000|2020-12-18 15:04:20|23146.65|23146.65|23131.06|23131.06|23146.65|23146.65|23131.06|23131.06|0
1608303880000|2020-12-18 15:04:40|23134.6|23134.6|23131.06|23131.06|23134.6|23134.6|23131.06|23131.06|0
1608303890000|2020-12-18 15:04:50|23138.14|23138.14|23138.14|23138.14|23138.14|23138.14|23138.14|23138.14|0
1608303910000|2020-12-18 15:05:10|23145.22|23145.22|23145.22|23145.22|23145.22|23145.22|23145.22|23145.22|0
1608303920000|2020-12-18 15:05:20|23148.77|23148.77|23149.97|23149.97|23149.97|23149.97|23148.77|23148.77|0
1608303940000|2020-12-18 15:05:40|23146.43|23146.43|23147.03|23147.03|23147.03|23147.03|23146.43|23146.43|0
1608303950000|2020-12-18 15:05:50|23143.49|23143.49|23150.57|23150.57|23150.57|23150.57|23143.49|23143.49|0
1608303960000|2020-12-18 15:06:00|23151.17|23151.17|23151.17|23151.17|23151.17|23151.17|23151.17|23151.17|0
1608303980000|2020-12-18 15:06:20|23147.63|23147.63|23147.03|23147.03|23147.63|23147.63|23147.03|23147.03|0
1608303990000|2020-12-18 15:06:30|23147.63|23147.63|23147.03|23147.03|23147.63|23147.63|23147.03|23147.03|0
1608304000000|2020-12-18 15:06:40|23139.95|23139.95|23143.49|23143.49|23147.03|23147.03|23136.41|23136.41|0
1608304020000|2020-12-18 15:07:00|23147.03|23147.03|23147.03|23147.03|23150.57|23150.57|23147.03|23147.03|0
1608304030000|2020-12-18 15:07:10|23139.95|23139.95|23139.95|23139.95|23139.95|23139.95|23139.95|23139.95|0
1608304040000|2020-12-18 15:07:20|23139.34|23139.34|23142.48|23142.48|23146.02|23146.02|23138.93|23138.93|0
1608304060000|2020-12-18 15:07:40|23138.93|23138.93|23131.85|23131.85|23138.93|23138.93|23131.85|23131.85|0
1608304070000|2020-12-18 15:07:50|23128.31|23128.31|23124.77|23124.77|23128.31|23128.31|23124.77|23124.77|0
1608304080000|2020-12-18 15:08:00|23128.31|23128.31|23135.39|23135.39|23135.39|23135.39|23128.31|23128.31|0
1608304090000|2020-12-18 15:08:10|23138.93|23138.93|23138.93|23138.93|23138.93|23138.93|23138.93|23138.93|0
1608304100000|2020-12-18 15:08:20|23140.14|23140.14|23140.14|23140.14|23140.14|23140.14|23140.14|23140.14|0
1608304110000|2020-12-18 15:08:30|23147.22|23147.22|23154.3|23154.3|23154.3|23154.3|23147.22|23147.22|0
1608304120000|2020-12-18 15:08:40|23154.71|23154.71|23157.78|23157.78|23157.78|23157.78|23154.23|23154.23|0
1608304130000|2020-12-18 15:08:50|23164.86|23164.86|23164.86|23164.86|23164.86|23164.86|23164.86|23164.86|0
1608304140000|2020-12-18 15:09:00|23171.94|23171.94|23171.94|23171.94|23171.94|23171.94|23171.94|23171.94|0
1608304160000|2020-12-18 15:09:20|23175.48|23175.48|23168.4|23168.4|23175.48|23175.48|23168.4|23168.4|0
1608304180000|2020-12-18 15:09:40|23171.94|23171.94|23171.94|23171.94|23171.94|23171.94|23171.94|23171.94|0
1608304200000|2020-12-18 15:10:00|23175.48|23175.48|23157.17|23157.17|23176.08|23176.08|23157.17|23157.17|0
1608304210000|2020-12-18 15:10:10|23157.78|23157.78|23151.29|23151.29|23158.38|23158.38|23151.29|23151.29|0
1608304220000|2020-12-18 15:10:20|23154.84|23154.84|23151.29|23151.29|23154.84|23154.84|23151.29|23151.29|0
1608304240000|2020-12-18 15:10:40|23154.84|23154.84|23158.38|23158.38|23158.38|23158.38|23154.84|23154.84|0
1608304260000|2020-12-18 15:11:00|23165.46|23165.46|23165.46|23165.46|23165.46|23165.46|23165.46|23165.46|0
1608304280000|2020-12-18 15:11:20|23164.26|23164.26|23164.26|23164.26|23164.26|23164.26|23164.26|23164.26|0
1608304290000|2020-12-18 15:11:30|23167.8|23167.8|23167.8|23167.8|23167.8|23167.8|23167.8|23167.8|0
1608304300000|2020-12-18 15:11:40|23174.88|23174.88|23174.88|23174.88|23174.88|23174.88|23174.88|23174.88|0
1608304310000|2020-12-18 15:11:50|23178.42|23178.42|23183.17|23183.17|23186.71|23186.71|23178.42|23178.42|0
1608304320000|2020-12-18 15:12:00|23186.71|23186.71|23186.71|23186.71|23186.71|23186.71|23186.71|23186.71|0
1608304350000|2020-12-18 15:12:30|23183.17|23183.17|23172.54|23172.54|23183.17|23183.17|23172.54|23172.54|0
1608304360000|2020-12-18 15:12:40|23179.62|23179.62|23176.08|23176.08|23179.62|23179.62|23176.08|23176.08|0
1608304370000|2020-12-18 15:12:50|23172.54|23172.54|23172.54|23172.54|23172.54|23172.54|23172.54|23172.54|0
1608304390000|2020-12-18 15:13:10|23172.13|23172.13|23161.51|23161.51|23172.13|23172.13|23161.51|23161.51|0
1608304400000|2020-12-18 15:13:20|23165.05|23165.05|23165.05|23165.05|23165.05|23165.05|23165.05|23165.05|0
1608304410000|2020-12-18 15:13:30|23161.51|23161.51|23161.51|23161.51|23161.51|23161.51|23161.51|23161.51|0
1608304420000|2020-12-18 15:13:40|23161.1|23161.1|23161.1|23161.1|23161.1|23161.1|23161.1|23161.1|0
1608304470000|2020-12-18 15:14:30|23164.64|23164.64|23162.83|23162.83|23164.64|23164.64|23162.83|23162.83|0
1608304480000|2020-12-18 15:14:40|23166.37|23166.37|23166.37|23166.37|23166.37|23166.37|23166.37|23166.37|0
1608304500000|2020-12-18 15:15:00|23169.92|23169.92|23169.92|23169.92|23169.92|23169.92|23169.92|23169.92|0
1608304520000|2020-12-18 15:15:20|23177|23177|23177|23177|23177|23177|23177|23177|0
1608304530000|2020-12-18 15:15:30|23176.52|23176.52|23176.52|23176.52|23176.52|23176.52|23176.52|23176.52|0
1608304550000|2020-12-18 15:15:50|23180.06|23180.06|23176.52|23176.52|23180.06|23180.06|23176.52|23176.52|0
1608304560000|2020-12-18 15:16:00|23172.98|23172.98|23172.38|23172.38|23172.98|23172.98|23172.38|23172.38|0
1608304580000|2020-12-18 15:16:20|23171.55|23171.55|23171.55|23171.55|23171.55|23171.55|23171.55|23171.55|0
1608304600000|2020-12-18 15:16:40|23170.95|23170.95|23170.95|23170.95|23170.95|23170.95|23170.95|23170.95|0
1608304610000|2020-12-18 15:16:50|23167.41|23167.41|23167.41|23167.41|23167.41|23167.41|23167.41|23167.41|0
1608304620000|2020-12-18 15:17:00|23174.49|23174.49|23178.04|23178.04|23178.04|23178.04|23174.49|23174.49|0
1608304640000|2020-12-18 15:17:20|23174.49|23174.49|23174.49|23174.49|23174.49|23174.49|23174.49|23174.49|0
1608304650000|2020-12-18 15:17:30|23175.1|23175.1|23175.1|23175.1|23175.1|23175.1|23175.1|23175.1|0
1608304680000|2020-12-18 15:18:00|23178.64|23178.64|23178.64|23178.64|23178.64|23178.64|23178.64|23178.64|0
1608304700000|2020-12-18 15:18:20|23182.18|23182.18|23182.18|23182.18|23182.18|23182.18|23182.18|23182.18|0
1608304720000|2020-12-18 15:18:40|23181.58|23181.58|23181.58|23181.58|23181.58|23181.58|23181.58|23181.58|0
1608304730000|2020-12-18 15:18:50|23181.99|23181.99|23181.99|23181.99|23181.99|23181.99|23181.99|23181.99|0
1608304740000|2020-12-18 15:19:00|23185.53|23185.53|23185.94|23185.94|23185.94|23185.94|23185.53|23185.53|0
1608304750000|2020-12-18 15:19:10|23186.54|23186.54|23183|23183|23186.54|23186.54|23183|23183|0
1608304770000|2020-12-18 15:19:30|23179.46|23179.46|23175.92|23175.92|23179.46|23179.46|23175.92|23175.92|0
1608304820000|2020-12-18 15:20:20|23175.32|23175.32|23175.32|23175.32|23175.32|23175.32|23175.32|23175.32|0
1608304830000|2020-12-18 15:20:30|23174.9|23174.9|23171.36|23171.36|23174.9|23174.9|23171.36|23171.36|0
1608304840000|2020-12-18 15:20:40|23174.9|23174.9|23174.9|23174.9|23174.9|23174.9|23174.9|23174.9|0
1608304860000|2020-12-18 15:21:00|23171.36|23171.36|23171.36|23171.36|23171.36|23171.36|23171.36|23171.36|0
1608304910000|2020-12-18 15:21:50|23174.9|23174.9|23175.38|23175.38|23175.38|23175.38|23174.9|23174.9|0
1608304920000|2020-12-18 15:22:00|23171.84|23171.84|23175.38|23175.38|23175.38|23175.38|23168.3|23168.3|0
1608304930000|2020-12-18 15:22:10|23175.79|23175.79|23179.34|23179.34|23179.34|23179.34|23175.79|23175.79|0
1608304950000|2020-12-18 15:22:30|23178.73|23178.73|23178.73|23178.73|23178.73|23178.73|23178.73|23178.73|0
1608304980000|2020-12-18 15:23:00|23175.19|23175.19|23178.73|23178.73|23178.73|23178.73|23175.19|23175.19|0
1608304990000|2020-12-18 15:23:10|23175.19|23175.19|23175.19|23175.19|23175.19|23175.19|23175.19|23175.19|0
1608305030000|2020-12-18 15:23:50|23171.65|23171.65|23178.73|23178.73|23178.73|23178.73|23171.65|23171.65|0
1608305040000|2020-12-18 15:24:00|23178.25|23178.25|23185.34|23185.34|23185.34|23185.34|23178.25|23178.25|0
1608305050000|2020-12-18 15:24:10|23188.88|23188.88|23185.34|23185.34|23188.88|23188.88|23185.34|23185.34|0
1608305070000|2020-12-18 15:24:30|23181.8|23181.8|23182.4|23182.4|23182.4|23182.4|23181.8|23181.8|0
1608305080000|2020-12-18 15:24:40|23175.32|23175.32|23175.32|23175.32|23175.32|23175.32|23175.32|23175.32|0
1608305090000|2020-12-18 15:24:50|23174.9|23174.9|23174.9|23174.9|23174.9|23174.9|23174.9|23174.9|0
1608305110000|2020-12-18 15:25:10|23174.49|23174.49|23174.49|23174.49|23174.49|23174.49|23174.49|23174.49|0
1608305120000|2020-12-18 15:25:20|23175.1|23175.1|23174.49|23174.49|23175.1|23175.1|23174.49|23174.49|0
1608305150000|2020-12-18 15:25:50|23181.58|23181.58|23185.12|23185.12|23188.66|23188.66|23181.58|23181.58|0
1608305160000|2020-12-18 15:26:00|23185.72|23185.72|23185.72|23185.72|23185.72|23185.72|23185.72|23185.72|0
1608305180000|2020-12-18 15:26:20|23182.18|23182.18|23182.18|23182.18|23182.18|23182.18|23182.18|23182.18|0
1608305200000|2020-12-18 15:26:40|23185.72|23185.72|23185.72|23185.72|23185.72|23185.72|23185.72|23185.72|0
1608305210000|2020-12-18 15:26:50|23185.12|23185.12|23178.04|23178.04|23185.12|23185.12|23178.04|23178.04|0
1608305220000|2020-12-18 15:27:00|23170.35|23170.35|23170.35|23170.35|23170.35|23170.35|23170.35|23170.35|0
1608305230000|2020-12-18 15:27:10|23169.94|23169.94|23173.48|23173.48|23173.48|23173.48|23169.94|23169.94|0
1608305250000|2020-12-18 15:27:30|23166.4|23166.4|23166.4|23166.4|23166.4|23166.4|23166.4|23166.4|0
1608305260000|2020-12-18 15:27:40|23173.48|23173.48|23173.48|23173.48|23173.48|23173.48|23173.48|23173.48|0
1608305270000|2020-12-18 15:27:50|23177.02|23177.02|23177.02|23177.02|23177.02|23177.02|23177.02|23177.02|0
1608305290000|2020-12-18 15:28:10|23173.48|23173.48|23173.48|23173.48|23173.48|23173.48|23173.48|23173.48|0
1608305300000|2020-12-18 15:28:20|23174.08|23174.08|23174.08|23174.08|23174.08|23174.08|23174.08|23174.08|0
1608305310000|2020-12-18 15:28:30|23177.62|23177.62|23181.77|23181.77|23181.77|23181.77|23177.62|23177.62|0
1608305320000|2020-12-18 15:28:40|23182.37|23182.37|23182.37|23182.37|23182.37|23182.37|23182.37|23182.37|0
1608305400000|2020-12-18 15:30:00|23178.83|23178.83|23175.29|23175.29|23178.83|23178.83|23175.29|23175.29|0
1608305410000|2020-12-18 15:30:10|23175.77|23175.77|23175.77|23175.77|23175.77|23175.77|23175.77|23175.77|0
1608305440000|2020-12-18 15:30:40|23175.16|23175.16|23175.16|23175.16|23175.16|23175.16|23175.16|23175.16|0
1608305450000|2020-12-18 15:30:50|23171.62|23171.62|23171.21|23171.21|23171.62|23171.62|23171.21|23171.21|0
1608305480000|2020-12-18 15:31:20|23167.67|23167.67|23160.59|23160.59|23167.67|23167.67|23160.59|23160.59|0
1608305490000|2020-12-18 15:31:30|23157.05|23157.05|23157.05|23157.05|23157.05|23157.05|23157.05|23157.05|0
1608305500000|2020-12-18 15:31:40|23153.51|23153.51|23149.97|23149.97|23153.51|23153.51|23149.97|23149.97|0
1608305510000|2020-12-18 15:31:50|23153.51|23153.51|23153.51|23153.51|23153.51|23153.51|23153.51|23153.51|0
1608305520000|2020-12-18 15:32:00|23152.9|23152.9|23148.76|23148.76|23152.9|23152.9|23148.76|23148.76|0
1608305530000|2020-12-18 15:32:10|23148.35|23148.35|23144.81|23144.81|23148.35|23148.35|23144.81|23144.81|0
1608305550000|2020-12-18 15:32:30|23148.35|23148.35|23148.35|23148.35|23148.35|23148.35|23148.35|23148.35|0
1608305590000|2020-12-18 15:33:10|23144.81|23144.81|23144.81|23144.81|23144.81|23144.81|23144.81|23144.81|0
1608305600000|2020-12-18 15:33:20|23141.27|23141.27|23141.27|23141.27|23141.27|23141.27|23141.27|23141.27|0
1608305610000|2020-12-18 15:33:30|23144.81|23144.81|23148.35|23148.35|23148.35|23148.35|23144.81|23144.81|0
1608305640000|2020-12-18 15:34:00|23155.43|23155.43|23151.89|23151.89|23158.97|23158.97|23151.89|23151.89|0
1608305750000|2020-12-18 15:35:50|23148.35|23148.35|23147.75|23147.75|23148.35|23148.35|23147.75|23147.75|0
1608305760000|2020-12-18 15:36:00|23151.29|23151.29|23151.29|23151.29|23151.29|23151.29|23151.29|23151.29|0
1608305770000|2020-12-18 15:36:10|23150.69|23150.69|23147.15|23147.15|23150.69|23150.69|23147.15|23147.15|0
1608305780000|2020-12-18 15:36:20|23146.74|23146.74|23146.74|23146.74|23146.74|23146.74|23146.74|23146.74|0
1608305820000|2020-12-18 15:37:00|23150.28|23150.28|23157.36|23157.36|23157.36|23157.36|23150.28|23150.28|0
1608305830000|2020-12-18 15:37:10|23153.82|23153.82|23153.82|23153.82|23153.82|23153.82|23153.82|23153.82|0
1608305840000|2020-12-18 15:37:20|23157.36|23157.36|23157.36|23157.36|23157.36|23157.36|23157.36|23157.36|0
1608305850000|2020-12-18 15:37:30|23153.82|23153.82|23153.82|23153.82|23153.82|23153.82|23153.82|23153.82|0
1608305860000|2020-12-18 15:37:40|23150.28|23150.28|23153.82|23153.82|23153.82|23153.82|23150.28|23150.28|0
1608305880000|2020-12-18 15:38:00|23150.28|23150.28|23150.28|23150.28|23150.28|23150.28|23150.28|23150.28|0
1608305890000|2020-12-18 15:38:10|23153.82|23153.82|23153.82|23153.82|23153.82|23153.82|23153.82|23153.82|0
1608305900000|2020-12-18 15:38:20|23153.22|23153.22|23153.22|23153.22|23153.22|23153.22|23153.22|23153.22|0
1608305950000|2020-12-18 15:39:10|23152.81|23152.81|23153.22|23153.22|23153.22|23153.22|23152.81|23152.81|0
1608305980000|2020-12-18 15:39:40|23156.76|23156.76|23161.5|23161.5|23161.5|23161.5|23156.76|23156.76|0
1608306000000|2020-12-18 15:40:00|23165.05|23165.05|23165.05|23165.05|23165.05|23165.05|23165.05|23165.05|0
1608306020000|2020-12-18 15:40:20|23157.96|23157.96|23157.96|23157.96|23157.96|23157.96|23157.96|23157.96|0
1608306040000|2020-12-18 15:40:40|23161.5|23161.5|23161.5|23161.5|23161.5|23161.5|23161.5|23161.5|0
1608306070000|2020-12-18 15:41:10|23157.96|23157.96|23160.9|23160.9|23160.9|23160.9|23153.82|23153.82|0
1608306080000|2020-12-18 15:41:20|23164.44|23164.44|23164.44|23164.44|23164.44|23164.44|23164.44|23164.44|0
1608306100000|2020-12-18 15:41:40|23167.98|23167.98|23167.98|23167.98|23167.98|23167.98|23167.98|23167.98|0
1608306110000|2020-12-18 15:41:50|23171.53|23171.53|23171.53|23171.53|23171.53|23171.53|23171.53|23171.53|0
1608306120000|2020-12-18 15:42:00|23175.07|23175.07|23175.07|23175.07|23175.07|23175.07|23175.07|23175.07|0
1608306130000|2020-12-18 15:42:10|23178.61|23178.61|23178.61|23178.61|23178.61|23178.61|23178.61|23178.61|0
1608306160000|2020-12-18 15:42:40|23182.15|23182.15|23182.15|23182.15|23182.15|23182.15|23182.15|23182.15|0
1608306170000|2020-12-18 15:42:50|23181.55|23181.55|23181.55|23181.55|23181.55|23181.55|23181.55|23181.55|0
1608306180000|2020-12-18 15:43:00|23182.75|23182.75|23179.21|23179.21|23182.75|23182.75|23179.21|23179.21|0
1608306190000|2020-12-18 15:43:10|23175.67|23175.67|23175.67|23175.67|23175.67|23175.67|23175.67|23175.67|0
1608306240000|2020-12-18 15:44:00|23175.07|23175.07|23175.07|23175.07|23175.07|23175.07|23175.07|23175.07|0
1608306260000|2020-12-18 15:44:20|23178.61|23178.61|23179.21|23179.21|23179.21|23179.21|23178.61|23178.61|0
1608306280000|2020-12-18 15:44:40|23182.75|23182.75|23182.75|23182.75|23182.75|23182.75|23182.75|23182.75|0
1608306290000|2020-12-18 15:44:50|23182.15|23182.15|23182.15|23182.15|23182.15|23182.15|23182.15|23182.15|0
1608306340000|2020-12-18 15:45:40|23185.69|23185.69|23189.23|23189.23|23189.23|23189.23|23185.69|23185.69|0
1608306390000|2020-12-18 15:46:30|23185.69|23185.69|23182.15|23182.15|23185.69|23185.69|23182.15|23182.15|0
1608306420000|2020-12-18 15:47:00|23181.55|23181.55|23176.8|23176.8|23181.55|23181.55|23176.8|23176.8|0
1608306430000|2020-12-18 15:47:10|23177.4|23177.4|23176.99|23176.99|23177.4|23177.4|23176.99|23176.99|0
1608306440000|2020-12-18 15:47:20|23180.54|23180.54|23180.54|23180.54|23180.54|23180.54|23180.54|23180.54|0
1608306460000|2020-12-18 15:47:40|23180.12|23180.12|23180.12|23180.12|23180.12|23180.12|23180.12|23180.12|0
1608306470000|2020-12-18 15:47:50|23183.67|23183.67|23187.21|23187.21|23187.21|23187.21|23183.67|23183.67|0
1608306560000|2020-12-18 15:49:20|23190.75|23190.75|23190.75|23190.75|23190.75|23190.75|23190.75|23190.75|0
1608306580000|2020-12-18 15:49:40|23194.29|23194.29|23195.93|23195.93|23195.93|23195.93|23194.29|23194.29|0
1608306590000|2020-12-18 15:49:50|23199.47|23199.47|23199.47|23199.47|23199.47|23199.47|23199.47|23199.47|0
1608306630000|2020-12-18 15:50:30|23195.93|23195.93|23192.39|23192.39|23195.93|23195.93|23192.39|23192.39|0
1608306660000|2020-12-18 15:51:00|23195.93|23195.93|23196.53|23196.53|23196.53|23196.53|23195.93|23195.93|0
1608306720000|2020-12-18 15:52:00|23200.08|23200.08|23200.08|23200.08|23200.08|23200.08|23200.08|23200.08|0
1608306750000|2020-12-18 15:52:30|23196.53|23196.53|23189.45|23189.45|23196.53|23196.53|23189.45|23189.45|0
1608306760000|2020-12-18 15:52:40|23185.91|23185.91|23182.37|23182.37|23185.91|23185.91|23182.37|23182.37|0
1608306790000|2020-12-18 15:53:10|23182.97|23182.97|23182.78|23182.78|23182.97|23182.97|23182.37|23182.37|0
1608306800000|2020-12-18 15:53:20|23179.24|23179.24|23172.16|23172.16|23179.24|23179.24|23172.16|23172.16|0
1608306810000|2020-12-18 15:53:30|23172.57|23172.57|23172.57|23172.57|23172.57|23172.57|23172.57|23172.57|0
1608306840000|2020-12-18 15:54:00|23176.11|23176.11|23179.65|23179.65|23179.65|23179.65|23176.11|23176.11|0
1608306850000|2020-12-18 15:54:10|23180.06|23180.06|23183.6|23183.6|23183.6|23183.6|23180.06|23180.06|0
1608306880000|2020-12-18 15:54:40|23172.98|23172.98|23169.03|23169.03|23172.98|23172.98|23169.03|23169.03|0
1608306890000|2020-12-18 15:54:50|23165.48|23165.48|23165.48|23165.48|23165.48|23165.48|23165.48|23165.48|0
1608306920000|2020-12-18 15:55:20|23164.28|23164.28|23164.88|23164.88|23164.88|23164.88|23164.28|23164.28|0
1608306940000|2020-12-18 15:55:40|23165.48|23165.48|23165.48|23165.48|23165.48|23165.48|23165.48|23165.48|0
1608306960000|2020-12-18 15:56:00|23172.57|23172.57|23172.57|23172.57|23172.57|23172.57|23172.57|23172.57|0
1608306990000|2020-12-18 15:56:30|23179.65|23179.65|23179.65|23179.65|23179.65|23179.65|23179.65|23179.65|0
1608307000000|2020-12-18 15:56:40|23186.73|23186.73|23186.73|23186.73|23186.73|23186.73|23186.73|23186.73|0
1608307070000|2020-12-18 15:57:50|23179.65|23179.65|23179.65|23179.65|23179.65|23179.65|23179.65|23179.65|0
1608307120000|2020-12-18 15:58:40|23179.24|23179.24|23178.83|23178.83|23179.24|23179.24|23178.83|23178.83|0
1608307140000|2020-12-18 15:59:00|23171.75|23171.75|23172.35|23172.35|23172.35|23172.35|23168.2|23168.2|0
1608307150000|2020-12-18 15:59:10|23168.81|23168.81|23168.81|23168.81|23168.81|23168.81|23168.81|23168.81|0
1608307170000|2020-12-18 15:59:30|23165.26|23165.26|23161.72|23161.72|23165.26|23165.26|23161.72|23161.72|0
1608307180000|2020-12-18 15:59:40|23165.26|23165.26|23165.26|23165.26|23165.26|23165.26|23165.26|23165.26|0
1608307190000|2020-12-18 15:59:50|23168.81|23168.81|23168.81|23168.81|23168.81|23168.81|23168.81|23168.81|0
1608307210000|2020-12-18 16:00:10|23165.26|23165.26|23168.81|23168.81|23168.81|23168.81|23165.26|23165.26|0
1608307220000|2020-12-18 16:00:20|23168.4|23168.4|23168.4|23168.4|23168.4|23168.4|23168.4|23168.4|0
1608307230000|2020-12-18 16:00:30|23171.94|23171.94|23171.94|23171.94|23171.94|23171.94|23171.94|23171.94|0
1608307300000|2020-12-18 16:01:40|23175.48|23175.48|23175.48|23175.48|23175.48|23175.48|23175.48|23175.48|0
1608307340000|2020-12-18 16:02:20|23171.94|23171.94|23171.94|23171.94|23171.94|23171.94|23171.94|23171.94|0
1608307430000|2020-12-18 16:03:50|23179.02|23179.02|23179.02|23179.02|23179.02|23179.02|23179.02|23179.02|0
1608307470000|2020-12-18 16:04:30|23182.56|23182.56|23182.56|23182.56|23182.56|23182.56|23182.56|23182.56|0
1608307480000|2020-12-18 16:04:40|23179.02|23179.02|23179.02|23179.02|23179.02|23179.02|23179.02|23179.02|0
1608307500000|2020-12-18 16:05:00|23182.56|23182.56|23189.64|23189.64|23189.64|23189.64|23182.56|23182.56|0
1608307540000|2020-12-18 16:05:40|23182.56|23182.56|23182.56|23182.56|23182.56|23182.56|23182.56|23182.56|0
1608307560000|2020-12-18 16:06:00|23179.02|23179.02|23179.02|23179.02|23179.02|23179.02|23179.02|23179.02|0
1608307570000|2020-12-18 16:06:10|23182.56|23182.56|23182.56|23182.56|23182.56|23182.56|23182.56|23182.56|0
1608307620000|2020-12-18 16:07:00|23181.96|23181.96|23181.96|23181.96|23181.96|23181.96|23181.96|23181.96|0
1608307640000|2020-12-18 16:07:20|23181.36|23181.36|23163.65|23163.65|23181.36|23181.36|23163.65|23163.65|0
1608307650000|2020-12-18 16:07:30|23167.19|23167.19|23167.19|23167.19|23167.19|23167.19|23167.19|23167.19|0
1608307710000|2020-12-18 16:08:30|23166.59|23166.59|23165.99|23165.99|23166.59|23166.59|23165.99|23165.99|0
1608307730000|2020-12-18 16:08:50|23170.13|23170.13|23169.53|23169.53|23170.13|23170.13|23169.53|23169.53|0
1608307740000|2020-12-18 16:09:00|23169.94|23169.94|23173.48|23173.48|23173.48|23173.48|23169.94|23169.94|0
1608307750000|2020-12-18 16:09:10|23177.02|23177.02|23177.02|23177.02|23177.02|23177.02|23177.02|23177.02|0
1608307770000|2020-12-18 16:09:30|23173.48|23173.48|23166.4|23166.4|23173.48|23173.48|23166.4|23166.4|0
1608307780000|2020-12-18 16:09:40|23165.99|23165.99|23165.99|23165.99|23165.99|23165.99|23165.99|23165.99|0
1608307790000|2020-12-18 16:09:50|23173.07|23173.07|23173.07|23173.07|23173.07|23173.07|23173.07|23173.07|0
1608307830000|2020-12-18 16:10:30|23172.47|23172.47|23172.47|23172.47|23172.47|23172.47|23172.47|23172.47|0
1608307840000|2020-12-18 16:10:40|23171.27|23171.27|23171.27|23171.27|23171.27|23171.27|23171.27|23171.27|0
1608307850000|2020-12-18 16:10:50|23174.81|23174.81|23178.35|23178.35|23178.35|23178.35|23174.81|23174.81|0
1608307860000|2020-12-18 16:11:00|23174.81|23174.81|23174.81|23174.81|23174.81|23174.81|23174.81|23174.81|0
1608307880000|2020-12-18 16:11:20|23171.27|23171.27|23171.27|23171.27|23171.27|23171.27|23171.27|23171.27|0
1608307910000|2020-12-18 16:11:50|23171.87|23171.87|23171.87|23171.87|23171.87|23171.87|23171.87|23171.87|0
1608307930000|2020-12-18 16:12:10|23168.33|23168.33|23164.79|23164.79|23168.33|23168.33|23164.79|23164.79|0
1608307940000|2020-12-18 16:12:20|23161.24|23161.24|23161.24|23161.24|23161.24|23161.24|23161.24|23161.24|0
1608307950000|2020-12-18 16:12:30|23164.79|23164.79|23160.83|23160.83|23164.79|23164.79|23160.83|23160.83|0
1608307960000|2020-12-18 16:12:40|23160.23|23160.23|23160.23|23160.23|23160.23|23160.23|23160.23|23160.23|0
1608307970000|2020-12-18 16:12:50|23149.61|23149.61|23153.15|23153.15|23153.15|23153.15|23149.61|23149.61|0
1608307980000|2020-12-18 16:13:00|23149.61|23149.61|23149.61|23149.61|23149.61|23149.61|23149.61|23149.61|0
1608307990000|2020-12-18 16:13:10|23142.53|23142.53|23146.07|23146.07|23149.61|23149.61|23142.53|23142.53|0
1608308000000|2020-12-18 16:13:20|23142.53|23142.53|23142.11|23142.11|23146.07|23146.07|23138.57|23138.57|0
1608308010000|2020-12-18 16:13:30|23138.57|23138.57|23138.57|23138.57|23138.57|23138.57|23138.57|23138.57|0
1608308030000|2020-12-18 16:13:50|23139.18|23139.18|23139.18|23139.18|23139.18|23139.18|23139.18|23139.18|0
1608308040000|2020-12-18 16:14:00|23142.72|23142.72|23142.72|23142.72|23146.26|23146.26|23142.72|23142.72|0
1608308050000|2020-12-18 16:14:10|23139.18|23139.18|23139.18|23139.18|23139.18|23139.18|23139.18|23139.18|0
1608308070000|2020-12-18 16:14:30|23138.7|23138.7|23138.7|23138.7|23138.7|23138.7|23138.7|23138.7|0
1608308080000|2020-12-18 16:14:40|23138.09|23138.09|23138.09|23138.09|23138.09|23138.09|23138.09|23138.09|0
1608308110000|2020-12-18 16:15:10|23138.5|23138.5|23138.5|23138.5|23138.5|23138.5|23138.5|23138.5|0
1608308130000|2020-12-18 16:15:30|23137.9|23137.9|23137.9|23137.9|23137.9|23137.9|23137.9|23137.9|0
1608308160000|2020-12-18 16:16:00|23134.36|23134.36|23131.86|23131.86|23134.36|23134.36|23130.82|23130.82|0
1608308170000|2020-12-18 16:16:10|23132.34|23132.34|23132.34|23132.34|23132.34|23132.34|23132.34|23132.34|0
1608308180000|2020-12-18 16:16:20|23131.93|23131.93|23131.93|23131.93|23131.93|23131.93|23131.93|23131.93|0
1608308190000|2020-12-18 16:16:30|23131.52|23131.52|23135.06|23135.06|23135.06|23135.06|23127.98|23127.98|0
1608308200000|2020-12-18 16:16:40|23131.52|23131.52|23127.98|23127.98|23131.52|23131.52|23124.44|23124.44|0
1608308210000|2020-12-18 16:16:50|23131.52|23131.52|23126.77|23126.77|23135.06|23135.06|23124.44|23124.44|0
1608308220000|2020-12-18 16:17:00|23127.19|23127.19|23127.19|23127.19|23127.19|23127.19|23127.19|23127.19|0
1608308240000|2020-12-18 16:17:20|23130.73|23130.73|23130.73|23130.73|23130.73|23130.73|23130.73|23130.73|0
1608308250000|2020-12-18 16:17:30|23134.27|23134.27|23130.32|23130.32|23134.27|23134.27|23130.32|23130.32|0
1608308270000|2020-12-18 16:17:50|23130.92|23130.92|23134.46|23134.46|23134.46|23134.46|23130.92|23130.92|0
1608308280000|2020-12-18 16:18:00|23134.87|23134.87|23138.41|23138.41|23138.41|23138.41|23134.87|23134.87|0
1608308290000|2020-12-18 16:18:10|23139.01|23139.01|23139.01|23139.01|23139.01|23139.01|23139.01|23139.01|0
1608308300000|2020-12-18 16:18:20|23138.6|23138.6|23138.19|23138.19|23138.6|23138.6|23138.19|23138.19|0
1608308330000|2020-12-18 16:18:50|23145.27|23145.27|23145.27|23145.27|23145.27|23145.27|23145.27|23145.27|0
1608308360000|2020-12-18 16:19:20|23144.67|23144.67|23144.67|23144.67|23144.67|23144.67|23144.67|23144.67|0
1608308390000|2020-12-18 16:19:50|23148.21|23148.21|23148.21|23148.21|23148.21|23148.21|23148.21|23148.21|0
1608308400000|2020-12-18 16:20:00|23147.01|23147.01|23147.01|23147.01|23147.01|23147.01|23147.01|23147.01|0
1608308410000|2020-12-18 16:20:10|23146.53|23146.53|23146.53|23146.53|23146.53|23146.53|23146.53|23146.53|0
1608308440000|2020-12-18 16:20:40|23142.99|23142.99|23142.99|23142.99|23142.99|23142.99|23142.99|23142.99|0
1608308450000|2020-12-18 16:20:50|23139.45|23139.45|23135.91|23135.91|23139.45|23139.45|23135.91|23135.91|0
1608308460000|2020-12-18 16:21:00|23139.45|23139.45|23136.39|23136.39|23139.45|23139.45|23135.91|23135.91|0
1608308480000|2020-12-18 16:21:20|23139.93|23139.93|23139.93|23139.93|23139.93|23139.93|23139.93|23139.93|0
1608308490000|2020-12-18 16:21:30|23136.39|23136.39|23137.59|23137.59|23137.59|23137.59|23136.39|23136.39|0
1608308500000|2020-12-18 16:21:40|23138.79|23138.79|23138.79|23138.79|23138.79|23138.79|23138.79|23138.79|0
1608308520000|2020-12-18 16:22:00|23142.33|23142.33|23141.92|23141.92|23142.33|23142.33|23141.92|23141.92|0
1608308530000|2020-12-18 16:22:10|23134.84|23134.84|23131.3|23131.3|23134.84|23134.84|23131.3|23131.3|0
1608308540000|2020-12-18 16:22:20|23134.84|23134.84|23135.44|23135.44|23135.44|23135.44|23134.84|23134.84|0
1608308550000|2020-12-18 16:22:30|23135.85|23135.85|23139.39|23139.39|23139.39|23139.39|23135.85|23135.85|0
1608308560000|2020-12-18 16:22:40|23140|23140|23139.39|23139.39|23140|23140|23139.39|23139.39|0
1608308570000|2020-12-18 16:22:50|23138.79|23138.79|23138.31|23138.31|23138.79|23138.79|23138.31|23138.31|0
1608308580000|2020-12-18 16:23:00|23145.4|23145.4|23148.94|23148.94|23148.94|23148.94|23145.4|23145.4|0
1608308600000|2020-12-18 16:23:20|23145.4|23145.4|23145.4|23145.4|23145.4|23145.4|23145.4|23145.4|0
1608308640000|2020-12-18 16:24:00|23148.94|23148.94|23152.48|23152.48|23152.48|23152.48|23148.94|23148.94|0
1608308680000|2020-12-18 16:24:40|23148.94|23148.94|23145.4|23145.4|23148.94|23148.94|23145.4|23145.4|0
1608308690000|2020-12-18 16:24:50|23152.48|23152.48|23153.08|23153.08|23153.08|23153.08|23152.48|23152.48|0
1608308700000|2020-12-18 16:25:00|23149.54|23149.54|23149.54|23149.54|23153.08|23153.08|23149.54|23149.54|0
1608308710000|2020-12-18 16:25:10|23146|23146|23146|23146|23146|23146|23142.46|23142.46|0
1608308720000|2020-12-18 16:25:20|23142.46|23142.46|23143.06|23143.06|23143.06|23143.06|23142.46|23142.46|0
1608308730000|2020-12-18 16:25:30|23143.47|23143.47|23147.01|23147.01|23147.01|23147.01|23143.47|23143.47|0
1608308740000|2020-12-18 16:25:40|23147.49|23147.49|23147.49|23147.49|23147.49|23147.49|23147.49|23147.49|0
1608308750000|2020-12-18 16:25:50|23154.57|23154.57|23147.49|23147.49|23154.57|23154.57|23143.95|23143.95|0
1608308760000|2020-12-18 16:26:00|23140.41|23140.41|23140.41|23140.41|23140.41|23140.41|23140.41|23140.41|0
1608308770000|2020-12-18 16:26:10|23139.93|23139.93|23139.93|23139.93|23139.93|23139.93|23139.93|23139.93|0
1608308780000|2020-12-18 16:26:20|23140.41|23140.41|23140.41|23140.41|23140.41|23140.41|23140.41|23140.41|0
1608308790000|2020-12-18 16:26:30|23140|23140|23140|23140|23140|23140|23140|23140|0
1608308810000|2020-12-18 16:26:50|23143.54|23143.54|23143.54|23143.54|23143.54|23143.54|23143.54|23143.54|0
1608308820000|2020-12-18 16:27:00|23142.94|23142.94|23142.94|23142.94|23142.94|23142.94|23142.94|23142.94|0
1608308830000|2020-12-18 16:27:10|23139.39|23139.39|23139.39|23139.39|23139.39|23139.39|23135.85|23135.85|0
1608308840000|2020-12-18 16:27:20|23135.85|23135.85|23135.85|23135.85|23135.85|23135.85|23135.85|23135.85|0
1608308850000|2020-12-18 16:27:30|23135.25|23135.25|23135.25|23135.25|23135.25|23135.25|23135.25|23135.25|0
1608308870000|2020-12-18 16:27:50|23138.79|23138.79|23135.25|23135.25|23138.79|23138.79|23135.25|23135.25|0
1608308880000|2020-12-18 16:28:00|23131.71|23131.71|23127.57|23127.57|23131.71|23131.71|23127.57|23127.57|0
1608308890000|2020-12-18 16:28:10|23127.16|23127.16|23127.16|23127.16|23127.16|23127.16|23127.16|23127.16|0
1608308900000|2020-12-18 16:28:20|23130.7|23130.7|23134.24|23134.24|23137.78|23137.78|23130.7|23130.7|0
1608308910000|2020-12-18 16:28:30|23137.78|23137.78|23137.37|23137.37|23137.78|23137.78|23137.37|23137.37|0
1608308920000|2020-12-18 16:28:40|23140.91|23140.91|23142.11|23142.11|23142.11|23142.11|23140.91|23140.91|0
1608308930000|2020-12-18 16:28:50|23145.66|23145.66|23145.66|23145.66|23145.66|23145.66|23138.57|23138.57|0
1608308940000|2020-12-18 16:29:00|23138.98|23138.98|23136.04|23136.04|23142.53|23142.53|23128.96|23128.96|0
1608308950000|2020-12-18 16:29:10|23132.5|23132.5|23131.49|23131.49|23135.03|23135.03|23127.95|23127.95|0
1608308960000|2020-12-18 16:29:20|23131.08|23131.08|23137.68|23137.68|23138.16|23138.16|23131.08|23131.08|0
1608308970000|2020-12-18 16:29:30|23145.37|23145.37|23144.77|23144.77|23145.85|23145.85|23144.77|23144.77|0
1608308980000|2020-12-18 16:29:40|23148.31|23148.31|23141.22|23141.22|23148.31|23148.31|23137.68|23137.68|0
1608308990000|2020-12-18 16:29:50|23141.83|23141.83|23137.87|23137.87|23145.37|23145.37|23136.67|23136.67|0
1608538500000|2020-12-21 08:15:00|23025.1|23025.1|23014.48|23014.48|23025.1|23025.1|23014.48|23014.48|0
1608538520000|2020-12-21 08:15:20|23007.4|23007.4|23007.4|23007.4|23007.4|23007.4|23007.4|23007.4|0
1608538530000|2020-12-21 08:15:30|23000.32|23000.32|23000.32|23000.32|23000.32|23000.32|23000.32|23000.32|0
1608538540000|2020-12-21 08:15:40|22999.11|22999.11|22992.03|22992.03|22999.11|22999.11|22992.03|22992.03|0
1608538550000|2020-12-21 08:15:50|22988.49|22988.49|22999.71|22999.71|22999.71|22999.71|22988.49|22988.49|0
1608538560000|2020-12-21 08:16:00|23006.8|23006.8|23006.8|23006.8|23010.34|23010.34|23006.8|23006.8|0
1608538570000|2020-12-21 08:16:10|23013.88|23013.88|23013.88|23013.88|23013.88|23013.88|23013.88|23013.88|0
1608538580000|2020-12-21 08:16:20|23013.47|23013.47|23007.3|23007.3|23013.47|23013.47|23005.98|23005.98|0
1608538590000|2020-12-21 08:16:30|23008.12|23008.12|23008.12|23008.12|23015.21|23015.21|23001.04|23001.04|0
1608538600000|2020-12-21 08:16:40|23015.21|23015.21|23015.21|23015.21|23015.21|23015.21|23015.21|23015.21|0
1608538610000|2020-12-21 08:16:50|23008.12|23008.12|23008.12|23008.12|23008.12|23008.12|23008.12|23008.12|0
1608538620000|2020-12-21 08:17:00|23004.58|23004.58|23015.21|23015.21|23015.21|23015.21|23004.58|23004.58|0
1608538630000|2020-12-21 08:17:10|23011.66|23011.66|23001.04|23001.04|23011.66|23011.66|23001.04|23001.04|0
1608538640000|2020-12-21 08:17:20|23008.12|23008.12|23013.1|23013.1|23013.1|23013.1|23008.12|23008.12|0
1608538650000|2020-12-21 08:17:30|23016.64|23016.64|23016.64|23016.64|23016.64|23016.64|23016.64|23016.64|0
1608538660000|2020-12-21 08:17:40|23023.73|23023.73|23013.1|23013.1|23023.73|23023.73|23013.1|23013.1|0
1608538670000|2020-12-21 08:17:50|23016.64|23016.64|23016.64|23016.64|23016.64|23016.64|23016.64|23016.64|0
1608538680000|2020-12-21 08:18:00|23013.1|23013.1|22991.85|22991.85|23013.1|23013.1|22991.85|22991.85|0
1608538690000|2020-12-21 08:18:10|22995.4|22995.4|22995.4|22995.4|23002.48|23002.48|22984.77|22984.77|0
1608538700000|2020-12-21 08:18:20|22988.31|22988.31|23002.48|23002.48|23002.48|23002.48|22984.77|22984.77|0
1608538710000|2020-12-21 08:18:30|23013.1|23013.1|23013.51|23013.51|23013.51|23013.51|23013.1|23013.1|0
1608538730000|2020-12-21 08:18:50|23009.97|23009.97|23013.51|23013.51|23013.51|23013.51|23009.97|23009.97|0
1608538750000|2020-12-21 08:19:10|23020.6|23020.6|23020.6|23020.6|23020.6|23020.6|23020.6|23020.6|0
1608538760000|2020-12-21 08:19:20|23013.51|23013.51|23013.51|23013.51|23013.51|23013.51|23013.51|23013.51|0
1608538770000|2020-12-21 08:19:30|23009.97|23009.97|23009.97|23009.97|23009.97|23009.97|23009.97|23009.97|0
1608538790000|2020-12-21 08:19:50|23020.6|23020.6|23020.6|23020.6|23020.6|23020.6|23020.6|23020.6|0
1608538800000|2020-12-21 08:20:00|23020.18|23020.18|23019.77|23019.77|23020.18|23020.18|23019.77|23019.77|0
1608538810000|2020-12-21 08:20:10|23026.86|23026.86|23026.86|23026.86|23026.86|23026.86|23026.86|23026.86|0
1608538820000|2020-12-21 08:20:20|23030.4|23030.4|23030.4|23030.4|23030.4|23030.4|23030.4|23030.4|0
1608538830000|2020-12-21 08:20:30|23026.86|23026.86|23023.32|23023.32|23026.86|23026.86|23023.32|23023.32|0
1608538840000|2020-12-21 08:20:40|23030.4|23030.4|23026.86|23026.86|23030.4|23030.4|23026.86|23026.86|0
1608538850000|2020-12-21 08:20:50|23023.32|23023.32|23023.32|23023.32|23023.32|23023.32|23023.32|23023.32|0
1608538860000|2020-12-21 08:21:00|23012.69|23012.69|23002.07|23002.07|23012.69|23012.69|23002.07|23002.07|0
1608538870000|2020-12-21 08:21:10|22998.53|22998.53|23005.01|23005.01|23005.01|23005.01|22998.53|22998.53|0
1608538880000|2020-12-21 08:21:20|23001.47|23001.47|23005.01|23005.01|23005.01|23005.01|22997.32|22997.32|0
1608538900000|2020-12-21 08:21:40|23008.55|23008.55|23012.69|23012.69|23016.23|23016.23|23008.55|23008.55|0
1608538910000|2020-12-21 08:21:50|23016.23|23016.23|23012.69|23012.69|23016.23|23016.23|23012.69|23012.69|0
1608538920000|2020-12-21 08:22:00|23009.15|23009.15|23002.07|23002.07|23009.15|23009.15|23002.07|23002.07|0
1608538930000|2020-12-21 08:22:10|23009.15|23009.15|23005.61|23005.61|23009.15|23009.15|23005.61|23005.61|0
1608538940000|2020-12-21 08:22:20|22998.53|22998.53|22991.44|22991.44|22998.53|22998.53|22991.44|22991.44|0
1608538960000|2020-12-21 08:22:40|22984.36|22984.36|22980.82|22980.82|22984.36|22984.36|22980.82|22980.82|0
1608538970000|2020-12-21 08:22:50|22977.28|22977.28|22973.74|22973.74|22977.28|22977.28|22973.74|22973.74|0
1608538980000|2020-12-21 08:23:00|22970.2|22970.2|22976.05|22976.05|22976.05|22976.05|22968.97|22968.97|0
1608538990000|2020-12-21 08:23:10|22972.51|22972.51|22963.62|22963.62|22972.51|22972.51|22963.62|22963.62|0
1608539010000|2020-12-21 08:23:30|22963.21|22963.21|22956.13|22956.13|22963.21|22963.21|22956.13|22956.13|0
1608539020000|2020-12-21 08:23:40|22956.54|22956.54|22956.54|22956.54|22956.54|22956.54|22956.54|22956.54|0
1608539030000|2020-12-21 08:23:50|22955.33|22955.33|22951.38|22951.38|22955.33|22955.33|22944.3|22944.3|0
1608539040000|2020-12-21 08:24:00|22950.78|22950.78|22951.38|22951.38|22951.38|22951.38|22950.78|22950.78|0
1608539050000|2020-12-21 08:24:10|22952.82|22952.82|22942.2|22942.2|22952.82|22952.82|22942.2|22942.2|0
1608539060000|2020-12-21 08:24:20|22945.74|22945.74|22946.97|22946.97|22949.28|22949.28|22942.2|22942.2|0
1608539070000|2020-12-21 08:24:30|22932.8|22932.8|22923.7|22923.7|22932.8|22932.8|22923.7|22923.7|0
1608539080000|2020-12-21 08:24:40|22934.32|22934.32|22941.4|22941.4|22941.4|22941.4|22934.32|22934.32|0
1608539090000|2020-12-21 08:24:50|22944.94|22944.94|22944.94|22944.94|22944.94|22944.94|22944.94|22944.94|0
1608539100000|2020-12-21 08:25:00|22943.14|22943.14|22932.52|22932.52|22943.14|22943.14|22932.52|22932.52|0
1608539110000|2020-12-21 08:25:10|22936.06|22936.06|22936.06|22936.06|22936.06|22936.06|22936.06|22936.06|0
1608539130000|2020-12-21 08:25:30|22928.97|22928.97|22928.97|22928.97|22928.97|22928.97|22928.97|22928.97|0
1608539150000|2020-12-21 08:25:50|22925.43|22925.43|22925.43|22925.43|22925.43|22925.43|22925.43|22925.43|0
1608539180000|2020-12-21 08:26:20|22924.83|22924.83|22931.91|22931.91|22931.91|22931.91|22924.83|22924.83|0
1608539200000|2020-12-21 08:26:40|22942.54|22942.54|22955.51|22955.51|22957.91|22957.91|22942.54|22942.54|0
1608539210000|2020-12-21 08:26:50|22951.97|22951.97|22951.97|22951.97|22951.97|22951.97|22951.97|22951.97|0
1608539220000|2020-12-21 08:27:00|22962.59|22962.59|22959.05|22959.05|22969.67|22969.67|22959.05|22959.05|0
1608539240000|2020-12-21 08:27:20|22959.53|22959.53|22959.53|22959.53|22959.53|22959.53|22959.53|22959.53|0
1608539250000|2020-12-21 08:27:30|22952.45|22952.45|22952.93|22952.93|22952.93|22952.93|22952.45|22952.45|0
1608539260000|2020-12-21 08:27:40|22953.41|22953.41|22953.41|22953.41|22953.41|22953.41|22953.41|22953.41|0
1608539270000|2020-12-21 08:27:50|22960.49|22960.49|22960.49|22960.49|22960.49|22960.49|22960.49|22960.49|0
1608539280000|2020-12-21 08:28:00|22953.41|22953.41|22949.86|22949.86|22953.41|22953.41|22949.86|22949.86|0
1608539310000|2020-12-21 08:28:30|22946.32|22946.32|22942.78|22942.78|22947.53|22947.53|22942.78|22942.78|0
1608539320000|2020-12-21 08:28:40|22946.32|22946.32|22942.78|22942.78|22946.32|22946.32|22942.78|22942.78|0
1608539330000|2020-12-21 08:28:50|22939.24|22939.24|22935.7|22935.7|22939.24|22939.24|22935.7|22935.7|0
1608539350000|2020-12-21 08:29:10|22925.08|22925.08|22923.94|22923.94|22925.08|22925.08|22921.53|22921.53|0
1608539360000|2020-12-21 08:29:20|22916.86|22916.86|22920.4|22920.4|22920.4|22920.4|22916.86|22916.86|0
1608539370000|2020-12-21 08:29:30|22931.02|22931.02|22931.02|22931.02|22931.02|22931.02|22931.02|22931.02|0
1608539390000|2020-12-21 08:29:50|22938.11|22938.11|22942.25|22942.25|22942.25|22942.25|22938.11|22938.11|0
1608539400000|2020-12-21 08:30:00|22938.71|22938.71|22937.29|22937.29|22938.71|22938.71|22937.29|22937.29|0
1608539410000|2020-12-21 08:30:10|22940.83|22940.83|22956.19|22956.19|22956.19|22956.19|22940.83|22940.83|0
1608539430000|2020-12-21 08:30:30|22959.74|22959.74|22959.74|22959.74|22959.74|22959.74|22959.74|22959.74|0
1608539440000|2020-12-21 08:30:40|22960.34|22960.34|22960.34|22960.34|22960.34|22960.34|22960.34|22960.34|0
1608539450000|2020-12-21 08:30:50|22967.42|22967.42|22975.71|22975.71|22975.71|22975.71|22963.88|22963.88|0
1608539460000|2020-12-21 08:31:00|22976.94|22976.94|22980.89|22980.89|22980.89|22980.89|22976.94|22976.94|0
1608539470000|2020-12-21 08:31:10|22982.69|22982.69|22982.09|22982.09|22983.3|22983.3|22982.09|22982.09|0
1608539480000|2020-12-21 08:31:20|22985.63|22985.63|22985.63|22985.63|22985.63|22985.63|22985.63|22985.63|0
1608539490000|2020-12-21 08:31:30|22985.03|22985.03|22995.66|22995.66|22995.66|22995.66|22985.03|22985.03|0
1608539500000|2020-12-21 08:31:40|23002.74|23002.74|23002.74|23002.74|23002.74|23002.74|23002.74|23002.74|0
1608539520000|2020-12-21 08:32:00|22999.2|22999.2|23006.28|23006.28|23006.28|23006.28|22999.2|22999.2|0
1608539530000|2020-12-21 08:32:10|23007.48|23007.48|23009.29|23009.29|23009.29|23009.29|23007.48|23007.48|0
1608539540000|2020-12-21 08:32:20|23002.21|23002.21|23002.21|23002.21|23002.21|23002.21|23002.21|23002.21|0
1608539580000|2020-12-21 08:33:00|23012.83|23012.83|23023.45|23023.45|23023.45|23023.45|23012.83|23012.83|0
1608539590000|2020-12-21 08:33:10|23026.99|23026.99|23026.99|23026.99|23026.99|23026.99|23026.99|23026.99|0
1608539610000|2020-12-21 08:33:30|23028.23|23028.23|23028.23|23028.23|23028.23|23028.23|23028.23|23028.23|0
1608539620000|2020-12-21 08:33:40|23045.93|23045.93|23042.46|23042.46|23049.54|23049.54|23042.46|23042.46|0
1608539650000|2020-12-21 08:34:10|23049.54|23049.54|23056.15|23056.15|23056.15|23056.15|23049.06|23049.06|0
1608539680000|2020-12-21 08:34:40|23063.23|23063.23|23063.64|23063.64|23063.64|23063.64|23063.23|23063.23|0
1608539690000|2020-12-21 08:34:50|23067.18|23067.18|23077.8|23077.8|23077.8|23077.8|23067.18|23067.18|0
1608539700000|2020-12-21 08:35:00|23074.26|23074.26|23091.97|23091.97|23091.97|23091.97|23074.26|23074.26|0
1608539710000|2020-12-21 08:35:10|23095.51|23095.51|23091.97|23091.97|23095.51|23095.51|23091.97|23091.97|0
1608539720000|2020-12-21 08:35:20|23088.43|23088.43|23088.43|23088.43|23088.43|23088.43|23088.43|23088.43|0
1608539730000|2020-12-21 08:35:30|23091.97|23091.97|23091.97|23091.97|23091.97|23091.97|23088.43|23088.43|0
1608539740000|2020-12-21 08:35:40|23091.15|23091.15|23094.69|23094.69|23094.69|23094.69|23091.15|23091.15|0
1608539750000|2020-12-21 08:35:50|23095.29|23095.29|23095.89|23095.89|23095.89|23095.89|23095.29|23095.29|0
1608539760000|2020-12-21 08:36:00|23096.49|23096.49|23099.43|23099.43|23100.03|23100.03|23096.49|23096.49|0
1608539770000|2020-12-21 08:36:10|23095.89|23095.89|23092.35|23092.35|23095.89|23095.89|23092.35|23092.35|0
1608539780000|2020-12-21 08:36:20|23093.55|23093.55|23119.55|23119.55|23119.55|23119.55|23093.55|23093.55|0
1608539790000|2020-12-21 08:36:30|23120.5|23120.5|23120.5|23120.5|23120.5|23120.5|23120.5|23120.5|0
1608539800000|2020-12-21 08:36:40|23121.74|23121.74|23122.94|23122.94|23122.94|23122.94|23121.74|23121.74|0
1608539810000|2020-12-21 08:36:50|23122.53|23122.53|23122.94|23122.94|23122.94|23122.94|23122.53|23122.53|0
1608539820000|2020-12-21 08:37:00|23133.56|23133.56|23133.56|23133.56|23133.56|23133.56|23133.56|23133.56|0
1608539830000|2020-12-21 08:37:10|23130.02|23130.02|23130.02|23130.02|23130.02|23130.02|23130.02|23130.02|0
1608539840000|2020-12-21 08:37:20|23133.56|23133.56|23144.19|23144.19|23144.19|23144.19|23133.56|23133.56|0
1608539850000|2020-12-21 08:37:30|23151.27|23151.27|23155.41|23155.41|23155.41|23155.41|23151.27|23151.27|0
1608539860000|2020-12-21 08:37:40|23151.87|23151.87|23151.87|23151.87|23151.87|23151.87|23151.87|23151.87|0
1608539870000|2020-12-21 08:37:50|23155.41|23155.41|23155.41|23155.41|23155.41|23155.41|23155.41|23155.41|0
1608539880000|2020-12-21 08:38:00|23151.87|23151.87|23151.87|23151.87|23155.41|23155.41|23151.87|23151.87|0
1608539900000|2020-12-21 08:38:20|23153.07|23153.07|23153.07|23153.07|23153.07|23153.07|23153.07|23153.07|0
1608539910000|2020-12-21 08:38:30|23152.66|23152.66|23144.38|23144.38|23152.66|23152.66|23140.84|23140.84|0
1608539920000|2020-12-21 08:38:40|23165.63|23165.63|23169.17|23169.17|23169.17|23169.17|23158.54|23158.54|0
1608539930000|2020-12-21 08:38:50|23165.63|23165.63|23165.63|23165.63|23165.63|23165.63|23165.63|23165.63|0
1608539940000|2020-12-21 08:39:00|23169.17|23169.17|23169.17|23169.17|23169.17|23169.17|23169.17|23169.17|0
1608539950000|2020-12-21 08:39:10|23158.54|23158.54|23160.35|23160.35|23162.08|23162.08|23158.54|23158.54|0
1608539980000|2020-12-21 08:39:40|23163.89|23163.89|23167.43|23167.43|23167.84|23167.84|23163.89|23163.89|0
1608540010000|2020-12-21 08:40:10|23168.03|23168.03|23168.03|23168.03|23168.03|23168.03|23168.03|23168.03|0
1608540020000|2020-12-21 08:40:20|23168.63|23168.63|23181.6|23181.6|23182.8|23182.8|23168.63|23168.63|0
1608540040000|2020-12-21 08:40:40|23185.14|23185.14|23185.14|23185.14|23185.14|23185.14|23185.14|23185.14|0
1608540050000|2020-12-21 08:40:50|23206.38|23206.38|23207.59|23207.59|23208.41|23208.41|23206.38|23206.38|0
1608540060000|2020-12-21 08:41:00|23225.29|23225.29|23225.9|23225.9|23225.9|23225.9|23225.29|23225.29|0
1608540070000|2020-12-21 08:41:10|23227.13|23227.13|23239.17|23239.17|23242.71|23242.71|23227.13|23227.13|0
1608540080000|2020-12-21 08:41:20|23235.63|23235.63|23232.09|23232.09|23235.63|23235.63|23232.09|23232.09|0
1608540090000|2020-12-21 08:41:30|23210.84|23210.84|23196.68|23196.68|23217.93|23217.93|23196.68|23196.68|0
1608540120000|2020-12-21 08:42:00|23193.14|23193.14|23193.14|23193.14|23193.14|23193.14|23193.14|23193.14|0
1608540130000|2020-12-21 08:42:10|23192.32|23192.32|23180.49|23180.49|23192.32|23192.32|23180.49|23180.49|0
1608540140000|2020-12-21 08:42:20|23176.95|23176.95|23176.95|23176.95|23176.95|23176.95|23176.95|23176.95|0
1608540170000|2020-12-21 08:42:50|23162.78|23162.78|23162.78|23162.78|23162.78|23162.78|23162.78|23162.78|0
1608540180000|2020-12-21 08:43:00|23173.41|23173.41|23183.55|23183.55|23183.55|23183.55|23173.41|23173.41|0
1608540190000|2020-12-21 08:43:10|23180.01|23180.01|23169.39|23169.39|23180.01|23180.01|23169.39|23169.39|0
1608540200000|2020-12-21 08:43:20|23172.93|23172.93|23162.3|23162.3|23172.93|23172.93|23162.3|23162.3|0
1608540220000|2020-12-21 08:43:40|23169.39|23169.39|23169.39|23169.39|23169.39|23169.39|23169.39|23169.39|0
1608540240000|2020-12-21 08:44:00|23162.3|23162.3|23162.3|23162.3|23162.3|23162.3|23162.3|23162.3|0
1608540250000|2020-12-21 08:44:10|23165.84|23165.84|23169.39|23169.39|23169.39|23169.39|23165.84|23165.84|0
1608540270000|2020-12-21 08:44:30|23162.3|23162.3|23162.91|23162.91|23167.05|23167.05|23162.3|23162.3|0
1608540280000|2020-12-21 08:44:40|23169.99|23169.99|23169.99|23169.99|23169.99|23169.99|23169.99|23169.99|0
1608540300000|2020-12-21 08:45:00|23184.15|23184.15|23184.15|23184.15|23184.15|23184.15|23184.15|23184.15|0
1608540310000|2020-12-21 08:45:10|23180.61|23180.61|23180.61|23180.61|23180.61|23180.61|23180.61|23180.61|0
1608540320000|2020-12-21 08:45:20|23162.91|23162.91|23169.99|23169.99|23169.99|23169.99|23162.91|23162.91|0
1608540330000|2020-12-21 08:45:30|23177.07|23177.07|23177.07|23177.07|23177.07|23177.07|23177.07|23177.07|0
1608540350000|2020-12-21 08:45:50|23174.66|23174.66|23181.75|23181.75|23181.75|23181.75|23174.66|23174.66|0
1608540360000|2020-12-21 08:46:00|23178.2|23178.2|23170.52|23170.52|23178.2|23178.2|23170.52|23170.52|0
1608540380000|2020-12-21 08:46:20|23159.9|23159.9|23163.44|23163.44|23163.44|23163.44|23159.9|23159.9|0
1608540400000|2020-12-21 08:46:40|23159.9|23159.9|23163.44|23163.44|23166.98|23166.98|23159.9|23159.9|0
1608540410000|2020-12-21 08:46:50|23159.9|23159.9|23160.5|23160.5|23160.5|23160.5|23159.9|23159.9|0
1608540420000|2020-12-21 08:47:00|23164.04|23164.04|23164.04|23164.04|23167.58|23167.58|23164.04|23164.04|0
1608540430000|2020-12-21 08:47:10|23167.58|23167.58|23164.04|23164.04|23167.58|23167.58|23164.04|23164.04|0
1608540440000|2020-12-21 08:47:20|23160.5|23160.5|23164.04|23164.04|23164.04|23164.04|23160.5|23160.5|0
1608540450000|2020-12-21 08:47:30|23163.22|23163.22|23166.76|23166.76|23166.76|23166.76|23163.22|23163.22|0
1608540460000|2020-12-21 08:47:40|23159.68|23159.68|23162.62|23162.62|23162.62|23162.62|23159.08|23159.08|0
1608540480000|2020-12-21 08:48:00|23169.7|23169.7|23171.19|23171.19|23171.19|23171.19|23169.7|23169.7|0
1608540490000|2020-12-21 08:48:10|23170.37|23170.37|23177.45|23177.45|23177.45|23177.45|23170.37|23170.37|0
1608540510000|2020-12-21 08:48:30|23173.91|23173.91|23163.29|23163.29|23173.91|23173.91|23163.29|23163.29|0
1608540530000|2020-12-21 08:48:50|23173.91|23173.91|23173.91|23173.91|23173.91|23173.91|23173.91|23173.91|0
1608540550000|2020-12-21 08:49:10|23188.08|23188.08|23188.08|23188.08|23188.08|23188.08|23188.08|23188.08|0
1608540560000|2020-12-21 08:49:20|23198.7|23198.7|23198.7|23198.7|23198.7|23198.7|23198.7|23198.7|0
1608540570000|2020-12-21 08:49:30|23180.99|23180.99|23180.99|23180.99|23180.99|23180.99|23180.99|23180.99|0
1608540590000|2020-12-21 08:49:50|23188.08|23188.08|23180.99|23180.99|23188.08|23188.08|23180.99|23180.99|0
1608540600000|2020-12-21 08:50:00|23177.45|23177.45|23177.45|23177.45|23177.45|23177.45|23177.45|23177.45|0
1608540630000|2020-12-21 08:50:30|23166.83|23166.83|23166.83|23166.83|23166.83|23166.83|23166.83|23166.83|0
1608540640000|2020-12-21 08:50:40|23173.91|23173.91|23173.91|23173.91|23173.91|23173.91|23173.91|23173.91|0
1608540650000|2020-12-21 08:50:50|23177.45|23177.45|23177.45|23177.45|23177.45|23177.45|23177.45|23177.45|0
1608540670000|2020-12-21 08:51:10|23170.37|23170.37|23163.29|23163.29|23170.37|23170.37|23163.29|23163.29|0
1608540690000|2020-12-21 08:51:30|23159.75|23159.75|23159.75|23159.75|23159.75|23159.75|23159.75|23159.75|0
1608540700000|2020-12-21 08:51:40|23163.29|23163.29|23166.83|23166.83|23166.83|23166.83|23163.29|23163.29|0
1608540740000|2020-12-21 08:52:20|23177.45|23177.45|23177.45|23177.45|23177.45|23177.45|23177.45|23177.45|0
1608540750000|2020-12-21 08:52:30|23173.91|23173.91|23173.91|23173.91|23173.91|23173.91|23173.91|23173.91|0
1608540760000|2020-12-21 08:52:40|23159.75|23159.75|23159.75|23159.75|23166.83|23166.83|23159.75|23159.75|0
1608540770000|2020-12-21 08:52:50|23160.57|23160.57|23163.7|23163.7|23163.7|23163.7|23160.16|23160.16|0
1608540790000|2020-12-21 08:53:10|23164.9|23164.9|23164.9|23164.9|23164.9|23164.9|23164.9|23164.9|0
1608540800000|2020-12-21 08:53:20|23168.44|23168.44|23168.44|23168.44|23168.44|23168.44|23168.44|23168.44|0
1608540850000|2020-12-21 08:54:10|23164.9|23164.9|23164.9|23164.9|23164.9|23164.9|23164.9|23164.9|0
1608540860000|2020-12-21 08:54:20|23161.36|23161.36|23160.76|23160.76|23164.9|23164.9|23160.16|23160.16|0
1608540870000|2020-12-21 08:54:30|23164.3|23164.3|23160.76|23160.76|23164.3|23164.3|23160.76|23160.76|0
1608540880000|2020-12-21 08:54:40|23157.22|23157.22|23160.76|23160.76|23160.76|23160.76|23157.22|23157.22|0
1608540890000|2020-12-21 08:54:50|23160.35|23160.35|23159.94|23159.94|23160.35|23160.35|23159.94|23159.94|0
1608540900000|2020-12-21 08:55:00|23157.53|23157.53|23157.53|23157.53|23157.53|23157.53|23157.53|23157.53|0
1608540950000|2020-12-21 08:55:50|23153.99|23153.99|23146.91|23146.91|23153.99|23153.99|23146.91|23146.91|0
1608540960000|2020-12-21 08:56:00|23146.5|23146.5|23146.5|23146.5|23146.5|23146.5|23146.5|23146.5|0
1608540990000|2020-12-21 08:56:30|23132.33|23132.33|23128.79|23128.79|23132.33|23132.33|23128.79|23128.79|0
1608541010000|2020-12-21 08:56:50|23132.33|23132.33|23125.25|23125.25|23132.33|23132.33|23125.25|23125.25|0
1608541020000|2020-12-21 08:57:00|23114.63|23114.63|23111.08|23111.08|23114.63|23114.63|23104|23104|0
1608541030000|2020-12-21 08:57:10|23104|23104|23111.08|23111.08|23111.08|23111.08|23104|23104|0
1608541040000|2020-12-21 08:57:20|23118.17|23118.17|23111.08|23111.08|23118.17|23118.17|23111.08|23111.08|0
1608541060000|2020-12-21 08:57:40|23107.54|23107.54|23104|23104|23107.54|23107.54|23104|23104|0
1608541080000|2020-12-21 08:58:00|23104.6|23104.6|23118.77|23118.77|23118.77|23118.77|23104.6|23104.6|0
1608541100000|2020-12-21 08:58:20|23122.31|23122.31|23125.85|23125.85|23125.85|23125.85|23122.31|23122.31|0
1608541110000|2020-12-21 08:58:30|23125.44|23125.44|23125.44|23125.44|23125.44|23125.44|23125.44|23125.44|0
1608541120000|2020-12-21 08:58:40|23123.64|23123.64|23124.24|23124.24|23124.24|23124.24|23123.64|23123.64|0
1608541130000|2020-12-21 08:58:50|23120.7|23120.7|23120.09|23120.09|23120.7|23120.7|23120.09|23120.09|0
1608541140000|2020-12-21 08:59:00|23127.18|23127.18|23127.18|23127.18|23127.18|23127.18|23127.18|23127.18|0
1608541150000|2020-12-21 08:59:10|23134.26|23134.26|23141.34|23141.34|23141.34|23141.34|23133.66|23133.66|0
1608541170000|2020-12-21 08:59:30|23155.51|23155.51|23151.96|23151.96|23155.51|23155.51|23151.96|23151.96|0
1608541190000|2020-12-21 08:59:50|23151.49|23151.49|23150.53|23150.53|23151.49|23151.49|23150.53|23150.53|0
1608541200000|2020-12-21 09:00:00|23157.61|23157.61|23159.44|23159.44|23159.44|23159.44|23157.61|23157.61|0
1608541210000|2020-12-21 09:00:10|23155.9|23155.9|23155.9|23155.9|23155.9|23155.9|23155.9|23155.9|0
1608541220000|2020-12-21 09:00:20|23138.2|23138.2|23148.82|23148.82|23148.82|23148.82|23138.2|23138.2|0
1608541270000|2020-12-21 09:01:10|23148.22|23148.22|23134.05|23134.05|23148.22|23148.22|23134.05|23134.05|0
1608541290000|2020-12-21 09:01:30|23130.51|23130.51|23130.51|23130.51|23130.51|23130.51|23130.51|23130.51|0
1608541310000|2020-12-21 09:01:50|23134.05|23134.05|23137.59|23137.59|23137.59|23137.59|23134.05|23134.05|0
1608541320000|2020-12-21 09:02:00|23134.05|23134.05|23134.05|23134.05|23134.05|23134.05|23134.05|23134.05|0
1608541330000|2020-12-21 09:02:10|23130.51|23130.51|23134.05|23134.05|23137.59|23137.59|23130.51|23130.51|0
1608541340000|2020-12-21 09:02:20|23137.59|23137.59|23137.18|23137.18|23137.59|23137.59|23137.18|23137.18|0
1608541350000|2020-12-21 09:02:30|23133.64|23133.64|23119.48|23119.48|23133.64|23133.64|23119.48|23119.48|0
1608541370000|2020-12-21 09:02:50|23130.1|23130.1|23130.1|23130.1|23133.64|23133.64|23130.1|23130.1|0
1608541420000|2020-12-21 09:03:40|23123.02|23123.02|23123.02|23123.02|23126.56|23126.56|23123.02|23123.02|0
1608541430000|2020-12-21 09:03:50|23126.56|23126.56|23125.36|23125.36|23126.56|23126.56|23125.36|23125.36|0
1608541460000|2020-12-21 09:04:20|23118.27|23118.27|23117.67|23117.67|23118.27|23118.27|23117.67|23117.67|0
1608541480000|2020-12-21 09:04:40|23118.88|23118.88|23118.88|23118.88|23118.88|23118.88|23118.88|23118.88|0
1608541500000|2020-12-21 09:05:00|23118.27|23118.27|23118.27|23118.27|23118.27|23118.27|23118.27|23118.27|0
1608541520000|2020-12-21 09:05:20|23097.03|23097.03|23111.19|23111.19|23111.19|23111.19|23097.03|23097.03|0
1608541530000|2020-12-21 09:05:30|23114.73|23114.73|23114.73|23114.73|23114.73|23114.73|23114.73|23114.73|0
1608541550000|2020-12-21 09:05:50|23125.36|23125.36|23125.36|23125.36|23125.36|23125.36|23125.36|23125.36|0
1608541560000|2020-12-21 09:06:00|23132.44|23132.44|23132.44|23132.44|23132.44|23132.44|23132.44|23132.44|0
1608541570000|2020-12-21 09:06:10|23128.9|23128.9|23128.9|23128.9|23128.9|23128.9|23128.9|23128.9|0
1608541590000|2020-12-21 09:06:30|23126.49|23126.49|23127.69|23127.69|23127.69|23127.69|23126.49|23126.49|0
1608541640000|2020-12-21 09:07:20|23128.1|23128.1|23128.1|23128.1|23128.1|23128.1|23128.1|23128.1|0
1608541650000|2020-12-21 09:07:30|23127.28|23127.28|23123.74|23123.74|23127.28|23127.28|23123.74|23123.74|0
1608541710000|2020-12-21 09:08:30|23121.94|23121.94|23122.54|23122.54|23122.54|23122.54|23121.94|23121.94|0
1608541730000|2020-12-21 09:08:50|23115.46|23115.46|23115.46|23115.46|23115.46|23115.46|23115.46|23115.46|0
1608541750000|2020-12-21 09:09:10|23122.54|23122.54|23122.54|23122.54|23122.54|23122.54|23122.54|23122.54|0
1608541770000|2020-12-21 09:09:30|23108.37|23108.37|23108.37|23108.37|23108.37|23108.37|23108.37|23108.37|0
1608541790000|2020-12-21 09:09:50|23111.91|23111.91|23104.83|23104.83|23111.91|23111.91|23104.83|23104.83|0
1608541800000|2020-12-21 09:10:00|23087.13|23087.13|23087.13|23087.13|23087.13|23087.13|23087.13|23087.13|0
1608541810000|2020-12-21 09:10:10|23094.21|23094.21|23091.27|23091.27|23098.35|23098.35|23091.27|23091.27|0
1608541820000|2020-12-21 09:10:20|23084.19|23084.19|23080.65|23080.65|23084.19|23084.19|23080.65|23080.65|0
1608541840000|2020-12-21 09:10:40|23084.19|23084.19|23084.19|23084.19|23084.19|23084.19|23084.19|23084.19|0
1608541850000|2020-12-21 09:10:50|23083.59|23083.59|23084.06|23084.06|23084.06|23084.06|23083.59|23083.59|0
1608541870000|2020-12-21 09:11:10|23091.15|23091.15|23087.61|23087.61|23091.15|23091.15|23087.61|23087.61|0
1608541880000|2020-12-21 09:11:20|23084.06|23084.06|23091.15|23091.15|23091.15|23091.15|23084.06|23084.06|0
1608541900000|2020-12-21 09:11:40|23094.69|23094.69|23098.23|23098.23|23098.23|23098.23|23094.69|23094.69|0
1608541910000|2020-12-21 09:11:50|23101.77|23101.77|23087.61|23087.61|23101.77|23101.77|23087.61|23087.61|0
1608541920000|2020-12-21 09:12:00|23086.4|23086.4|23085.92|23085.92|23086.4|23086.4|23085.92|23085.92|0
1608541950000|2020-12-21 09:12:30|23089.46|23089.46|23089.46|23089.46|23089.46|23089.46|23089.46|23089.46|0
1608541960000|2020-12-21 09:12:40|23085.92|23085.92|23085.51|23085.51|23085.92|23085.92|23085.51|23085.51|0
1608541980000|2020-12-21 09:13:00|23078.43|23078.43|23073.69|23073.69|23078.43|23078.43|23070.14|23070.14|0
1608541990000|2020-12-21 09:13:10|23072.48|23072.48|23073.69|23073.69|23074.16|23074.16|23072.48|23072.48|0
1608542000000|2020-12-21 09:13:20|23074.16|23074.16|23074.16|23074.16|23074.64|23074.64|23070.62|23070.62|0
1608542010000|2020-12-21 09:13:30|23074.64|23074.64|23070.43|23070.43|23074.64|23074.64|23070.02|23070.02|0
1608542020000|2020-12-21 09:13:40|23070.91|23070.91|23070.91|23070.91|23070.91|23070.91|23070.91|23070.91|0
1608542030000|2020-12-21 09:13:50|23074.45|23074.45|23074.45|23074.45|23074.45|23074.45|23074.45|23074.45|0
1608542040000|2020-12-21 09:14:00|23070.91|23070.91|23070.91|23070.91|23070.91|23070.91|23070.91|23070.91|0
1608542050000|2020-12-21 09:14:10|23067.37|23067.37|23070.24|23070.24|23070.72|23070.72|23066.17|23066.17|0
1608542060000|2020-12-21 09:14:20|23070.72|23070.72|23067.18|23067.18|23070.72|23070.72|23067.18|23067.18|0
1608542070000|2020-12-21 09:14:30|23066.7|23066.7|23067.78|23067.78|23074.86|23074.86|23066.7|23066.7|0
1608542080000|2020-12-21 09:14:40|23064.24|23064.24|23064.24|23064.24|23064.24|23064.24|23064.24|23064.24|0
1608542090000|2020-12-21 09:14:50|23064.72|23064.72|23064.72|23064.72|23064.72|23064.72|23064.72|23064.72|0
1608542100000|2020-12-21 09:15:00|23061.18|23061.18|23061.18|23061.18|23061.18|23061.18|23061.18|23061.18|0
1608542120000|2020-12-21 09:15:20|23062.38|23062.38|23062.38|23062.38|23062.38|23062.38|23062.38|23062.38|0
1608542130000|2020-12-21 09:15:30|23065.92|23065.92|23062.38|23062.38|23065.92|23065.92|23062.38|23062.38|0
1608542140000|2020-12-21 09:15:40|23058.84|23058.84|23058.84|23058.84|23058.84|23058.84|23058.84|23058.84|0
1608542160000|2020-12-21 09:16:00|23055.3|23055.3|23066.52|23066.52|23066.52|23066.52|23055.3|23055.3|0
1608542180000|2020-12-21 09:16:20|23073.61|23073.61|23073.61|23073.61|23073.61|23073.61|23073.61|23073.61|0
1608542190000|2020-12-21 09:16:30|23077.15|23077.15|23077.75|23077.75|23077.75|23077.75|23077.15|23077.15|0
1608542210000|2020-12-21 09:16:50|23074.21|23074.21|23063.58|23063.58|23074.21|23074.21|23063.58|23063.58|0
1608542220000|2020-12-21 09:17:00|23064.06|23064.06|23063.11|23063.11|23064.06|23064.06|23063.11|23063.11|0
1608542230000|2020-12-21 09:17:10|23070.19|23070.19|23080.93|23080.93|23081.41|23081.41|23069.71|23069.71|0
1608542240000|2020-12-21 09:17:20|23084.48|23084.48|23080.93|23080.93|23088.02|23088.02|23080.93|23080.93|0
1608542250000|2020-12-21 09:17:30|23088.02|23088.02|23088.02|23088.02|23088.02|23088.02|23088.02|23088.02|0
1608542260000|2020-12-21 09:17:40|23088.5|23088.5|23088.5|23088.5|23088.5|23088.5|23088.5|23088.5|0
1608542270000|2020-12-21 09:17:50|23092.04|23092.04|23092.04|23092.04|23092.04|23092.04|23092.04|23092.04|0
1608542280000|2020-12-21 09:18:00|23095.58|23095.58|23103.2|23103.2|23103.2|23103.2|23095.58|23095.58|0
1608542290000|2020-12-21 09:18:10|23096.11|23096.11|23095.64|23095.64|23096.11|23096.11|23095.64|23095.64|0
1608542300000|2020-12-21 09:18:20|23099.18|23099.18|23099.18|23099.18|23099.18|23099.18|23099.18|23099.18|0
1608542310000|2020-12-21 09:18:30|23106.26|23106.26|23106.26|23106.26|23106.26|23106.26|23106.26|23106.26|0
1608542330000|2020-12-21 09:18:50|23116.88|23116.88|23123.05|23123.05|23123.05|23123.05|23116.88|23116.88|0
1608542340000|2020-12-21 09:19:00|23119.51|23119.51|23119.51|23119.51|23119.51|23119.51|23119.51|23119.51|0
1608542370000|2020-12-21 09:19:30|23108.89|23108.89|23107.68|23107.68|23108.89|23108.89|23107.68|23107.68|0
1608542380000|2020-12-21 09:19:40|23111.22|23111.22|23111.22|23111.22|23111.22|23111.22|23111.22|23111.22|0
1608542420000|2020-12-21 09:20:20|23110.62|23110.62|23121.24|23121.24|23121.24|23121.24|23110.62|23110.62|0
1608542430000|2020-12-21 09:20:30|23130.73|23130.73|23130.73|23130.73|23130.73|23130.73|23130.73|23130.73|0
1608542440000|2020-12-21 09:20:40|23129.91|23129.91|23129.91|23129.91|23129.91|23129.91|23129.91|23129.91|0
1608542450000|2020-12-21 09:20:50|23133.45|23133.45|23133.45|23133.45|23133.45|23133.45|23133.45|23133.45|0
1608542470000|2020-12-21 09:21:10|23137|23137|23137|23137|23137|23137|23137|23137|0
1608542480000|2020-12-21 09:21:20|23144.68|23144.68|23144.68|23144.68|23144.68|23144.68|23144.68|23144.68|0
1608542510000|2020-12-21 09:21:50|23137.6|23137.6|23137.6|23137.6|23137.6|23137.6|23137.6|23137.6|0
1608542520000|2020-12-21 09:22:00|23141.14|23141.14|23137.6|23137.6|23141.14|23141.14|23137.6|23137.6|0
1608542540000|2020-12-21 09:22:20|23144.68|23144.68|23144.68|23144.68|23144.68|23144.68|23144.68|23144.68|0
1608542550000|2020-12-21 09:22:30|23137.6|23137.6|23137.6|23137.6|23137.6|23137.6|23137.6|23137.6|0
1608542570000|2020-12-21 09:22:50|23134.06|23134.06|23133.23|23133.23|23134.06|23134.06|23133.23|23133.23|0
1608542580000|2020-12-21 09:23:00|23129.69|23129.69|23129.09|23129.09|23132.63|23132.63|23129.09|23129.09|0
1608542600000|2020-12-21 09:23:20|23122.01|23122.01|23122.01|23122.01|23122.01|23122.01|23122.01|23122.01|0
1608542620000|2020-12-21 09:23:40|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|23118.47|0
1608542630000|2020-12-21 09:23:50|23104.3|23104.3|23104.3|23104.3|23107.84|23107.84|23104.3|23104.3|0
1608542680000|2020-12-21 09:24:40|23107.84|23107.84|23109.58|23109.58|23111.39|23111.39|23106.04|23106.04|0
1608542690000|2020-12-21 09:24:50|23116.66|23116.66|23116.66|23116.66|23116.66|23116.66|23116.66|23116.66|0
1608542710000|2020-12-21 09:25:10|23109.58|23109.58|23109.58|23109.58|23109.58|23109.58|23109.58|23109.58|0
1608542740000|2020-12-21 09:25:40|23113.12|23113.12|23113.12|23113.12|23113.12|23113.12|23113.12|23113.12|0
1608542750000|2020-12-21 09:25:50|23116.66|23116.66|23123.75|23123.75|23123.75|23123.75|23116.66|23116.66|0
1608542760000|2020-12-21 09:26:00|23124.35|23124.35|23120.81|23120.81|23124.35|23124.35|23120.81|23120.81|0
1608542770000|2020-12-21 09:26:10|23119.98|23119.98|23119.98|23119.98|23119.98|23119.98|23119.98|23119.98|0
1608542800000|2020-12-21 09:26:40|23116.44|23116.44|23116.44|23116.44|23116.44|23116.44|23116.44|23116.44|0
1608542850000|2020-12-21 09:27:30|23109.36|23109.36|23109.36|23109.36|23109.36|23109.36|23109.36|23109.36|0
1608542890000|2020-12-21 09:28:10|23105.82|23105.82|23100.47|23100.47|23105.82|23105.82|23100.47|23100.47|0
1608542900000|2020-12-21 09:28:20|23101.08|23101.08|23101.08|23101.08|23101.08|23101.08|23101.08|23101.08|0
1608542920000|2020-12-21 09:28:40|23108.16|23108.16|23108.16|23108.16|23108.16|23108.16|23108.16|23108.16|0
1608542980000|2020-12-21 09:29:40|23115.24|23115.24|23115.24|23115.24|23115.24|23115.24|23115.24|23115.24|0
1608543010000|2020-12-21 09:30:10|23118.78|23118.78|23118.78|23118.78|23118.78|23118.78|23118.78|23118.78|0
1608543020000|2020-12-21 09:30:20|23115.24|23115.24|23114.83|23114.83|23115.24|23115.24|23114.83|23114.83|0
1608543060000|2020-12-21 09:31:00|23111.29|23111.29|23097.12|23097.12|23111.29|23111.29|23097.12|23097.12|0
1608543120000|2020-12-21 09:32:00|23086.5|23086.5|23086.5|23086.5|23086.5|23086.5|23086.5|23086.5|0
1608543130000|2020-12-21 09:32:10|23090.04|23090.04|23090.04|23090.04|23090.04|23090.04|23090.04|23090.04|0
1608543160000|2020-12-21 09:32:40|23086.5|23086.5|23086.5|23086.5|23086.5|23086.5|23086.5|23086.5|0
1608543180000|2020-12-21 09:33:00|23079.42|23079.42|23079.42|23079.42|23079.42|23079.42|23079.42|23079.42|0
1608543190000|2020-12-21 09:33:10|23078.82|23078.82|23079.01|23079.01|23079.42|23079.42|23078.82|23078.82|0
1608543200000|2020-12-21 09:33:20|23082.55|23082.55|23082.55|23082.55|23082.55|23082.55|23082.55|23082.55|0
1608543220000|2020-12-21 09:33:40|23082.96|23082.96|23082.96|23082.96|23082.96|23082.96|23082.96|23082.96|0
1608543230000|2020-12-21 09:33:50|23082.55|23082.55|23082.55|23082.55|23082.55|23082.55|23082.55|23082.55|0
1608543240000|2020-12-21 09:34:00|23086.09|23086.09|23086.09|23086.09|23086.09|23086.09|23086.09|23086.09|0
1608543270000|2020-12-21 09:34:30|23075.47|23075.47|23079.01|23079.01|23079.01|23079.01|23075.47|23075.47|0
1608543290000|2020-12-21 09:34:50|23075.47|23075.47|23082.55|23082.55|23082.55|23082.55|23075.47|23075.47|0
1608543300000|2020-12-21 09:35:00|23082.07|23082.07|23082.07|23082.07|23082.07|23082.07|23082.07|23082.07|0
1608543320000|2020-12-21 09:35:20|23077.32|23077.32|23072.77|23072.77|23077.32|23077.32|23072.77|23072.77|0
1608543330000|2020-12-21 09:35:30|23072.29|23072.29|23071.81|23071.81|23072.29|23072.29|23071.81|23071.81|0
1608543340000|2020-12-21 09:35:40|23064.73|23064.73|23064.73|23064.73|23064.73|23064.73|23064.73|23064.73|0
1608543360000|2020-12-21 09:36:00|23064.32|23064.32|23060.78|23060.78|23064.32|23064.32|23060.78|23060.78|0
1608543380000|2020-12-21 09:36:20|23060.3|23060.3|23060.3|23060.3|23060.3|23060.3|23060.3|23060.3|0
1608543400000|2020-12-21 09:36:40|23059.89|23059.89|23059.89|23059.89|23059.89|23059.89|23059.89|23059.89|0
1608543410000|2020-12-21 09:36:50|23063.43|23063.43|23063.43|23063.43|23063.43|23063.43|23063.43|23063.43|0
1608543420000|2020-12-21 09:37:00|23066.97|23066.97|23070.51|23070.51|23070.51|23070.51|23066.97|23066.97|0
1608543450000|2020-12-21 09:37:30|23077.59|23077.59|23077.59|23077.59|23077.59|23077.59|23077.59|23077.59|0
1608543460000|2020-12-21 09:37:40|23076.39|23076.39|23076.39|23076.39|23076.39|23076.39|23076.39|23076.39|0
1608543490000|2020-12-21 09:38:10|23083.47|23083.47|23087.01|23087.01|23087.01|23087.01|23083.47|23083.47|0
1608543530000|2020-12-21 09:38:50|23079.93|23079.93|23079.93|23079.93|23079.93|23079.93|23079.93|23079.93|0
1608543540000|2020-12-21 09:39:00|23087.01|23087.01|23090.55|23090.55|23090.55|23090.55|23087.01|23087.01|0
1608543570000|2020-12-21 09:39:30|23090.14|23090.14|23091.38|23091.38|23091.38|23091.38|23090.14|23090.14|0
1608543600000|2020-12-21 09:40:00|23087.83|23087.83|23087.83|23087.83|23087.83|23087.83|23087.83|23087.83|0
1608543630000|2020-12-21 09:40:30|23094.92|23094.92|23094.92|23094.92|23094.92|23094.92|23094.92|23094.92|0
1608543660000|2020-12-21 09:41:00|23080.75|23080.75|23080.75|23080.75|23080.75|23080.75|23080.75|23080.75|0
1608543690000|2020-12-21 09:41:30|23084.29|23084.29|23084.29|23084.29|23084.29|23084.29|23084.29|23084.29|0
1608543700000|2020-12-21 09:41:40|23087.83|23087.83|23087.83|23087.83|23087.83|23087.83|23087.83|23087.83|0
1608543730000|2020-12-21 09:42:10|23087.23|23087.23|23087.23|23087.23|23087.23|23087.23|23087.23|23087.23|0
1608543750000|2020-12-21 09:42:30|23083.69|23083.69|23087.23|23087.23|23087.23|23087.23|23083.69|23083.69|0
1608543770000|2020-12-21 09:42:50|23090.77|23090.77|23090.77|23090.77|23090.77|23090.77|23090.77|23090.77|0
1608543790000|2020-12-21 09:43:10|23082.9|23082.9|23083.5|23083.5|23083.5|23083.5|23082.9|23082.9|0
1608543830000|2020-12-21 09:43:50|23065.79|23065.79|23065.6|23065.6|23065.79|23065.79|23065.19|23065.19|0
1608543860000|2020-12-21 09:44:20|23037.27|23037.27|23033.13|23033.13|23037.27|23037.27|23033.13|23033.13|0
1608543870000|2020-12-21 09:44:30|23031.93|23031.93|23031.11|23031.11|23031.93|23031.93|23030.7|23030.7|0
1608543880000|2020-12-21 09:44:40|23030.5|23030.5|23030.5|23030.5|23030.5|23030.5|23019.88|23019.88|0
1608543890000|2020-12-21 09:44:50|23026.96|23026.96|23012.39|23012.39|23026.96|23026.96|23012.39|23012.39|0
1608543900000|2020-12-21 09:45:00|23011.91|23011.91|22993.12|22993.12|23011.91|23011.91|22993.12|22993.12|0
1608543910000|2020-12-21 09:45:10|22996.66|22996.66|22996.66|22996.66|22996.66|22996.66|22996.66|22996.66|0
1608543930000|2020-12-21 09:45:30|22994.86|22994.86|22994.86|22994.86|22994.86|22994.86|22994.86|22994.86|0
1608543940000|2020-12-21 09:45:40|22995.82|22995.82|22995.82|22995.82|22995.82|22995.82|22995.82|22995.82|0
1608543950000|2020-12-21 09:45:50|22985.19|22985.19|22985.19|22985.19|22988.73|22988.73|22985.19|22985.19|0
1608543960000|2020-12-21 09:46:00|22981.65|22981.65|22981.65|22981.65|22981.65|22981.65|22981.65|22981.65|0
1608543970000|2020-12-21 09:46:10|22982.85|22982.85|22982.85|22982.85|22982.85|22982.85|22982.85|22982.85|0
1608543980000|2020-12-21 09:46:20|22980.45|22980.45|22966.28|22966.28|22980.45|22980.45|22966.28|22966.28|0
1608543990000|2020-12-21 09:46:30|22965.46|22965.46|22958.38|22958.38|22965.46|22965.46|22951.3|22951.3|0
1608544000000|2020-12-21 09:46:40|22954.84|22954.84|22951.3|22951.3|22958.38|22958.38|22951.3|22951.3|0
1608544010000|2020-12-21 09:46:50|22958.38|22958.38|22951.3|22951.3|22958.38|22958.38|22951.3|22951.3|0
1608544020000|2020-12-21 09:47:00|22954.84|22954.84|22951.3|22951.3|22954.84|22954.84|22951.3|22951.3|0
1608544030000|2020-12-21 09:47:10|22949.68|22949.68|22949.33|22949.33|22949.68|22949.68|22948.72|22948.72|0
1608544040000|2020-12-21 09:47:20|22952.87|22952.87|22949.33|22949.33|22952.87|22952.87|22945.78|22945.78|0
1608544060000|2020-12-21 09:47:40|22956.41|22956.41|22956.41|22956.41|22963.49|22963.49|22956.41|22956.41|0
1608544080000|2020-12-21 09:48:00|22952.87|22952.87|22949.33|22949.33|22952.87|22952.87|22949.33|22949.33|0
1608544090000|2020-12-21 09:48:10|22952.87|22952.87|22952.87|22952.87|22952.87|22952.87|22952.87|22952.87|0
1608544100000|2020-12-21 09:48:20|22949.33|22949.33|22952.87|22952.87|22952.87|22952.87|22942.24|22942.24|0
1608544110000|2020-12-21 09:48:30|22959.95|22959.95|22956.41|22956.41|22959.95|22959.95|22956.41|22956.41|0
1608544120000|2020-12-21 09:48:40|22959.95|22959.95|22953.69|22953.69|22959.95|22959.95|22953.69|22953.69|0
1608544130000|2020-12-21 09:48:50|22952.87|22952.87|22952.87|22952.87|22952.87|22952.87|22952.87|22952.87|0
1608544140000|2020-12-21 09:49:00|22956.41|22956.41|22956.41|22956.41|22956.41|22956.41|22956.41|22956.41|0
1608544150000|2020-12-21 09:49:10|22952.87|22952.87|22952.87|22952.87|22952.87|22952.87|22952.87|22952.87|0
1608544160000|2020-12-21 09:49:20|22949.33|22949.33|22954|22954|22954|22954|22946.92|22946.92|0
1608544170000|2020-12-21 09:49:30|22957.54|22957.54|22957.54|22957.54|22957.54|22957.54|22957.54|22957.54|0
1608544180000|2020-12-21 09:49:40|22961.08|22961.08|22961.08|22961.08|22961.08|22961.08|22961.08|22961.08|0
1608544190000|2020-12-21 09:49:50|22950.46|22950.46|22962.7|22962.7|22962.7|22962.7|22950.46|22950.46|0
1608544200000|2020-12-21 09:50:00|22963.11|22963.11|22963.11|22963.11|22963.11|22963.11|22963.11|22963.11|0
1608544230000|2020-12-21 09:50:30|22959.57|22959.57|22959.57|22959.57|22959.57|22959.57|22959.57|22959.57|0
1608544240000|2020-12-21 09:50:40|22952.48|22952.48|22955.42|22955.42|22955.42|22955.42|22951.88|22951.88|0
1608544250000|2020-12-21 09:50:50|22958.97|22958.97|22969.59|22969.59|22969.59|22969.59|22958.97|22958.97|0
1608544260000|2020-12-21 09:51:00|22970|22970|22988.91|22988.91|22988.91|22988.91|22970|22970|0
1608544280000|2020-12-21 09:51:20|22985.37|22985.37|22985.37|22985.37|22985.37|22985.37|22985.37|22985.37|0
1608544300000|2020-12-21 09:51:40|22985.78|22985.78|22985.78|22985.78|22985.78|22985.78|22985.78|22985.78|0
1608544320000|2020-12-21 09:52:00|22992.86|22992.86|22992.86|22992.86|22992.86|22992.86|22992.86|22992.86|0
1608544330000|2020-12-21 09:52:10|22999.94|22999.94|23000.76|23000.76|23000.76|23000.76|22999.94|22999.94|0
1608544350000|2020-12-21 09:52:30|23004.31|23004.31|23004.31|23004.31|23004.31|23004.31|23004.31|23004.31|0
1608544360000|2020-12-21 09:52:40|22997.22|22997.22|22997.22|22997.22|22997.22|22997.22|22997.22|22997.22|0
1608544370000|2020-12-21 09:52:50|22986.6|22986.6|22978.31|22978.31|22986.6|22986.6|22978.31|22978.31|0
1608544390000|2020-12-21 09:53:10|22967.69|22967.69|22967.69|22967.69|22967.69|22967.69|22967.69|22967.69|0
1608544400000|2020-12-21 09:53:20|22960.61|22960.61|22953.53|22953.53|22960.61|22960.61|22953.53|22953.53|0
1608544410000|2020-12-21 09:53:30|22951.88|22951.88|22955.84|22955.84|22959.38|22959.38|22951.88|22951.88|0
1608544470000|2020-12-21 09:54:30|22962.92|22962.92|22962.92|22962.92|22962.92|22962.92|22962.92|22962.92|0
1608544490000|2020-12-21 09:54:50|22966.46|22966.46|22966.46|22966.46|22966.46|22966.46|22966.46|22966.46|0
1608544500000|2020-12-21 09:55:00|22968.26|22968.26|22968.26|22968.26|22968.26|22968.26|22968.26|22968.26|0
1608544530000|2020-12-21 09:55:30|22961.18|22961.18|22958.05|22958.05|22961.18|22961.18|22957.64|22957.64|0
1608544540000|2020-12-21 09:55:40|22961.59|22961.59|22961.59|22961.59|22961.59|22961.59|22961.59|22961.59|0
1608544560000|2020-12-21 09:56:00|22958.05|22958.05|22956.25|22956.25|22958.05|22958.05|22956.25|22956.25|0
1608544580000|2020-12-21 09:56:20|22956.85|22956.85|22956.85|22956.85|22956.85|22956.85|22956.85|22956.85|0
1608544620000|2020-12-21 09:57:00|22960.8|22960.8|22963.93|22963.93|22963.93|22963.93|22960.8|22960.8|0
1608544660000|2020-12-21 09:57:40|22956.85|22956.85|22956.85|22956.85|22956.85|22956.85|22956.85|22956.85|0
1608544680000|2020-12-21 09:58:00|22953.31|22953.31|22953.31|22953.31|22953.31|22953.31|22953.31|22953.31|0
1608544690000|2020-12-21 09:58:10|22956.85|22956.85|22956.85|22956.85|22956.85|22956.85|22956.85|22956.85|0
1608544700000|2020-12-21 09:58:20|22960.39|22960.39|22960.39|22960.39|22960.39|22960.39|22960.39|22960.39|0
1608544710000|2020-12-21 09:58:30|22967.47|22967.47|22967.47|22967.47|22967.47|22967.47|22967.47|22967.47|0
1608544720000|2020-12-21 09:58:40|22968.07|22968.07|22968.07|22968.07|22968.07|22968.07|22968.07|22968.07|0
1608544760000|2020-12-21 09:59:20|22975.16|22975.16|22975.16|22975.16|22975.16|22975.16|22975.16|22975.16|0
1608544770000|2020-12-21 09:59:30|22968.07|22968.07|22968.07|22968.07|22968.07|22968.07|22968.07|22968.07|0
1608544790000|2020-12-21 09:59:50|22964.53|22964.53|22964.12|22964.12|22964.53|22964.53|22964.12|22964.12|0
1608544800000|2020-12-21 10:00:00|22960.58|22960.58|22959.02|22959.02|22960.58|22960.58|22959.02|22959.02|0
1608544810000|2020-12-21 10:00:10|22962.15|22962.15|22962.15|22962.15|22962.15|22962.15|22962.15|22962.15|0
1608544830000|2020-12-21 10:00:30|22951.53|22951.53|22951.53|22951.53|22951.53|22951.53|22951.53|22951.53|0
1608544840000|2020-12-21 10:00:40|22955.07|22955.07|22955.07|22955.07|22955.07|22955.07|22955.07|22955.07|0
1608544850000|2020-12-21 10:00:50|22958.61|22958.61|22958.61|22958.61|22958.61|22958.61|22958.61|22958.61|0
1608544860000|2020-12-21 10:01:00|22951.53|22951.53|22951.53|22951.53|22951.53|22951.53|22951.53|22951.53|0
1608544880000|2020-12-21 10:01:20|22952.13|22952.13|22947.38|22947.38|22952.13|22952.13|22943.84|22943.84|0
1608544890000|2020-12-21 10:01:30|22950.92|22950.92|22950.92|22950.92|22950.92|22950.92|22950.92|22950.92|0
1608544900000|2020-12-21 10:01:40|22954.47|22954.47|22950.92|22950.92|22954.47|22954.47|22950.92|22950.92|0
1608544910000|2020-12-21 10:01:50|22947.38|22947.38|22950.92|22950.92|22950.92|22950.92|22947.38|22947.38|0
1608544920000|2020-12-21 10:02:00|22950.51|22950.51|22950.92|22950.92|22950.92|22950.92|22950.51|22950.51|0
1608544940000|2020-12-21 10:02:20|22947.38|22947.38|22954.47|22954.47|22954.47|22954.47|22943.84|22943.84|0
1608544960000|2020-12-21 10:02:40|22954.88|22954.88|22958.01|22958.01|22958.42|22958.42|22954.88|22954.88|0
1608544970000|2020-12-21 10:02:50|22957.6|22957.6|22957.6|22957.6|22957.6|22957.6|22957.6|22957.6|0
1608544980000|2020-12-21 10:03:00|22954.06|22954.06|22954.06|22954.06|22954.06|22954.06|22954.06|22954.06|0
1608544990000|2020-12-21 10:03:10|22950.51|22950.51|22949.31|22949.31|22950.51|22950.51|22942.23|22942.23|0
1608545000000|2020-12-21 10:03:20|22948.71|22948.71|22948.71|22948.71|22948.71|22948.71|22945.17|22945.17|0
1608545020000|2020-12-21 10:03:40|22945.17|22945.17|22944.21|22944.21|22955.79|22955.79|22944.21|22944.21|0
1608545030000|2020-12-21 10:03:50|22940.67|22940.67|22947.75|22947.75|22947.75|22947.75|22937.13|22937.13|0
1608545040000|2020-12-21 10:04:00|22940.67|22940.67|22947.75|22947.75|22947.75|22947.75|22940.67|22940.67|0
1608545070000|2020-12-21 10:04:30|22947.27|22947.27|22947.27|22947.27|22947.27|22947.27|22947.27|22947.27|0
1608545080000|2020-12-21 10:04:40|22943.73|22943.73|22947.27|22947.27|22947.27|22947.27|22933.11|22933.11|0
1608545090000|2020-12-21 10:04:50|22943.73|22943.73|22947.27|22947.27|22947.27|22947.27|22943.73|22943.73|0
1608545100000|2020-12-21 10:05:00|22947.87|22947.87|22947.87|22947.87|22947.87|22947.87|22947.87|22947.87|0
1608545110000|2020-12-21 10:05:10|22937.25|22937.25|22947.87|22947.87|22947.87|22947.87|22933.71|22933.71|0
1608545120000|2020-12-21 10:05:20|22944.33|22944.33|22944.33|22944.33|22944.33|22944.33|22944.33|22944.33|0
1608545140000|2020-12-21 10:05:40|22943.92|22943.92|22944.33|22944.33|22944.33|22944.33|22943.92|22943.92|0
1608545160000|2020-12-21 10:06:00|22940.79|22940.79|22951.41|22951.41|22951.41|22951.41|22940.79|22940.79|0
1608545170000|2020-12-21 10:06:10|22950.45|22950.45|22950.45|22950.45|22950.45|22950.45|22950.45|22950.45|0
1608545180000|2020-12-21 10:06:20|22950.04|22950.04|22960.67|22960.67|22960.67|22960.67|22950.04|22950.04|0
1608545200000|2020-12-21 10:06:40|22957.13|22957.13|22953.59|22953.59|22957.13|22957.13|22953.59|22953.59|0
1608545220000|2020-12-21 10:07:00|22952.38|22952.38|22948.84|22948.84|22952.38|22952.38|22934.68|22934.68|0
1608545240000|2020-12-21 10:07:20|22955.92|22955.92|22955.92|22955.92|22955.92|22955.92|22955.92|22955.92|0
1608545250000|2020-12-21 10:07:30|22963.01|22963.01|22955.92|22955.92|22963.01|22963.01|22955.92|22955.92|0
1608545260000|2020-12-21 10:07:40|22955.51|22955.51|22951.97|22951.97|22955.51|22955.51|22951.97|22951.97|0
1608545270000|2020-12-21 10:07:50|22948.43|22948.43|22948.43|22948.43|22948.43|22948.43|22948.43|22948.43|0
1608545280000|2020-12-21 10:08:00|22944.89|22944.89|22955.51|22955.51|22955.51|22955.51|22944.89|22944.89|0
1608545290000|2020-12-21 10:08:10|22956.74|22956.74|22957.15|22957.15|22957.15|22957.15|22956.74|22956.74|0
1608545300000|2020-12-21 10:08:20|22950.07|22950.07|22946.53|22946.53|22950.07|22950.07|22946.53|22946.53|0
1608545320000|2020-12-21 10:08:40|22939.04|22939.04|22946.12|22946.12|22946.12|22946.12|22939.04|22939.04|0
1608545330000|2020-12-21 10:08:50|22942.58|22942.58|22946.12|22946.12|22946.12|22946.12|22942.58|22942.58|0
1608545340000|2020-12-21 10:09:00|22939.04|22939.04|22944.32|22944.32|22947.86|22947.86|22939.04|22939.04|0
1608545350000|2020-12-21 10:09:10|22947.86|22947.86|22947.86|22947.86|22947.86|22947.86|22947.86|22947.86|0
1608545360000|2020-12-21 10:09:20|22940.77|22940.77|22947.86|22947.86|22947.86|22947.86|22940.77|22940.77|0
1608545380000|2020-12-21 10:09:40|22940.77|22940.77|22944.32|22944.32|22944.32|22944.32|22940.77|22940.77|0
1608545390000|2020-12-21 10:09:50|22940.77|22940.77|22947.86|22947.86|22947.86|22947.86|22937.23|22937.23|0
1608545400000|2020-12-21 10:10:00|22944.32|22944.32|22940.77|22940.77|22944.79|22944.79|22937.71|22937.71|0
1608545410000|2020-12-21 10:10:10|22944.32|22944.32|22943.49|22943.49|22947.04|22947.04|22943.49|22943.49|0
1608545420000|2020-12-21 10:10:20|22936.41|22936.41|22943.49|22943.49|22943.49|22943.49|22936.41|22936.41|0
1608545430000|2020-12-21 10:10:30|22939.95|22939.95|22940.36|22940.36|22940.36|22940.36|22939.95|22939.95|0
1608545460000|2020-12-21 10:11:00|22940.97|22940.97|22944.51|22944.51|22944.51|22944.51|22940.97|22940.97|0
1608545470000|2020-12-21 10:11:10|22948.05|22948.05|22944.51|22944.51|22948.05|22948.05|22940.97|22940.97|0
1608545490000|2020-12-21 10:11:30|22944.92|22944.92|22944.92|22944.92|22944.92|22944.92|22944.92|22944.92|0
1608545520000|2020-12-21 10:12:00|22941.38|22941.38|22941.38|22941.38|22941.38|22941.38|22941.38|22941.38|0
1608545530000|2020-12-21 10:12:10|22944.92|22944.92|22944.92|22944.92|22944.92|22944.92|22944.92|22944.92|0
1608545540000|2020-12-21 10:12:20|22944.51|22944.51|22940.97|22940.97|22944.51|22944.51|22940.97|22940.97|0
1608545570000|2020-12-21 10:12:50|22955.13|22955.13|22959.87|22959.87|22959.87|22959.87|22955.13|22955.13|0
1608545580000|2020-12-21 10:13:00|22956.33|22956.33|22956.33|22956.33|22956.33|22956.33|22956.33|22956.33|0
1608545590000|2020-12-21 10:13:10|22963.42|22963.42|22963.42|22963.42|22963.42|22963.42|22963.42|22963.42|0
1608545640000|2020-12-21 10:14:00|22966.96|22966.96|22967.44|22967.44|22967.44|22967.44|22966.96|22966.96|0
1608545650000|2020-12-21 10:14:10|22970.98|22970.98|22970.98|22970.98|22970.98|22970.98|22970.98|22970.98|0
1608545670000|2020-12-21 10:14:30|22963.29|22963.29|22962.88|22962.88|22963.29|22963.29|22952.26|22952.26|0
1608545680000|2020-12-21 10:14:40|22966.42|22966.42|22966.42|22966.42|22966.42|22966.42|22966.42|22966.42|0
1608545690000|2020-12-21 10:14:50|22955.8|22955.8|22959.34|22959.34|22959.34|22959.34|22955.8|22955.8|0
1608545700000|2020-12-21 10:15:00|22955.8|22955.8|22955.8|22955.8|22955.8|22955.8|22955.8|22955.8|0
1608545720000|2020-12-21 10:15:20|22956.81|22956.81|22956.81|22956.81|22956.81|22956.81|22956.81|22956.81|0
1608545730000|2020-12-21 10:15:30|22967.44|22967.44|22967.44|22967.44|22967.44|22967.44|22967.44|22967.44|0
1608545740000|2020-12-21 10:15:40|22970.98|22970.98|22971.58|22971.58|22971.58|22971.58|22970.98|22970.98|0
1608545750000|2020-12-21 10:15:50|22982.2|22982.2|22980.03|22980.03|22983.57|22983.57|22980.03|22980.03|0
1608545790000|2020-12-21 10:16:30|22987.11|22987.11|22987.11|22987.11|22987.11|22987.11|22987.11|22987.11|0
1608545810000|2020-12-21 10:16:50|22972.95|22972.95|22972.95|22972.95|22972.95|22972.95|22972.95|22972.95|0
1608545820000|2020-12-21 10:17:00|22972.35|22972.35|22961.72|22961.72|22972.35|22972.35|22958.18|22958.18|0
1608545840000|2020-12-21 10:17:20|22951.1|22951.1|22958.18|22958.18|22958.18|22958.18|22951.1|22951.1|0
1608545850000|2020-12-21 10:17:30|22961.72|22961.72|22961.72|22961.72|22961.72|22961.72|22961.72|22961.72|0
1608545880000|2020-12-21 10:18:00|22961.31|22961.31|22961.31|22961.31|22961.31|22961.31|22961.31|22961.31|0
1608545890000|2020-12-21 10:18:10|22954.23|22954.23|22954.23|22954.23|22954.23|22954.23|22954.23|22954.23|0
1608545900000|2020-12-21 10:18:20|22953.03|22953.03|22945.34|22945.34|22953.03|22953.03|22941.8|22941.8|0
1608545930000|2020-12-21 10:18:50|22948.88|22948.88|22941.39|22941.39|22948.88|22948.88|22941.39|22941.39|0
1608545940000|2020-12-21 10:19:00|22952.02|22952.02|22952.02|22952.02|22952.02|22952.02|22952.02|22952.02|0
1608545970000|2020-12-21 10:19:30|22944.93|22944.93|22944.93|22944.93|22944.93|22944.93|22944.93|22944.93|0
1608545990000|2020-12-21 10:19:50|22941.39|22941.39|22944.93|22944.93|22948.47|22948.47|22941.39|22941.39|0
1608546000000|2020-12-21 10:20:00|22941.39|22941.39|22944.93|22944.93|22944.93|22944.93|22941.39|22941.39|0
1608546010000|2020-12-21 10:20:10|22941.39|22941.39|22944.93|22944.93|22944.93|22944.93|22934.31|22934.31|0
1608546020000|2020-12-21 10:20:20|22933.3|22933.3|22942.91|22942.91|22946.45|22946.45|22928.74|22928.74|0
1608546030000|2020-12-21 10:20:30|22939.37|22939.37|22942.91|22942.91|22942.91|22942.91|22935.83|22935.83|0
1608546040000|2020-12-21 10:20:40|22935.83|22935.83|22942.91|22942.91|22942.91|22942.91|22935.83|22935.83|0
1608546050000|2020-12-21 10:20:50|22939.37|22939.37|22939.37|22939.37|22939.37|22939.37|22939.37|22939.37|0
1608546060000|2020-12-21 10:21:00|22935.83|22935.83|22942.91|22942.91|22942.91|22942.91|22935.83|22935.83|0
1608546070000|2020-12-21 10:21:10|22942.43|22942.43|22919.08|22919.08|22943.87|22943.87|22919.08|22919.08|0
1608546080000|2020-12-21 10:21:20|22915.54|22915.54|22912|22912|22915.54|22915.54|22912|22912|0
1608546110000|2020-12-21 10:21:50|22899.57|22899.57|22899.16|22899.16|22899.57|22899.57|22899.16|22899.16|0
1608546120000|2020-12-21 10:22:00|22895.62|22895.62|22884.99|22884.99|22895.62|22895.62|22884.99|22884.99|0
1608546130000|2020-12-21 10:22:10|22883.79|22883.79|22883.79|22883.79|22883.79|22883.79|22883.79|22883.79|0
1608546140000|2020-12-21 10:22:20|22876.71|22876.71|22876.71|22876.71|22876.71|22876.71|22876.71|22876.71|0
1608546150000|2020-12-21 10:22:30|22876.3|22876.3|22865.67|22865.67|22876.3|22876.3|22865.67|22865.67|0
1608546160000|2020-12-21 10:22:40|22864.23|22864.23|22868.25|22868.25|22868.25|22868.25|22864.23|22864.23|0
1608546180000|2020-12-21 10:23:00|22875.34|22875.34|22875.34|22875.34|22875.34|22875.34|22875.34|22875.34|0
1608546190000|2020-12-21 10:23:10|22864.71|22864.71|22864.71|22864.71|22864.71|22864.71|22864.71|22864.71|0
1608546200000|2020-12-21 10:23:20|22861.17|22861.17|22857.63|22857.63|22861.17|22861.17|22857.63|22857.63|0
1608546210000|2020-12-21 10:23:30|22854.09|22854.09|22854.09|22854.09|22854.09|22854.09|22854.09|22854.09|0
1608546220000|2020-12-21 10:23:40|22847.01|22847.01|22844.19|22844.19|22847.01|22847.01|22840.65|22840.65|0
1608546240000|2020-12-21 10:24:00|22846.6|22846.6|22846.6|22846.6|22846.6|22846.6|22846.6|22846.6|0
1608546260000|2020-12-21 10:24:20|22839.51|22839.51|22838.31|22838.31|22839.51|22839.51|22837.9|22837.9|0
1608546270000|2020-12-21 10:24:30|22841.85|22841.85|22833.57|22833.57|22841.85|22841.85|22833.57|22833.57|0
1608546290000|2020-12-21 10:24:50|22837.11|22837.11|22836.29|22836.29|22837.11|22837.11|22836.29|22836.29|0
1608546310000|2020-12-21 10:25:10|22829.2|22829.2|22822.12|22822.12|22829.2|22829.2|22822.12|22822.12|0
1608546320000|2020-12-21 10:25:20|22821.71|22821.71|22816.8|22816.8|22821.71|22821.71|22816.2|22816.2|0
1608546330000|2020-12-21 10:25:30|22809.72|22809.72|22813.26|22813.26|22813.26|22813.26|22804.37|22804.37|0
1608546350000|2020-12-21 10:25:50|22799.09|22799.09|22795.55|22795.55|22799.09|22799.09|22795.55|22795.55|0
1608546360000|2020-12-21 10:26:00|22799.09|22799.09|22798.61|22798.61|22799.09|22799.09|22798.61|22798.61|0
1608546370000|2020-12-21 10:26:10|22805.7|22805.7|22797.19|22797.19|22805.7|22805.7|22797.19|22797.19|0
1608546380000|2020-12-21 10:26:20|22804.27|22804.27|22804.27|22804.27|22804.27|22804.27|22804.27|22804.27|0
1608546390000|2020-12-21 10:26:30|22805.51|22805.51|22823.62|22823.62|22827.16|22827.16|22805.51|22805.51|0
1608546400000|2020-12-21 10:26:40|22834.25|22834.25|22835.86|22835.86|22840.41|22840.41|22834.25|22834.25|0
1608546410000|2020-12-21 10:26:50|22837.06|22837.06|22837.06|22837.06|22837.06|22837.06|22837.06|22837.06|0
1608546420000|2020-12-21 10:27:00|22829.98|22829.98|22807.53|22807.53|22829.98|22829.98|22807.53|22807.53|0
1608546430000|2020-12-21 10:27:10|22807.12|22807.12|22799.85|22799.85|22807.12|22807.12|22799.43|22799.43|0
1608546440000|2020-12-21 10:27:20|22803.39|22803.39|22804.59|22804.59|22804.59|22804.59|22803.39|22803.39|0
1608546460000|2020-12-21 10:27:40|22786.88|22786.88|22786.88|22786.88|22786.88|22786.88|22786.47|22786.47|0
1608546470000|2020-12-21 10:27:50|22801.05|22801.05|22797.51|22797.51|22801.05|22801.05|22797.51|22797.51|0
1608546480000|2020-12-21 10:28:00|22801.05|22801.05|22801.05|22801.05|22801.05|22801.05|22801.05|22801.05|0
1608546490000|2020-12-21 10:28:10|22793.97|22793.97|22793.97|22793.97|22793.97|22793.97|22793.97|22793.97|0
1608546500000|2020-12-21 10:28:20|22793.49|22793.49|22793.49|22793.49|22793.49|22793.49|22793.49|22793.49|0
1608546530000|2020-12-21 10:28:50|22786.4|22786.4|22771.04|22771.04|22786.4|22786.4|22771.04|22771.04|0
1608546540000|2020-12-21 10:29:00|22774.58|22774.58|22774.58|22774.58|22774.58|22774.58|22774.58|22774.58|0
1608546550000|2020-12-21 10:29:10|22767.5|22767.5|22767.5|22767.5|22767.5|22767.5|22767.5|22767.5|0
1608546560000|2020-12-21 10:29:20|22763.95|22763.95|22763.95|22763.95|22763.95|22763.95|22763.95|22763.95|0
1608546570000|2020-12-21 10:29:30|22753.33|22753.33|22749.19|22749.19|22753.33|22753.33|22749.19|22749.19|0
1608546580000|2020-12-21 10:29:40|22752.73|22752.73|22766.89|22766.89|22767.5|22767.5|22752.73|22752.73|0
1608546590000|2020-12-21 10:29:50|22756.27|22756.27|22756.27|22756.27|22756.27|22756.27|22756.27|22756.27|0
1608546600000|2020-12-21 10:30:00|22752.73|22752.73|22748.59|22748.59|22759.21|22759.21|22742.1|22742.1|0
1608546610000|2020-12-21 10:30:10|22755.67|22755.67|22758.39|22758.39|22758.39|22758.39|22740.68|22740.68|0
1608546620000|2020-12-21 10:30:20|22761.93|22761.93|22772.55|22772.55|22772.55|22772.55|22761.93|22761.93|0
1608546640000|2020-12-21 10:30:40|22769.01|22769.01|22771.73|22771.73|22771.73|22771.73|22768.19|22768.19|0
1608546650000|2020-12-21 10:30:50|22754.03|22754.03|22746.94|22746.94|22754.03|22754.03|22743.4|22743.4|0
1608546660000|2020-12-21 10:31:00|22750.48|22750.48|22746.94|22746.94|22750.48|22750.48|22746.94|22746.94|0
1608546670000|2020-12-21 10:31:10|22743.4|22743.4|22735.12|22735.12|22743.4|22743.4|22735.12|22735.12|0
1608546700000|2020-12-21 10:31:40|22742.2|22742.2|22744|22744|22744|22744|22742.2|22742.2|0
1608546710000|2020-12-21 10:31:50|22747.54|22747.54|22743.18|22743.18|22747.54|22747.54|22743.18|22743.18|0
1608546720000|2020-12-21 10:32:00|22725.48|22725.48|22708.49|22708.49|22725.48|22725.48|22708.49|22708.49|0
1608546730000|2020-12-21 10:32:10|22701.41|22701.41|22701|22701|22704.95|22704.95|22693.92|22693.92|0
1608546740000|2020-12-21 10:32:20|22700.59|22700.59|22700.59|22700.59|22700.59|22700.59|22700.59|22700.59|0
1608546750000|2020-12-21 10:32:30|22697.05|22697.05|22675.8|22675.8|22697.05|22697.05|22675.8|22675.8|0
1608546760000|2020-12-21 10:32:40|22679.34|22679.34|22679.34|22679.34|22679.34|22679.34|22679.34|22679.34|0
1608546770000|2020-12-21 10:32:50|22682.88|22682.88|22679.34|22679.34|22682.88|22682.88|22679.34|22679.34|0
1608546780000|2020-12-21 10:33:00|22678.74|22678.74|22678.74|22678.74|22678.74|22678.74|22678.74|22678.74|0
1608546800000|2020-12-21 10:33:20|22692.91|22692.91|22685.82|22685.82|22692.91|22692.91|22685.82|22685.82|0
1608546810000|2020-12-21 10:33:30|22689.37|22689.37|22678.74|22678.74|22696.45|22696.45|22678.74|22678.74|0
1608546820000|2020-12-21 10:33:40|22682.28|22682.28|22682.28|22682.28|22682.28|22682.28|22682.28|22682.28|0
1608546830000|2020-12-21 10:33:50|22696.45|22696.45|22695.85|22695.85|22696.45|22696.45|22695.85|22695.85|0
1608546840000|2020-12-21 10:34:00|22692.3|22692.3|22678.14|22678.14|22692.3|22692.3|22678.14|22678.14|0
1608546850000|2020-12-21 10:34:10|22685.22|22685.22|22688.76|22688.76|22688.76|22688.76|22678.14|22678.14|0
1608546860000|2020-12-21 10:34:20|22692.3|22692.3|22715.99|22715.99|22719.53|22719.53|22692.3|22692.3|0
1608546870000|2020-12-21 10:34:30|22730.15|22730.15|22733.69|22733.69|22733.69|22733.69|22726.61|22726.61|0
1608546880000|2020-12-21 10:34:40|22726.61|22726.61|22733.69|22733.69|22733.69|22733.69|22726.61|22726.61|0
1608546890000|2020-12-21 10:34:50|22723.07|22723.07|22712.45|22712.45|22723.07|22723.07|22712.45|22712.45|0
1608546900000|2020-12-21 10:35:00|22715.99|22715.99|22712.45|22712.45|22715.99|22715.99|22712.45|22712.45|0
1608546910000|2020-12-21 10:35:10|22710.04|22710.04|22717.12|22717.12|22717.12|22717.12|22710.04|22710.04|0
1608546920000|2020-12-21 10:35:20|22718.33|22718.33|22718.33|22718.33|22718.33|22718.33|22718.33|22718.33|0
1608546930000|2020-12-21 10:35:30|22714.78|22714.78|22714.78|22714.78|22714.78|22714.78|22714.78|22714.78|0
1608546940000|2020-12-21 10:35:40|22718.33|22718.33|22718.33|22718.33|22718.33|22718.33|22718.33|22718.33|0
1608546960000|2020-12-21 10:36:00|22717.85|22717.85|22721.39|22721.39|22721.39|22721.39|22717.85|22717.85|0
1608546970000|2020-12-21 10:36:10|22714.3|22714.3|22717.85|22717.85|22717.85|22717.85|22714.3|22714.3|0
1608546980000|2020-12-21 10:36:20|22718.33|22718.33|22718.33|22718.33|22718.33|22718.33|22718.33|22718.33|0
1608547020000|2020-12-21 10:37:00|22717.85|22717.85|22717.85|22717.85|22717.85|22717.85|22717.85|22717.85|0
1608547030000|2020-12-21 10:37:10|22710.76|22710.76|22711.17|22711.17|22711.17|22711.17|22710.76|22710.76|0
1608547040000|2020-12-21 10:37:20|22710.76|22710.76|22710.76|22710.76|22710.76|22710.76|22710.76|22710.76|0
1608547060000|2020-12-21 10:37:40|22721.39|22721.39|22728.95|22728.95|22731.89|22731.89|22721.39|22721.39|0
1608547070000|2020-12-21 10:37:50|22743.11|22743.11|22743.11|22743.11|22743.11|22743.11|22743.11|22743.11|0
1608547080000|2020-12-21 10:38:00|22746.65|22746.65|22750.2|22750.2|22757.28|22757.28|22746.65|22746.65|0
1608547090000|2020-12-21 10:38:10|22757.28|22757.28|22757.28|22757.28|22757.28|22757.28|22757.28|22757.28|0
1608547100000|2020-12-21 10:38:20|22764.36|22764.36|22766.19|22766.19|22766.19|22766.19|22764.36|22764.36|0
1608547110000|2020-12-21 10:38:30|22766.8|22766.8|22792.06|22792.06|22792.06|22792.06|22766.8|22766.8|0
1608547120000|2020-12-21 10:38:40|22799.15|22799.15|22802.69|22802.69|22802.69|22802.69|22799.15|22799.15|0
1608547130000|2020-12-21 10:38:50|22795.61|22795.61|22802.69|22802.69|22802.69|22802.69|22795.61|22795.61|0
1608547140000|2020-12-21 10:39:00|22784.98|22784.98|22784.98|22784.98|22784.98|22784.98|22784.98|22784.98|0
1608547150000|2020-12-21 10:39:10|22781.44|22781.44|22774.36|22774.36|22781.44|22781.44|22774.36|22774.36|0
1608547160000|2020-12-21 10:39:20|22781.44|22781.44|22777.9|22777.9|22781.44|22781.44|22777.9|22777.9|0
1608547180000|2020-12-21 10:39:40|22777.08|22777.08|22777.9|22777.9|22777.9|22777.9|22777.08|22777.08|0
1608547190000|2020-12-21 10:39:50|22774.36|22774.36|22777.9|22777.9|22777.9|22777.9|22774.36|22774.36|0
1608547200000|2020-12-21 10:40:00|22763.73|22763.73|22763.73|22763.73|22770.82|22770.82|22763.73|22763.73|0
1608547210000|2020-12-21 10:40:10|22763.13|22763.13|22756.05|22756.05|22763.13|22763.13|22756.05|22756.05|0
1608547220000|2020-12-21 10:40:20|22759.59|22759.59|22759.59|22759.59|22759.59|22759.59|22759.59|22759.59|0
1608547230000|2020-12-21 10:40:30|22756.05|22756.05|22752.51|22752.51|22756.05|22756.05|22752.51|22752.51|0
1608547240000|2020-12-21 10:40:40|22756.05|22756.05|22756.05|22756.05|22756.05|22756.05|22756.05|22756.05|0
1608547260000|2020-12-21 10:41:00|22748.97|22748.97|22744.82|22744.82|22748.97|22748.97|22744.82|22744.82|0
1608547290000|2020-12-21 10:41:30|22762.53|22762.53|22758.99|22758.99|22769.61|22769.61|22758.99|22758.99|0
1608547300000|2020-12-21 10:41:40|22755.45|22755.45|22755.45|22755.45|22755.45|22755.45|22755.45|22755.45|0
1608547310000|2020-12-21 10:41:50|22744.82|22744.82|22751.91|22751.91|22751.91|22751.91|22744.82|22744.82|0
1608547330000|2020-12-21 10:42:10|22737.74|22737.74|22737.74|22737.74|22737.74|22737.74|22737.74|22737.74|0
1608547360000|2020-12-21 10:42:40|22734.2|22734.2|22734.2|22734.2|22734.2|22734.2|22734.2|22734.2|0
1608547370000|2020-12-21 10:42:50|22730.66|22730.66|22730.66|22730.66|22730.66|22730.66|22727.12|22727.12|0
1608547380000|2020-12-21 10:43:00|22727.12|22727.12|22727.12|22727.12|22727.12|22727.12|22727.12|22727.12|0
1608547390000|2020-12-21 10:43:10|22720.04|22720.04|22705.87|22705.87|22720.04|22720.04|22705.87|22705.87|0
1608547400000|2020-12-21 10:43:20|22702.33|22702.33|22702.33|22702.33|22702.33|22702.33|22702.33|22702.33|0
1608547410000|2020-12-21 10:43:30|22701.73|22701.73|22700.09|22700.09|22701.73|22701.73|22700.09|22700.09|0
1608547420000|2020-12-21 10:43:40|22699.68|22699.68|22699.68|22699.68|22699.68|22699.68|22699.68|22699.68|0
1608547430000|2020-12-21 10:43:50|22689.05|22689.05|22685.51|22685.51|22689.05|22689.05|22685.51|22685.51|0
1608547440000|2020-12-21 10:44:00|22689.05|22689.05|22681.97|22681.97|22689.05|22689.05|22681.97|22681.97|0
1608547450000|2020-12-21 10:44:10|22685.51|22685.51|22699.68|22699.68|22699.68|22699.68|22685.51|22685.51|0
1608547460000|2020-12-21 10:44:20|22685.51|22685.51|22681.97|22681.97|22692.59|22692.59|22681.97|22681.97|0
1608547470000|2020-12-21 10:44:30|22667.8|22667.8|22663.85|22663.85|22674.89|22674.89|22663.85|22663.85|0
1608547480000|2020-12-21 10:44:40|22678.02|22678.02|22685.1|22685.1|22685.1|22685.1|22678.02|22678.02|0
1608547490000|2020-12-21 10:44:50|22681.56|22681.56|22688.64|22688.64|22688.64|22688.64|22681.56|22681.56|0
1608547500000|2020-12-21 10:45:00|22695.72|22695.72|22681.56|22681.56|22695.72|22695.72|22681.56|22681.56|0
1608547530000|2020-12-21 10:45:30|22674.48|22674.48|22674.48|22674.48|22674.48|22674.48|22674.48|22674.48|0
1608547540000|2020-12-21 10:45:40|22663.85|22663.85|22667.39|22667.39|22667.39|22667.39|22663.85|22663.85|0
1608547550000|2020-12-21 10:45:50|22666.98|22666.98|22652.82|22652.82|22666.98|22666.98|22652.82|22652.82|0
1608547560000|2020-12-21 10:46:00|22652.22|22652.22|22646.34|22646.34|22653.42|22653.42|22646.34|22646.34|0
1608547570000|2020-12-21 10:46:10|22635.71|22635.71|22636.44|22636.44|22636.44|22636.44|22632.9|22632.9|0
1608547580000|2020-12-21 10:46:20|22639.98|22639.98|22632.9|22632.9|22639.98|22639.98|22629.36|22629.36|0
1608547590000|2020-12-21 10:46:30|22622.27|22622.27|22639.98|22639.98|22639.98|22639.98|22622.27|22622.27|0
1608547600000|2020-12-21 10:46:40|22629.36|22629.36|22622.68|22622.68|22629.77|22629.77|22622.68|22622.68|0
1608547610000|2020-12-21 10:46:50|22615.6|22615.6|22615.6|22615.6|22615.6|22615.6|22615.6|22615.6|0
1608547620000|2020-12-21 10:47:00|22626.22|22626.22|22619.14|22619.14|22626.22|22626.22|22619.14|22619.14|0
1608547630000|2020-12-21 10:47:10|22615.6|22615.6|22612.06|22612.06|22615.6|22615.6|22612.06|22612.06|0
1608547640000|2020-12-21 10:47:20|22608.52|22608.52|22608.52|22608.52|22612.06|22612.06|22601.44|22601.44|0
1608547650000|2020-12-21 10:47:30|22601.44|22601.44|22604.57|22604.57|22604.98|22604.98|22601.44|22601.44|0
1608547670000|2020-12-21 10:47:50|22593.94|22593.94|22597.48|22597.48|22597.48|22597.48|22586.86|22586.86|0
1608547680000|2020-12-21 10:48:00|22601.03|22601.03|22604.57|22604.57|22604.57|22604.57|22593.94|22593.94|0
1608547690000|2020-12-21 10:48:10|22608.11|22608.11|22609.34|22609.34|22609.34|22609.34|22608.11|22608.11|0
1608547700000|2020-12-21 10:48:20|22605.8|22605.8|22605.8|22605.8|22605.8|22605.8|22605.8|22605.8|0
1608547720000|2020-12-21 10:48:40|22602.26|22602.26|22602.26|22602.26|22602.26|22602.26|22602.26|22602.26|0
1608547730000|2020-12-21 10:48:50|22598.72|22598.72|22588.09|22588.09|22598.72|22598.72|22588.09|22588.09|0
1608547740000|2020-12-21 10:49:00|22587.61|22587.61|22569.5|22569.5|22587.61|22587.61|22569.5|22569.5|0
1608547760000|2020-12-21 10:49:20|22573.04|22573.04|22573.04|22573.04|22573.04|22573.04|22573.04|22573.04|0
1608547770000|2020-12-21 10:49:30|22569.5|22569.5|22561.46|22561.46|22569.5|22569.5|22561.46|22561.46|0
1608547790000|2020-12-21 10:49:50|22565|22565|22565|22565|22565|22565|22565|22565|0
1608547800000|2020-12-21 10:50:00|22572.08|22572.08|22568.54|22568.54|22572.08|22572.08|22568.54|22568.54|0
1608547810000|2020-12-21 10:50:10|22575.62|22575.62|22582.7|22582.7|22582.7|22582.7|22575.62|22575.62|0
1608547820000|2020-12-21 10:50:20|22579.16|22579.16|22600.41|22600.41|22600.41|22600.41|22579.16|22579.16|0
1608547830000|2020-12-21 10:50:30|22603.95|22603.95|22600.41|22600.41|22603.95|22603.95|22600.41|22600.41|0
1608547840000|2020-12-21 10:50:40|22607.49|22607.49|22614.57|22614.57|22618.11|22618.11|22607.49|22607.49|0
1608547850000|2020-12-21 10:50:50|22611.03|22611.03|22607.49|22607.49|22611.03|22611.03|22607.49|22607.49|0
1608547860000|2020-12-21 10:51:00|22600.41|22600.41|22600.41|22600.41|22600.41|22600.41|22600.41|22600.41|0
1608547870000|2020-12-21 10:51:10|22614.57|22614.57|22614.57|22614.57|22614.57|22614.57|22614.57|22614.57|0
1608547880000|2020-12-21 10:51:20|22611.03|22611.03|22611.03|22611.03|22611.03|22611.03|22611.03|22611.03|0
1608547900000|2020-12-21 10:51:40|22603.95|22603.95|22607.49|22607.49|22607.49|22607.49|22603.95|22603.95|0
1608547910000|2020-12-21 10:51:50|22611.03|22611.03|22621.66|22621.66|22621.66|22621.66|22611.03|22611.03|0
1608547920000|2020-12-21 10:52:00|22618.11|22618.11|22619.07|22619.07|22619.07|22619.07|22618.11|22618.11|0
1608547930000|2020-12-21 10:52:10|22615.53|22615.53|22611.99|22611.99|22615.53|22615.53|22611.99|22611.99|0
1608547950000|2020-12-21 10:52:30|22599.56|22599.56|22599.15|22599.15|22606.64|22606.64|22599.15|22599.15|0
1608547960000|2020-12-21 10:52:40|22595.61|22595.61|22599.15|22599.15|22599.15|22599.15|22595.61|22595.61|0
1608547970000|2020-12-21 10:52:50|22597.95|22597.95|22594.41|22594.41|22597.95|22597.95|22590.87|22590.87|0
1608547980000|2020-12-21 10:53:00|22590.87|22590.87|22590.39|22590.39|22594.41|22594.41|22587.32|22587.32|0
1608547990000|2020-12-21 10:53:10|22593.93|22593.93|22597.47|22597.47|22597.47|22597.47|22593.93|22593.93|0
1608548000000|2020-12-21 10:53:20|22593.93|22593.93|22575.02|22575.02|22593.93|22593.93|22575.02|22575.02|0
1608548010000|2020-12-21 10:53:30|22582.1|22582.1|22578.56|22578.56|22582.1|22582.1|22578.56|22578.56|0
1608548020000|2020-12-21 10:53:40|22589.18|22589.18|22599.81|22599.81|22599.81|22599.81|22585.64|22585.64|0
1608548030000|2020-12-21 10:53:50|22606.89|22606.89|22596.27|22596.27|22606.89|22606.89|22596.27|22596.27|0
1608548050000|2020-12-21 10:54:10|22603.35|22603.35|22596.27|22596.27|22603.35|22603.35|22596.27|22596.27|0
1608548080000|2020-12-21 10:54:40|22603.35|22603.35|22614.38|22614.38|22614.38|22614.38|22603.35|22603.35|0
1608548100000|2020-12-21 10:55:00|22617.92|22617.92|22621.46|22621.46|22621.46|22621.46|22617.92|22617.92|0
1608548110000|2020-12-21 10:55:10|22625.01|22625.01|22625.42|22625.42|22625.42|22625.42|22625.01|22625.01|0
1608548120000|2020-12-21 10:55:20|22621.88|22621.88|22607.71|22607.71|22621.88|22621.88|22607.71|22607.71|0
1608548130000|2020-12-21 10:55:30|22614.79|22614.79|22617.2|22617.2|22620.74|22620.74|22614.79|22614.79|0
1608548140000|2020-12-21 10:55:40|22620.74|22620.74|22620.74|22620.74|22624.28|22624.28|22620.74|22620.74|0
1608548150000|2020-12-21 10:55:50|22624.28|22624.28|22610.12|22610.12|22624.28|22624.28|22610.12|22610.12|0
1608548160000|2020-12-21 10:56:00|22606.58|22606.58|22606.58|22606.58|22606.58|22606.58|22606.58|22606.58|0
1608548170000|2020-12-21 10:56:10|22605.37|22605.37|22603.73|22603.73|22605.37|22605.37|22590.39|22590.39|0
1608548180000|2020-12-21 10:56:20|22600.19|22600.19|22593.11|22593.11|22600.19|22600.19|22593.11|22593.11|0
1608548190000|2020-12-21 10:56:30|22589.57|22589.57|22589.57|22589.57|22593.11|22593.11|22586.02|22586.02|0
1608548200000|2020-12-21 10:56:40|22586.02|22586.02|22585.42|22585.42|22586.02|22586.02|22578.94|22578.94|0
1608548210000|2020-12-21 10:56:50|22574.8|22574.8|22574.8|22574.8|22581.88|22581.88|22571.26|22571.26|0
1608548220000|2020-12-21 10:57:00|22567.72|22567.72|22569.52|22569.52|22576.6|22576.6|22567.11|22567.11|0
1608548230000|2020-12-21 10:57:10|22556.49|22556.49|22566.51|22566.51|22566.51|22566.51|22556.49|22556.49|0
1608548240000|2020-12-21 10:57:20|22573.6|22573.6|22562.37|22562.37|22573.6|22573.6|22558.83|22558.83|0
1608548250000|2020-12-21 10:57:30|22558.83|22558.83|22576.53|22576.53|22576.53|22576.53|22558.83|22558.83|0
1608548260000|2020-12-21 10:57:40|22572.99|22572.99|22576.6|22576.6|22583.69|22583.69|22572.99|22572.99|0
1608548270000|2020-12-21 10:57:50|22583.69|22583.69|22609.17|22609.17|22609.17|22609.17|22583.69|22583.69|0
1608548280000|2020-12-21 10:58:00|22612.71|22612.71|22619.39|22619.39|22619.99|22619.99|22611.1|22611.1|0
1608548290000|2020-12-21 10:58:10|22608.76|22608.76|22620.59|22620.59|22624.73|22624.73|22604.62|22604.62|0
1608548300000|2020-12-21 10:58:20|22613.51|22613.51|22613.1|22613.1|22613.51|22613.51|22613.1|22613.1|0
1608548310000|2020-12-21 10:58:30|22620.18|22620.18|22634.76|22634.76|22634.76|22634.76|22620.18|22620.18|0
1608548320000|2020-12-21 10:58:40|22638.3|22638.3|22634.76|22634.76|22645.38|22645.38|22634.76|22634.76|0
1608548330000|2020-12-21 10:58:50|22631.21|22631.21|22633.55|22633.55|22633.55|22633.55|22626.47|22626.47|0
1608548340000|2020-12-21 10:59:00|22626.47|22626.47|22637.91|22637.91|22645|22645|22626.47|22626.47|0
1608548350000|2020-12-21 10:59:10|22648.54|22648.54|22648.54|22648.54|22648.54|22648.54|22648.54|22648.54|0
1608548360000|2020-12-21 10:59:20|22645|22645|22637.91|22637.91|22645|22645|22637.91|22637.91|0
1608548370000|2020-12-21 10:59:30|22634.37|22634.37|22616.67|22616.67|22637.91|22637.91|22616.67|22616.67|0
1608548380000|2020-12-21 10:59:40|22607.78|22607.78|22621.53|22621.53|22621.53|22621.53|22607.78|22607.78|0
1608548390000|2020-12-21 10:59:50|22617.99|22617.99|22617.99|22617.99|22617.99|22617.99|22617.99|22617.99|0
1608548400000|2020-12-21 11:00:00|22607.37|22607.37|22602.27|22602.27|22607.37|22607.37|22599.33|22599.33|0
1608548410000|2020-12-21 11:00:10|22598.73|22598.73|22602.27|22602.27|22605.81|22605.81|22598.73|22598.73|0
1608548420000|2020-12-21 11:00:20|22605.81|22605.81|22617.64|22617.64|22617.64|22617.64|22605.81|22605.81|0
1608548430000|2020-12-21 11:00:30|22621.18|22621.18|22621.18|22621.18|22621.18|22621.18|22621.18|22621.18|0
1608548450000|2020-12-21 11:00:50|22628.26|22628.26|22628.26|22628.26|22628.26|22628.26|22628.26|22628.26|0
1608548460000|2020-12-21 11:01:00|22624.72|22624.72|22624.72|22624.72|22624.72|22624.72|22624.72|22624.72|0
1608548480000|2020-12-21 11:01:20|22617.64|22617.64|22617.64|22617.64|22617.64|22617.64|22617.64|22617.64|0
1608548490000|2020-12-21 11:01:30|22624.72|22624.72|22624.72|22624.72|22624.72|22624.72|22624.72|22624.72|0
1608548500000|2020-12-21 11:01:40|22617.64|22617.64|22614.09|22614.09|22617.64|22617.64|22614.09|22614.09|0
1608548530000|2020-12-21 11:02:10|22628.26|22628.26|22628.26|22628.26|22628.26|22628.26|22628.26|22628.26|0
1608548540000|2020-12-21 11:02:20|22610.55|22610.55|22610.55|22610.55|22610.55|22610.55|22610.55|22610.55|0
1608548550000|2020-12-21 11:02:30|22612.36|22612.36|22612.36|22612.36|22612.36|22612.36|22612.36|22612.36|0
1608548560000|2020-12-21 11:02:40|22622.98|22622.98|22622.98|22622.98|22622.98|22622.98|22622.98|22622.98|0
1608548580000|2020-12-21 11:03:00|22623.8|22623.8|22623.8|22623.8|22623.8|22623.8|22623.8|22623.8|0
1608548590000|2020-12-21 11:03:10|22620.26|22620.26|22620.26|22620.26|22620.26|22620.26|22620.26|22620.26|0
1608548600000|2020-12-21 11:03:20|22616.72|22616.72|22600.75|22600.75|22616.72|22616.72|22600.75|22600.75|0
1608548610000|2020-12-21 11:03:30|22602.56|22602.56|22609.64|22609.64|22609.64|22609.64|22595.47|22595.47|0
1608548620000|2020-12-21 11:03:40|22610.24|22610.24|22610.24|22610.24|22610.24|22610.24|22610.24|22610.24|0
1608548640000|2020-12-21 11:04:00|22635.03|22635.03|22635.03|22635.03|22635.03|22635.03|22635.03|22635.03|0
1608548650000|2020-12-21 11:04:10|22635.44|22635.44|22652.61|22652.61|22656.15|22656.15|22635.44|22635.44|0
1608548660000|2020-12-21 11:04:20|22653.21|22653.21|22653.21|22653.21|22653.21|22653.21|22653.21|22653.21|0
1608548670000|2020-12-21 11:04:30|22642.59|22642.59|22642.59|22642.59|22642.59|22642.59|22639.05|22639.05|0
1608548680000|2020-12-21 11:04:40|22643.19|22643.19|22643.19|22643.19|22643.19|22643.19|22643.19|22643.19|0
1608548690000|2020-12-21 11:04:50|22646.73|22646.73|22643.19|22643.19|22646.73|22646.73|22643.19|22643.19|0
1608548700000|2020-12-21 11:05:00|22639.65|22639.65|22629.03|22629.03|22639.65|22639.65|22626.62|22626.62|0
1608548710000|2020-12-21 11:05:10|22639.65|22639.65|22641.46|22641.46|22641.46|22641.46|22639.05|22639.05|0
1608548720000|2020-12-21 11:05:20|22642.66|22642.66|22647.33|22647.33|22647.33|22647.33|22639.05|22639.05|0
1608548730000|2020-12-21 11:05:30|22647.94|22647.94|22647.94|22647.94|22647.94|22647.94|22647.94|22647.94|0
1608548750000|2020-12-21 11:05:50|22647.33|22647.33|22647.33|22647.33|22647.33|22647.33|22647.33|22647.33|0
1608548760000|2020-12-21 11:06:00|22640.25|22640.25|22640.25|22640.25|22641.46|22641.46|22640.25|22640.25|0
1608548770000|2020-12-21 11:06:10|22641.46|22641.46|22642.06|22642.06|22642.06|22642.06|22640.85|22640.85|0
1608548780000|2020-12-21 11:06:20|22640.85|22640.85|22651.48|22651.48|22651.48|22651.48|22640.85|22640.85|0
1608548790000|2020-12-21 11:06:30|22652.68|22652.68|22659.76|22659.76|22659.76|22659.76|22652.68|22652.68|0
1608548800000|2020-12-21 11:06:40|22660.37|22660.37|22670.99|22670.99|22670.99|22670.99|22659.76|22659.76|0
1608548810000|2020-12-21 11:06:50|22671.4|22671.4|22671.4|22671.4|22671.4|22671.4|22671.4|22671.4|0
1608548820000|2020-12-21 11:07:00|22664.32|22664.32|22661.26|22661.26|22664.8|22664.8|22650.63|22650.63|0
1608548830000|2020-12-21 11:07:10|22662.46|22662.46|22662.46|22662.46|22662.46|22662.46|22662.46|22662.46|0
1608548840000|2020-12-21 11:07:20|22673.08|22673.08|22673.08|22673.08|22673.08|22673.08|22673.08|22673.08|0
1608548850000|2020-12-21 11:07:30|22673.68|22673.68|22673.68|22673.68|22674.89|22674.89|22673.68|22673.68|0
1608548860000|2020-12-21 11:07:40|22666.6|22666.6|22668.41|22668.41|22668.41|22668.41|22666.6|22666.6|0
1608548880000|2020-12-21 11:08:00|22656.58|22656.58|22660.12|22660.12|22660.12|22660.12|22656.58|22656.58|0
1608548900000|2020-12-21 11:08:20|22659.52|22659.52|22653.16|22653.16|22659.52|22659.52|22653.16|22653.16|0
1608548930000|2020-12-21 11:08:50|22646.08|22646.08|22646.08|22646.08|22646.08|22646.08|22646.08|22646.08|0
1608548960000|2020-12-21 11:09:20|22642.54|22642.54|22642.54|22642.54|22642.54|22642.54|22642.54|22642.54|0
1608548980000|2020-12-21 11:09:40|22642.95|22642.95|22660.65|22660.65|22660.65|22660.65|22642.95|22642.95|0
1608549000000|2020-12-21 11:10:00|22657.11|22657.11|22657.11|22657.11|22657.11|22657.11|22657.11|22657.11|0
1608549010000|2020-12-21 11:10:10|22650.03|22650.03|22650.03|22650.03|22650.03|22650.03|22650.03|22650.03|0
1608549040000|2020-12-21 11:10:40|22660.65|22660.65|22660.65|22660.65|22660.65|22660.65|22660.65|22660.65|0
1608549050000|2020-12-21 11:10:50|22667.74|22667.74|22668.97|22668.97|22668.97|22668.97|22667.74|22667.74|0
1608549060000|2020-12-21 11:11:00|22672.51|22672.51|22672.51|22672.51|22672.51|22672.51|22672.51|22672.51|0
1608549070000|2020-12-21 11:11:10|22668.97|22668.97|22668.97|22668.97|22669.57|22669.57|22668.97|22668.97|0
1608549080000|2020-12-21 11:11:20|22672.51|22672.51|22672.51|22672.51|22672.51|22672.51|22672.51|22672.51|0
1608549100000|2020-12-21 11:11:40|22673.71|22673.71|22659.55|22659.55|22673.71|22673.71|22659.55|22659.55|0
1608549110000|2020-12-21 11:11:50|22660.75|22660.75|22661.95|22661.95|22661.95|22661.95|22660.75|22660.75|0
1608549120000|2020-12-21 11:12:00|22663.16|22663.16|22663.16|22663.16|22663.16|22663.16|22663.16|22663.16|0
1608549130000|2020-12-21 11:12:10|22666.7|22666.7|22669.64|22669.64|22678.53|22678.53|22666.1|22666.1|0
1608549140000|2020-12-21 11:12:20|22672.04|22672.04|22684.31|22684.31|22684.31|22684.31|22672.04|22672.04|0
1608549150000|2020-12-21 11:12:30|22684.79|22684.79|22677.11|22677.11|22691.87|22691.87|22677.11|22677.11|0
1608549160000|2020-12-21 11:12:40|22678.91|22678.91|22681.25|22681.25|22683.05|22683.05|22678.91|22678.91|0
1608549170000|2020-12-21 11:12:50|22677.71|22677.71|22690.74|22690.74|22690.74|22690.74|22677.71|22677.71|0
1608549180000|2020-12-21 11:13:00|22694.28|22694.28|22694.28|22694.28|22699.02|22699.02|22694.28|22694.28|0
1608549190000|2020-12-21 11:13:10|22694.69|22694.69|22701.17|22701.17|22701.17|22701.17|22692.89|22692.89|0
1608549200000|2020-12-21 11:13:20|22701.65|22701.65|22719.77|22719.77|22719.77|22719.77|22701.65|22701.65|0
1608549210000|2020-12-21 11:13:30|22720.37|22720.37|22730.99|22730.99|22730.99|22730.99|22720.37|22720.37|0
1608549220000|2020-12-21 11:13:40|22723.91|22723.91|22726.73|22726.73|22726.73|22726.73|22723.91|22723.91|0
1608549240000|2020-12-21 11:14:00|22724.32|22724.32|22734.94|22734.94|22734.94|22734.94|22724.32|22724.32|0
1608549260000|2020-12-21 11:14:20|22731.4|22731.4|22726.66|22726.66|22731.4|22731.4|22726.66|22726.66|0
1608549310000|2020-12-21 11:15:10|22727.86|22727.86|22734.94|22734.94|22734.94|22734.94|22727.86|22727.86|0
1608549320000|2020-12-21 11:15:20|22731.4|22731.4|22731.4|22731.4|22731.4|22731.4|22731.4|22731.4|0
1608549330000|2020-12-21 11:15:30|22738.49|22738.49|22742.03|22742.03|22742.03|22742.03|22738.49|22738.49|0
1608549350000|2020-12-21 11:15:50|22756.19|22756.19|22742.03|22742.03|22756.19|22756.19|22738.49|22738.49|0
1608549360000|2020-12-21 11:16:00|22738.49|22738.49|22734.94|22734.94|22738.49|22738.49|22734.94|22734.94|0
1608549370000|2020-12-21 11:16:10|22745.57|22745.57|22745.57|22745.57|22745.57|22745.57|22745.57|22745.57|0
1608549390000|2020-12-21 11:16:30|22749.11|22749.11|22749.11|22749.11|22749.11|22749.11|22749.11|22749.11|0
1608549400000|2020-12-21 11:16:40|22756.19|22756.19|22756.19|22756.19|22756.19|22756.19|22756.19|22756.19|0
1608549410000|2020-12-21 11:16:50|22749.11|22749.11|22749.11|22749.11|22749.11|22749.11|22749.11|22749.11|0
1608549420000|2020-12-21 11:17:00|22745.57|22745.57|22756.19|22756.19|22759.73|22759.73|22745.57|22745.57|0
1608549430000|2020-12-21 11:17:10|22752.65|22752.65|22752.65|22752.65|22752.65|22752.65|22752.65|22752.65|0
1608549460000|2020-12-21 11:17:40|22756.19|22756.19|22749.11|22749.11|22756.19|22756.19|22749.11|22749.11|0
1608549480000|2020-12-21 11:18:00|22742.03|22742.03|22740.63|22740.63|22742.85|22742.85|22737.09|22737.09|0
1608549490000|2020-12-21 11:18:10|22737.09|22737.09|22744.17|22744.17|22744.17|22744.17|22737.09|22737.09|0
1608549520000|2020-12-21 11:18:40|22751.26|22751.26|22747.11|22747.11|22751.26|22751.26|22747.11|22747.11|0
1608549530000|2020-12-21 11:18:50|22743.57|22743.57|22740.03|22740.03|22743.57|22743.57|22740.03|22740.03|0
1608549560000|2020-12-21 11:19:20|22743.57|22743.57|22740.03|22740.03|22743.57|22743.57|22740.03|22740.03|0
1608549580000|2020-12-21 11:19:40|22747.11|22747.11|22747.11|22747.11|22747.11|22747.11|22747.11|22747.11|0
1608549590000|2020-12-21 11:19:50|22743.57|22743.57|22743.57|22743.57|22743.57|22743.57|22743.57|22743.57|0
1608549600000|2020-12-21 11:20:00|22740.03|22740.03|22743.57|22743.57|22743.57|22743.57|22740.03|22740.03|0
1608549620000|2020-12-21 11:20:20|22740.03|22740.03|22740.03|22740.03|22740.03|22740.03|22740.03|22740.03|0
1608549630000|2020-12-21 11:20:30|22740.51|22740.51|22740.51|22740.51|22740.51|22740.51|22740.51|22740.51|0
1608549690000|2020-12-21 11:21:30|22741.11|22741.11|22741.11|22741.11|22741.11|22741.11|22741.11|22741.11|0
1608549700000|2020-12-21 11:21:40|22737.57|22737.57|22737.57|22737.57|22737.57|22737.57|22737.57|22737.57|0
1608549710000|2020-12-21 11:21:50|22741.11|22741.11|22744.65|22744.65|22744.65|22744.65|22741.11|22741.11|0
1608549730000|2020-12-21 11:22:10|22741.11|22741.11|22741.11|22741.11|22741.11|22741.11|22741.11|22741.11|0
1608549740000|2020-12-21 11:22:20|22737.57|22737.57|22734.03|22734.03|22737.57|22737.57|22734.03|22734.03|0
1608549760000|2020-12-21 11:22:40|22733.62|22733.62|22726.54|22726.54|22733.62|22733.62|22726.54|22726.54|0
1608549770000|2020-12-21 11:22:50|22725.33|22725.33|22725.33|22725.33|22725.33|22725.33|22725.33|22725.33|0
1608549780000|2020-12-21 11:23:00|22721.79|22721.79|22728.87|22728.87|22728.87|22728.87|22721.79|22721.79|0
1608549790000|2020-12-21 11:23:10|22732.42|22732.42|22732.83|22732.83|22732.83|22732.83|22732.42|22732.42|0
1608549810000|2020-12-21 11:23:30|22736.37|22736.37|22722.2|22722.2|22736.37|22736.37|22722.2|22722.2|0
1608549820000|2020-12-21 11:23:40|22721.79|22721.79|22721.79|22721.79|22721.79|22721.79|22721.79|22721.79|0
1608549870000|2020-12-21 11:24:30|22725.33|22725.33|22724.37|22724.37|22725.33|22725.33|22724.37|22724.37|0
1608549890000|2020-12-21 11:24:50|22731.46|22731.46|22731.46|22731.46|22731.46|22731.46|22731.46|22731.46|0
1608549910000|2020-12-21 11:25:10|22727.92|22727.92|22710.21|22710.21|22727.92|22727.92|22710.21|22710.21|0
1608549920000|2020-12-21 11:25:20|22703.13|22703.13|22703.13|22703.13|22703.13|22703.13|22703.13|22703.13|0
1608549950000|2020-12-21 11:25:50|22704.33|22704.33|22704.33|22704.33|22704.33|22704.33|22704.33|22704.33|0
1608549960000|2020-12-21 11:26:00|22729.12|22729.12|22730.32|22730.32|22730.73|22730.73|22729.12|22729.12|0
1608549980000|2020-12-21 11:26:20|22730.8|22730.8|22749.47|22749.47|22749.95|22749.95|22730.8|22730.8|0
1608549990000|2020-12-21 11:26:30|22753.01|22753.01|22749.47|22749.47|22753.01|22753.01|22749.47|22749.47|0
1608550000000|2020-12-21 11:26:40|22750.29|22750.29|22750.29|22750.29|22750.29|22750.29|22750.29|22750.29|0
1608550010000|2020-12-21 11:26:50|22746.75|22746.75|22747.16|22747.16|22747.16|22747.16|22746.75|22746.75|0
1608550020000|2020-12-21 11:27:00|22750.7|22750.7|22750.7|22750.7|22750.7|22750.7|22750.7|22750.7|0
1608550030000|2020-12-21 11:27:10|22757.78|22757.78|22757.78|22757.78|22757.78|22757.78|22757.78|22757.78|0
1608550040000|2020-12-21 11:27:20|22771.95|22771.95|22771.95|22771.95|22779.03|22779.03|22768.4|22768.4|0
1608550050000|2020-12-21 11:27:30|22779.03|22779.03|22782.57|22782.57|22782.57|22782.57|22779.03|22779.03|0
1608550060000|2020-12-21 11:27:40|22786.11|22786.11|22786.11|22786.11|22786.11|22786.11|22786.11|22786.11|0
1608550070000|2020-12-21 11:27:50|22789.65|22789.65|22782.57|22782.57|22789.65|22789.65|22782.57|22782.57|0
1608550080000|2020-12-21 11:28:00|22786.11|22786.11|22782.57|22782.57|22786.11|22786.11|22782.57|22782.57|0
1608550090000|2020-12-21 11:28:10|22784.01|22784.01|22784.01|22784.01|22784.01|22784.01|22784.01|22784.01|0
1608550100000|2020-12-21 11:28:20|22787.55|22787.55|22784.01|22784.01|22787.55|22787.55|22780.47|22780.47|0
1608550110000|2020-12-21 11:28:30|22787.55|22787.55|22787.55|22787.55|22787.55|22787.55|22787.55|22787.55|0
1608550120000|2020-12-21 11:28:40|22780.47|22780.47|22784.01|22784.01|22784.01|22784.01|22780.47|22780.47|0
1608550140000|2020-12-21 11:29:00|22791.09|22791.09|22792.51|22792.51|22792.51|22792.51|22791.09|22791.09|0
1608550150000|2020-12-21 11:29:10|22796.05|22796.05|22796.66|22796.66|22796.66|22796.66|22796.05|22796.05|0
1608550160000|2020-12-21 11:29:20|22797.07|22797.07|22797.07|22797.07|22797.07|22797.07|22797.07|22797.07|0
1608550170000|2020-12-21 11:29:30|22807.69|22807.69|22807.69|22807.69|22807.69|22807.69|22807.69|22807.69|0
1608550180000|2020-12-21 11:29:40|22808.29|22808.29|22808.7|22808.7|22808.7|22808.7|22808.29|22808.29|0
1608550190000|2020-12-21 11:29:50|22826.41|22826.41|22826.41|22826.41|22826.41|22826.41|22826.41|22826.41|0
1608550200000|2020-12-21 11:30:00|22827.01|22827.01|22827.01|22827.01|22830.55|22830.55|22827.01|22827.01|0
1608550210000|2020-12-21 11:30:10|22834.09|22834.09|22837.63|22837.63|22837.63|22837.63|22834.09|22834.09|0
1608550220000|2020-12-21 11:30:20|22841.17|22841.17|22848.26|22848.26|22848.26|22848.26|22841.17|22841.17|0
1608550230000|2020-12-21 11:30:30|22849.46|22849.46|22851.07|22851.07|22853|22853|22842.38|22842.38|0
1608550240000|2020-12-21 11:30:40|22847.53|22847.53|22847.12|22847.12|22847.53|22847.53|22847.12|22847.12|0
1608550250000|2020-12-21 11:30:50|22843.58|22843.58|22832.96|22832.96|22843.58|22843.58|22832.96|22832.96|0
1608550260000|2020-12-21 11:31:00|22834.16|22834.16|22848.33|22848.33|22848.33|22848.33|22834.16|22834.16|0
1608550270000|2020-12-21 11:31:10|22849.56|22849.56|22841.27|22841.27|22849.56|22849.56|22841.27|22841.27|0
1608550280000|2020-12-21 11:31:20|22843.08|22843.08|22843.08|22843.08|22843.08|22843.08|22843.08|22843.08|0
1608550290000|2020-12-21 11:31:30|22860.78|22860.78|22860.78|22860.78|22860.78|22860.78|22860.78|22860.78|0
1608550300000|2020-12-21 11:31:40|22878.49|22878.49|22879.69|22879.69|22880.9|22880.9|22871.41|22871.41|0
1608550310000|2020-12-21 11:31:50|22880.29|22880.29|22880.29|22880.29|22880.29|22880.29|22880.29|22880.29|0
1608550320000|2020-12-21 11:32:00|22873.21|22873.21|22885.04|22885.04|22885.04|22885.04|22873.21|22873.21|0
1608550330000|2020-12-21 11:32:10|22892.12|22892.12|22892.12|22892.12|22892.12|22892.12|22892.12|22892.12|0
1608550340000|2020-12-21 11:32:20|22892.53|22892.53|22876.75|22876.75|22892.53|22892.53|22874.42|22874.42|0
1608550350000|2020-12-21 11:32:30|22883.84|22883.84|22883.84|22883.84|22883.84|22883.84|22883.84|22883.84|0
1608550400000|2020-12-21 11:33:20|22898|22898|22898|22898|22898|22898|22898|22898|0
1608550430000|2020-12-21 11:33:50|22905.08|22905.08|22905.08|22905.08|22905.08|22905.08|22905.08|22905.08|0
1608550450000|2020-12-21 11:34:10|22898|22898|22894.46|22894.46|22898|22898|22894.46|22894.46|0
1608550460000|2020-12-21 11:34:20|22890.92|22890.92|22890.92|22890.92|22890.92|22890.92|22890.92|22890.92|0
1608550480000|2020-12-21 11:34:40|22890.32|22890.32|22890.32|22890.32|22890.32|22890.32|22890.32|22890.32|0
1608550490000|2020-12-21 11:34:50|22889.11|22889.11|22885.57|22885.57|22889.11|22889.11|22885.57|22885.57|0
1608550520000|2020-12-21 11:35:20|22887.98|22887.98|22884.44|22884.44|22887.98|22887.98|22884.44|22884.44|0
1608550530000|2020-12-21 11:35:30|22895.06|22895.06|22895.06|22895.06|22895.06|22895.06|22895.06|22895.06|0
1608550540000|2020-12-21 11:35:40|22898.6|22898.6|22891.52|22891.52|22898.6|22898.6|22891.52|22891.52|0
1608550550000|2020-12-21 11:35:50|22891.93|22891.93|22907.74|22907.74|22907.74|22907.74|22891.93|22891.93|0
1608550560000|2020-12-21 11:36:00|22909.54|22909.54|22916.63|22916.63|22916.63|22916.63|22909.54|22909.54|0
1608550570000|2020-12-21 11:36:10|22920.17|22920.17|22916.63|22916.63|22920.17|22920.17|22913.08|22913.08|0
1608550580000|2020-12-21 11:36:20|22917.1|22917.1|22915.37|22915.37|22918.91|22918.91|22915.37|22915.37|0
1608550590000|2020-12-21 11:36:30|22915.97|22915.97|22908.89|22908.89|22915.97|22915.97|22908.89|22908.89|0
1608550600000|2020-12-21 11:36:40|22919.51|22919.51|22926.59|22926.59|22926.59|22926.59|22919.51|22919.51|0
1608550630000|2020-12-21 11:37:10|22926.18|22926.18|22924.98|22924.98|22926.18|22926.18|22924.98|22924.98|0
1608550640000|2020-12-21 11:37:20|22924.57|22924.57|22913.54|22913.54|22924.57|22924.57|22913.54|22913.54|0
1608550660000|2020-12-21 11:37:40|22917.08|22917.08|22913.12|22913.12|22917.08|22917.08|22913.12|22913.12|0
1608550670000|2020-12-21 11:37:50|22906.04|22906.04|22909.58|22909.58|22909.58|22909.58|22906.04|22906.04|0
1608550680000|2020-12-21 11:38:00|22911.39|22911.39|22893.68|22893.68|22911.39|22911.39|22893.68|22893.68|0
1608550690000|2020-12-21 11:38:10|22897.22|22897.22|22897.22|22897.22|22897.22|22897.22|22897.22|22897.22|0
1608550700000|2020-12-21 11:38:20|22900.76|22900.76|22896.02|22896.02|22900.76|22900.76|22896.02|22896.02|0
1608550710000|2020-12-21 11:38:30|22903.1|22903.1|22905.51|22905.51|22905.51|22905.51|22903.1|22903.1|0
1608550720000|2020-12-21 11:38:40|22912.59|22912.59|22912.59|22912.59|22912.59|22912.59|22912.59|22912.59|0
1608550740000|2020-12-21 11:39:00|22909.05|22909.05|22909.05|22909.05|22909.05|22909.05|22909.05|22909.05|0
1608550750000|2020-12-21 11:39:10|22907.85|22907.85|22914.93|22914.93|22914.93|22914.93|22907.85|22907.85|0
1608550770000|2020-12-21 11:39:30|22911.39|22911.39|22910.79|22910.79|22911.39|22911.39|22910.79|22910.79|0
1608550790000|2020-12-21 11:39:50|22909.58|22909.58|22902.5|22902.5|22909.58|22909.58|22902.5|22902.5|0
1608550800000|2020-12-21 11:40:00|22895.42|22895.42|22887.13|22887.13|22895.42|22895.42|22887.13|22887.13|0
1608550820000|2020-12-21 11:40:20|22885.93|22885.93|22885.11|22885.11|22885.93|22885.93|22884.7|22884.7|0
1608550830000|2020-12-21 11:40:30|22882.7|22882.7|22859.05|22859.05|22882.7|22882.7|22859.05|22859.05|0
1608550840000|2020-12-21 11:40:40|22855.51|22855.51|22855.51|22855.51|22855.51|22855.51|22855.51|22855.51|0
1608550870000|2020-12-21 11:41:10|22851.96|22851.96|22851.96|22851.96|22851.96|22851.96|22851.96|22851.96|0
1608550880000|2020-12-21 11:41:20|22850.76|22850.76|22843.68|22843.68|22850.76|22850.76|22843.68|22843.68|0
1608550890000|2020-12-21 11:41:30|22841.27|22841.27|22838.93|22838.93|22841.27|22841.27|22834.19|22834.19|0
1608550900000|2020-12-21 11:41:40|22842.48|22842.48|22849.56|22849.56|22849.56|22849.56|22842.48|22842.48|0
1608550910000|2020-12-21 11:41:50|22860.18|22860.18|22863.72|22863.72|22863.72|22863.72|22860.18|22860.18|0
1608550920000|2020-12-21 11:42:00|22870.81|22870.81|22872.42|22872.42|22879.5|22879.5|22870.81|22870.81|0
1608550930000|2020-12-21 11:42:10|22875.96|22875.96|22879.5|22879.5|22879.5|22879.5|22875.96|22875.96|0
1608550940000|2020-12-21 11:42:20|22883.04|22883.04|22879.5|22879.5|22883.04|22883.04|22879.5|22879.5|0
1608550950000|2020-12-21 11:42:30|22879.09|22879.09|22868.47|22868.47|22879.09|22879.09|22868.47|22868.47|0
1608550960000|2020-12-21 11:42:40|22872.01|22872.01|22875.55|22875.55|22875.55|22875.55|22872.01|22872.01|0
1608550980000|2020-12-21 11:43:00|22879.09|22879.09|22879.09|22879.09|22879.09|22879.09|22879.09|22879.09|0
1608550990000|2020-12-21 11:43:10|22872.01|22872.01|22872.01|22872.01|22872.01|22872.01|22872.01|22872.01|0
1608551000000|2020-12-21 11:43:20|22864.93|22864.93|22864.93|22864.93|22864.93|22864.93|22864.93|22864.93|0
1608551010000|2020-12-21 11:43:30|22857.84|22857.84|22854.3|22854.3|22857.84|22857.84|22854.3|22854.3|0
1608551020000|2020-12-21 11:43:40|22847.22|22847.22|22850.76|22850.76|22850.76|22850.76|22847.22|22847.22|0
1608551040000|2020-12-21 11:44:00|22854.3|22854.3|22854.3|22854.3|22854.3|22854.3|22854.3|22854.3|0
1608551070000|2020-12-21 11:44:30|22857.84|22857.84|22857.84|22857.84|22857.84|22857.84|22857.84|22857.84|0
1608551080000|2020-12-21 11:44:40|22850.76|22850.76|22850.76|22850.76|22850.76|22850.76|22850.76|22850.76|0
1608551090000|2020-12-21 11:44:50|22840.14|22840.14|22843.68|22843.68|22843.68|22843.68|22840.14|22840.14|0
1608551100000|2020-12-21 11:45:00|22847.22|22847.22|22847.22|22847.22|22847.22|22847.22|22847.22|22847.22|0
1608551110000|2020-12-21 11:45:10|22846.02|22846.02|22846.43|22846.43|22846.43|22846.43|22846.02|22846.02|0
1608551120000|2020-12-21 11:45:20|22842.89|22842.89|22838.14|22838.14|22842.89|22842.89|22838.14|22838.14|0
1608551170000|2020-12-21 11:46:10|22831.06|22831.06|22827.52|22827.52|22831.06|22831.06|22827.52|22827.52|0
1608551180000|2020-12-21 11:46:20|22825.71|22825.71|22825.71|22825.71|22825.71|22825.71|22825.71|22825.71|0
1608551190000|2020-12-21 11:46:30|22825.3|22825.3|22812.94|22812.94|22827.11|22827.11|22812.94|22812.94|0
1608551200000|2020-12-21 11:46:40|22812.53|22812.53|22812.53|22812.53|22812.53|22812.53|22812.53|22812.53|0
1608551210000|2020-12-21 11:46:50|22816.07|22816.07|22816.07|22816.07|22816.07|22816.07|22816.07|22816.07|0
1608551230000|2020-12-21 11:47:10|22812.53|22812.53|22808.99|22808.99|22812.53|22812.53|22808.99|22808.99|0
1608551240000|2020-12-21 11:47:20|22805.45|22805.45|22805.45|22805.45|22805.45|22805.45|22805.45|22805.45|0
1608551270000|2020-12-21 11:47:50|22812.53|22812.53|22812.53|22812.53|22812.53|22812.53|22812.53|22812.53|0
1608551300000|2020-12-21 11:48:20|22808.99|22808.99|22808.99|22808.99|22808.99|22808.99|22808.99|22808.99|0
1608551330000|2020-12-21 11:48:50|22812.53|22812.53|22819.61|22819.61|22819.61|22819.61|22812.53|22812.53|0
1608551340000|2020-12-21 11:49:00|22812.53|22812.53|22819.61|22819.61|22819.61|22819.61|22812.53|22812.53|0
1608551350000|2020-12-21 11:49:10|22823.16|22823.16|22823.16|22823.16|22823.16|22823.16|22823.16|22823.16|0
1608551360000|2020-12-21 11:49:20|22826.7|22826.7|22832.04|22832.04|22832.04|22832.04|22826.7|22826.7|0
1608551370000|2020-12-21 11:49:30|22835.58|22835.58|22835.58|22835.58|22835.58|22835.58|22835.58|22835.58|0
1608551380000|2020-12-21 11:49:40|22838.59|22838.59|22838.59|22838.59|22838.59|22838.59|22838.59|22838.59|0
1608551400000|2020-12-21 11:50:00|22836.79|22836.79|22826.16|22826.16|22836.79|22836.79|22826.16|22826.16|0
1608551410000|2020-12-21 11:50:10|22828.57|22828.57|22812|22812|22828.57|22828.57|22812|22812|0
1608551420000|2020-12-21 11:50:20|22811.59|22811.59|22811.59|22811.59|22811.59|22811.59|22808.05|22808.05|0
1608551430000|2020-12-21 11:50:30|22810.77|22810.77|22811.18|22811.18|22811.18|22811.18|22810.77|22810.77|0
1608551450000|2020-12-21 11:50:50|22810.36|22810.36|22810.36|22810.36|22810.36|22810.36|22810.36|22810.36|0
1608551480000|2020-12-21 11:51:20|22813.9|22813.9|22817.44|22817.44|22817.44|22817.44|22813.9|22813.9|0
1608551490000|2020-12-21 11:51:30|22817.85|22817.85|22835.97|22835.97|22835.97|22835.97|22817.85|22817.85|0
1608551500000|2020-12-21 11:51:40|22828.88|22828.88|22832.43|22832.43|22832.43|22832.43|22828.88|22828.88|0
1608551510000|2020-12-21 11:51:50|22831.47|22831.47|22832.9|22832.9|22832.9|22832.9|22831.47|22831.47|0
1608551530000|2020-12-21 11:52:10|22836.45|22836.45|22837.05|22837.05|22837.05|22837.05|22836.45|22836.45|0
1608551550000|2020-12-21 11:52:30|22833.51|22833.51|22829.97|22829.97|22833.51|22833.51|22829.97|22829.97|0
1608551560000|2020-12-21 11:52:40|22826.42|22826.42|22826.42|22826.42|22826.42|22826.42|22826.42|22826.42|0
1608551570000|2020-12-21 11:52:50|22815.8|22815.8|22815.8|22815.8|22815.8|22815.8|22815.8|22815.8|0
1608551600000|2020-12-21 11:53:20|22815.39|22815.39|22800.4|22800.4|22815.39|22815.39|22800.4|22800.4|0
1608551610000|2020-12-21 11:53:30|22796.86|22796.86|22793.32|22793.32|22796.86|22796.86|22793.32|22793.32|0
1608551640000|2020-12-21 11:54:00|22786.24|22786.24|22786.24|22786.24|22786.24|22786.24|22786.24|22786.24|0
1608551650000|2020-12-21 11:54:10|22789.78|22789.78|22789.78|22789.78|22789.78|22789.78|22789.78|22789.78|0
1608551660000|2020-12-21 11:54:20|22786.24|22786.24|22786.24|22786.24|22786.24|22786.24|22786.24|22786.24|0
1608551670000|2020-12-21 11:54:30|22782.7|22782.7|22786.24|22786.24|22786.24|22786.24|22782.7|22782.7|0
1608551690000|2020-12-21 11:54:50|22782.7|22782.7|22782.7|22782.7|22782.7|22782.7|22782.7|22782.7|0
1608551700000|2020-12-21 11:55:00|22786.24|22786.24|22786.24|22786.24|22786.24|22786.24|22786.24|22786.24|0
1608551710000|2020-12-21 11:55:10|22789.78|22789.78|22791.01|22791.01|22791.01|22791.01|22789.78|22789.78|0
1608551730000|2020-12-21 11:55:30|22787.47|22787.47|22791.01|22791.01|22791.01|22791.01|22787.47|22787.47|0
1608551750000|2020-12-21 11:55:50|22790.19|22790.19|22790.19|22790.19|22790.19|22790.19|22790.19|22790.19|0
1608551770000|2020-12-21 11:56:10|22793.73|22793.73|22793.73|22793.73|22793.73|22793.73|22793.73|22793.73|0
1608551790000|2020-12-21 11:56:30|22800.81|22800.81|22800.81|22800.81|22800.81|22800.81|22800.81|22800.81|0
1608551800000|2020-12-21 11:56:40|22804.36|22804.36|22804.96|22804.96|22805.56|22805.56|22804.36|22804.36|0
1608551810000|2020-12-21 11:56:50|22808.5|22808.5|22815.58|22815.58|22815.58|22815.58|22808.5|22808.5|0
1608551820000|2020-12-21 11:57:00|22819.12|22819.12|22819.12|22819.12|22819.12|22819.12|22819.12|22819.12|0
1608551830000|2020-12-21 11:57:10|22815.58|22815.58|22815.58|22815.58|22815.58|22815.58|22815.58|22815.58|0
1608551840000|2020-12-21 11:57:20|22819.12|22819.12|22822.66|22822.66|22822.66|22822.66|22819.12|22819.12|0
1608551850000|2020-12-21 11:57:30|22819.12|22819.12|22819.12|22819.12|22819.12|22819.12|22819.12|22819.12|0
1608551880000|2020-12-21 11:58:00|22815.58|22815.58|22812.04|22812.04|22815.58|22815.58|22812.04|22812.04|0
1608551910000|2020-12-21 11:58:30|22808.5|22808.5|22808.5|22808.5|22808.5|22808.5|22808.5|22808.5|0
1608551920000|2020-12-21 11:58:40|22812.04|22812.04|22812.04|22812.04|22812.04|22812.04|22812.04|22812.04|0
1608551930000|2020-12-21 11:58:50|22804.96|22804.96|22804.96|22804.96|22804.96|22804.96|22804.96|22804.96|0
1608551940000|2020-12-21 11:59:00|22801.42|22801.42|22801.42|22801.42|22801.42|22801.42|22801.42|22801.42|0
1608551950000|2020-12-21 11:59:10|22804.96|22804.96|22804.96|22804.96|22804.96|22804.96|22804.96|22804.96|0
1608551960000|2020-12-21 11:59:20|22801.42|22801.42|22801.42|22801.42|22801.42|22801.42|22801.42|22801.42|0
1608551970000|2020-12-21 11:59:30|22800.21|22800.21|22793.13|22793.13|22800.21|22800.21|22793.13|22793.13|0
1608551980000|2020-12-21 11:59:40|22778.96|22778.96|22786.05|22786.05|22786.05|22786.05|22778.96|22778.96|0
1608551990000|2020-12-21 11:59:50|22786.46|22786.46|22782.92|22782.92|22786.46|22786.46|22782.92|22782.92|0
1608552000000|2020-12-21 12:00:00|22790|22790|22790.6|22790.6|22797.68|22797.68|22790|22790|0
1608552010000|2020-12-21 12:00:10|22794.14|22794.14|22794.14|22794.14|22794.14|22794.14|22794.14|22794.14|0
1608552020000|2020-12-21 12:00:20|22801.22|22801.22|22815.99|22815.99|22815.99|22815.99|22801.22|22801.22|0
1608552030000|2020-12-21 12:00:30|22819.53|22819.53|22815.99|22815.99|22819.53|22819.53|22815.99|22815.99|0
1608552040000|2020-12-21 12:00:40|22808.91|22808.91|22807.71|22807.71|22808.91|22808.91|22807.71|22807.71|0
1608552050000|2020-12-21 12:00:50|22814.79|22814.79|22814.79|22814.79|22814.79|22814.79|22814.79|22814.79|0
1608552060000|2020-12-21 12:01:00|22811.25|22811.25|22811.25|22811.25|22811.25|22811.25|22811.25|22811.25|0
1608552090000|2020-12-21 12:01:30|22807.71|22807.71|22807.71|22807.71|22807.71|22807.71|22807.71|22807.71|0
1608552110000|2020-12-21 12:01:50|22814.79|22814.79|22814.79|22814.79|22814.79|22814.79|22814.79|22814.79|0
1608552120000|2020-12-21 12:02:00|22818.33|22818.33|22818.33|22818.33|22818.33|22818.33|22818.33|22818.33|0
1608552130000|2020-12-21 12:02:10|22821.87|22821.87|22821.87|22821.87|22821.87|22821.87|22818.33|22818.33|0
1608552140000|2020-12-21 12:02:20|22825.41|22825.41|22833.73|22833.73|22833.73|22833.73|22825.41|22825.41|0
1608552170000|2020-12-21 12:02:50|22865.6|22865.6|22865.6|22865.6|22865.6|22865.6|22865.6|22865.6|0
1608552200000|2020-12-21 12:03:20|22869.14|22869.14|22869.55|22869.55|22869.55|22869.55|22869.14|22869.14|0
1608552230000|2020-12-21 12:03:50|22873.09|22873.09|22873.09|22873.09|22873.09|22873.09|22873.09|22873.09|0
1608552240000|2020-12-21 12:04:00|22875.5|22875.5|22877.3|22877.3|22877.9|22877.9|22875.5|22875.5|0
1608552250000|2020-12-21 12:04:10|22884.38|22884.38|22880.24|22880.24|22884.38|22884.38|22880.24|22880.24|0
1608552270000|2020-12-21 12:04:30|22883.78|22883.78|22883.78|22883.78|22883.78|22883.78|22883.78|22883.78|0
1608552290000|2020-12-21 12:04:50|22880.24|22880.24|22880.24|22880.24|22880.24|22880.24|22880.24|22880.24|0
1608552300000|2020-12-21 12:05:00|22883.78|22883.78|22883.78|22883.78|22883.78|22883.78|22883.78|22883.78|0
1608552320000|2020-12-21 12:05:20|22880.24|22880.24|22883.78|22883.78|22883.78|22883.78|22880.24|22880.24|0
1608552330000|2020-12-21 12:05:30|22883.37|22883.37|22879.42|22879.42|22883.37|22883.37|22879.42|22879.42|0
1608552340000|2020-12-21 12:05:40|22872.34|22872.34|22872.34|22872.34|22872.34|22872.34|22868.8|22868.8|0
1608552350000|2020-12-21 12:05:50|22872.75|22872.75|22873.16|22873.16|22873.16|22873.16|22872.75|22872.75|0
1608552360000|2020-12-21 12:06:00|22872.75|22872.75|22873.16|22873.16|22873.16|22873.16|22872.75|22872.75|0
1608552370000|2020-12-21 12:06:10|22872.75|22872.75|22872.34|22872.34|22872.75|22872.75|22872.34|22872.34|0
1608552380000|2020-12-21 12:06:20|22868.8|22868.8|22868.8|22868.8|22868.8|22868.8|22868.8|22868.8|0
1608552400000|2020-12-21 12:06:40|22872.34|22872.34|22875.88|22875.88|22875.88|22875.88|22872.34|22872.34|0
1608552430000|2020-12-21 12:07:10|22879.42|22879.42|22879.42|22879.42|22879.42|22879.42|22879.42|22879.42|0
1608552440000|2020-12-21 12:07:20|22879.01|22879.01|22893.58|22893.58|22893.58|22893.58|22878.6|22878.6|0
1608552450000|2020-12-21 12:07:30|22894.41|22894.41|22894.41|22894.41|22894.41|22894.41|22894.41|22894.41|0
1608552470000|2020-12-21 12:07:50|22915.65|22915.65|22923.34|22923.34|22923.34|22923.34|22915.65|22915.65|0
1608552480000|2020-12-21 12:08:00|22922.74|22922.74|22921.53|22921.53|22922.74|22922.74|22921.53|22921.53|0
1608552490000|2020-12-21 12:08:10|22913.85|22913.85|22909.71|22909.71|22913.85|22913.85|22909.71|22909.71|0
1608552510000|2020-12-21 12:08:30|22906.16|22906.16|22906.16|22906.16|22906.16|22906.16|22906.16|22906.16|0
1608552520000|2020-12-21 12:08:40|22909.71|22909.71|22909.71|22909.71|22909.71|22909.71|22909.71|22909.71|0
1608552530000|2020-12-21 12:08:50|22906.16|22906.16|22906.16|22906.16|22906.16|22906.16|22906.16|22906.16|0
1608552540000|2020-12-21 12:09:00|22902.62|22902.62|22884.92|22884.92|22902.62|22902.62|22884.92|22884.92|0
1608552550000|2020-12-21 12:09:10|22881.38|22881.38|22881.38|22881.38|22881.38|22881.38|22881.38|22881.38|0
1608552570000|2020-12-21 12:09:30|22884.92|22884.92|22884.92|22884.92|22884.92|22884.92|22884.92|22884.92|0
1608552580000|2020-12-21 12:09:40|22874.29|22874.29|22874.29|22874.29|22874.29|22874.29|22874.29|22874.29|0
1608552600000|2020-12-21 12:10:00|22873.47|22873.47|22866.39|22866.39|22873.47|22873.47|22866.39|22866.39|0
1608552610000|2020-12-21 12:10:10|22862.85|22862.85|22884.1|22884.1|22884.1|22884.1|22862.85|22862.85|0
1608552620000|2020-12-21 12:10:20|22880.55|22880.55|22880.55|22880.55|22880.55|22880.55|22880.55|22880.55|0
1608552630000|2020-12-21 12:10:30|22887.64|22887.64|22887.64|22887.64|22887.64|22887.64|22887.64|22887.64|0
1608552640000|2020-12-21 12:10:40|22884.1|22884.1|22884.1|22884.1|22884.1|22884.1|22884.1|22884.1|0
1608552660000|2020-12-21 12:11:00|22881.69|22881.69|22881.69|22881.69|22881.69|22881.69|22881.69|22881.69|0
1608552670000|2020-12-21 12:11:10|22871.07|22871.07|22870.46|22870.46|22871.07|22871.07|22870.46|22870.46|0
1608552680000|2020-12-21 12:11:20|22874|22874|22874|22874|22874|22874|22874|22874|0
1608552720000|2020-12-21 12:12:00|22863.38|22863.38|22863.38|22863.38|22863.38|22863.38|22863.38|22863.38|0
1608552730000|2020-12-21 12:12:10|22870.46|22870.46|22873.59|22873.59|22873.59|22873.59|22870.46|22870.46|0
1608552740000|2020-12-21 12:12:20|22877.14|22877.14|22873.59|22873.59|22877.14|22877.14|22873.59|22873.59|0
1608552750000|2020-12-21 12:12:30|22870.05|22870.05|22870.05|22870.05|22870.05|22870.05|22870.05|22870.05|0
1608552760000|2020-12-21 12:12:40|22866.51|22866.51|22866.51|22866.51|22866.51|22866.51|22866.51|22866.51|0
1608552770000|2020-12-21 12:12:50|22870.05|22870.05|22870.05|22870.05|22870.05|22870.05|22870.05|22870.05|0
1608552780000|2020-12-21 12:13:00|22869.64|22869.64|22869.64|22869.64|22869.64|22869.64|22869.64|22869.64|0
1608552800000|2020-12-21 12:13:20|22873.18|22873.18|22873.18|22873.18|22873.18|22873.18|22873.18|22873.18|0
1608552840000|2020-12-21 12:14:00|22876.72|22876.72|22881.28|22881.28|22881.28|22881.28|22876.72|22876.72|0
1608552860000|2020-12-21 12:14:20|22880.87|22880.87|22880.87|22880.87|22880.87|22880.87|22880.87|22880.87|0
1608552900000|2020-12-21 12:15:00|22863.16|22863.16|22866.7|22866.7|22866.7|22866.7|22863.16|22863.16|0
1608552910000|2020-12-21 12:15:10|22863.16|22863.16|22863.16|22863.16|22863.16|22863.16|22863.16|22863.16|0
1608552930000|2020-12-21 12:15:30|22861.36|22861.36|22861.36|22861.36|22861.36|22861.36|22861.36|22861.36|0
1608552940000|2020-12-21 12:15:40|22860.95|22860.95|22860.95|22860.95|22860.95|22860.95|22860.95|22860.95|0
1608552970000|2020-12-21 12:16:10|22857.4|22857.4|22857.4|22857.4|22857.4|22857.4|22857.4|22857.4|0
1608553000000|2020-12-21 12:16:40|22853.86|22853.86|22851.43|22851.43|22853.86|22853.86|22851.43|22851.43|0
1608553020000|2020-12-21 12:17:00|22847.89|22847.89|22849.72|22849.72|22849.72|22849.72|22847.89|22847.89|0
1608553050000|2020-12-21 12:17:30|22846.18|22846.18|22846.18|22846.18|22846.18|22846.18|22846.18|22846.18|0
1608553080000|2020-12-21 12:18:00|22849.72|22849.72|22849.72|22849.72|22849.72|22849.72|22849.72|22849.72|0
1608553110000|2020-12-21 12:18:30|22853.26|22853.26|22853.26|22853.26|22853.26|22853.26|22853.26|22853.26|0
1608553120000|2020-12-21 12:18:40|22849.72|22849.72|22849.72|22849.72|22849.72|22849.72|22849.72|22849.72|0
1608553140000|2020-12-21 12:19:00|22853.26|22853.26|22853.26|22853.26|22853.26|22853.26|22853.26|22853.26|0
1608553150000|2020-12-21 12:19:10|22849.72|22849.72|22849.72|22849.72|22849.72|22849.72|22849.72|22849.72|0
1608553160000|2020-12-21 12:19:20|22846.18|22846.18|22846.18|22846.18|22846.18|22846.18|22846.18|22846.18|0
1608553200000|2020-12-21 12:20:00|22842.64|22842.64|22842.64|22842.64|22842.64|22842.64|22842.64|22842.64|0
1608553210000|2020-12-21 12:20:10|22842.23|22842.23|22842.23|22842.23|22842.23|22842.23|22842.23|22842.23|0
1608553220000|2020-12-21 12:20:20|22835.15|22835.15|22835.15|22835.15|22835.15|22835.15|22835.15|22835.15|0
1608553250000|2020-12-21 12:20:50|22842.23|22842.23|22842.23|22842.23|22842.23|22842.23|22842.23|22842.23|0
1608553260000|2020-12-21 12:21:00|22838.69|22838.69|22838.69|22838.69|22838.69|22838.69|22838.69|22838.69|0
1608553270000|2020-12-21 12:21:10|22842.23|22842.23|22842.23|22842.23|22842.23|22842.23|22842.23|22842.23|0
1608553280000|2020-12-21 12:21:20|22843.43|22843.43|22843.43|22843.43|22843.43|22843.43|22843.43|22843.43|0
1608553300000|2020-12-21 12:21:40|22854.05|22854.05|22854.05|22854.05|22854.05|22854.05|22854.05|22854.05|0
1608553340000|2020-12-21 12:22:20|22857.6|22857.6|22857.6|22857.6|22857.6|22857.6|22857.6|22857.6|0
1608553370000|2020-12-21 12:22:50|22850.51|22850.51|22850.51|22850.51|22850.51|22850.51|22850.51|22850.51|0
1608553380000|2020-12-21 12:23:00|22850.92|22850.92|22850.92|22850.92|22850.92|22850.92|22850.92|22850.92|0
1608553390000|2020-12-21 12:23:10|22847.38|22847.38|22850.32|22850.32|22850.92|22850.92|22847.38|22847.38|0
1608553400000|2020-12-21 12:23:20|22843.24|22843.24|22843.24|22843.24|22843.24|22843.24|22843.24|22843.24|0
1608553420000|2020-12-21 12:23:40|22839.7|22839.7|22839.7|22839.7|22839.7|22839.7|22839.7|22839.7|0
1608553440000|2020-12-21 12:24:00|22836.16|22836.16|22836.16|22836.16|22836.16|22836.16|22836.16|22836.16|0
1608553450000|2020-12-21 12:24:10|22832.62|22832.62|22829.07|22829.07|22832.62|22832.62|22829.07|22829.07|0
1608553460000|2020-12-21 12:24:20|22828.47|22828.47|22831.54|22831.54|22831.54|22831.54|22827.51|22827.51|0
1608553470000|2020-12-21 12:24:30|22827.99|22827.99|22824.45|22824.45|22827.99|22827.99|22824.45|22824.45|0
1608553480000|2020-12-21 12:24:40|22817.37|22817.37|22817.37|22817.37|22817.37|22817.37|22817.37|22817.37|0
1608553500000|2020-12-21 12:25:00|22816.55|22816.55|22816.55|22816.55|22816.55|22816.55|22816.55|22816.55|0
1608553510000|2020-12-21 12:25:10|22827.17|22827.17|22827.17|22827.17|22827.17|22827.17|22827.17|22827.17|0
1608553520000|2020-12-21 12:25:20|22830.71|22830.71|22827.17|22827.17|22830.71|22830.71|22827.17|22827.17|0
1608553550000|2020-12-21 12:25:50|22823.63|22823.63|22815.95|22815.95|22823.63|22823.63|22815.95|22815.95|0
1608553570000|2020-12-21 12:26:10|22815.35|22815.35|22815.35|22815.35|22815.35|22815.35|22815.35|22815.35|0
1608553580000|2020-12-21 12:26:20|22808.26|22808.26|22808.26|22808.26|22808.26|22808.26|22808.26|22808.26|0
1608553600000|2020-12-21 12:26:40|22807.85|22807.85|22807.85|22807.85|22807.85|22807.85|22807.85|22807.85|0
1608553610000|2020-12-21 12:26:50|22800.77|22800.77|22800.77|22800.77|22800.77|22800.77|22800.77|22800.77|0
1608553650000|2020-12-21 12:27:30|22804.31|22804.31|22804.31|22804.31|22804.31|22804.31|22804.31|22804.31|0
1608553680000|2020-12-21 12:28:00|22818.48|22818.48|22818.48|22818.48|22818.48|22818.48|22818.48|22818.48|0
1608553700000|2020-12-21 12:28:20|22817.87|22817.87|22817.87|22817.87|22817.87|22817.87|22817.87|22817.87|0
1608553710000|2020-12-21 12:28:30|22814.33|22814.33|22814.33|22814.33|22814.33|22814.33|22814.33|22814.33|0
1608553750000|2020-12-21 12:29:10|22817.87|22817.87|22817.87|22817.87|22817.87|22817.87|22817.87|22817.87|0
1608553780000|2020-12-21 12:29:40|22810.79|22810.79|22810.79|22810.79|22810.79|22810.79|22810.79|22810.79|0
1608553810000|2020-12-21 12:30:10|22824.96|22824.96|22824.96|22824.96|22824.96|22824.96|22824.96|22824.96|0
1608553840000|2020-12-21 12:30:40|22814.33|22814.33|22814.33|22814.33|22814.33|22814.33|22814.33|22814.33|0
1608553860000|2020-12-21 12:31:00|22807.25|22807.25|22807.25|22807.25|22807.25|22807.25|22807.25|22807.25|0
1608553890000|2020-12-21 12:31:30|22806.77|22806.77|22806.77|22806.77|22806.77|22806.77|22806.77|22806.77|0
1608553910000|2020-12-21 12:31:50|22817.4|22817.4|22817.4|22817.4|22817.4|22817.4|22817.4|22817.4|0
1608553920000|2020-12-21 12:32:00|22813.85|22813.85|22813.85|22813.85|22813.85|22813.85|22813.85|22813.85|0
1608553930000|2020-12-21 12:32:10|22813.37|22813.37|22806.29|22806.29|22813.37|22813.37|22806.29|22806.29|0
1608553950000|2020-12-21 12:32:30|22805.69|22805.69|22805.69|22805.69|22805.69|22805.69|22805.69|22805.69|0
1608553980000|2020-12-21 12:33:00|22795.07|22795.07|22795.07|22795.07|22795.07|22795.07|22795.07|22795.07|0
1608554000000|2020-12-21 12:33:20|22787.98|22787.98|22787.98|22787.98|22787.98|22787.98|22787.98|22787.98|0
1608554010000|2020-12-21 12:33:30|22795.07|22795.07|22795.07|22795.07|22795.07|22795.07|22795.07|22795.07|0
1608554030000|2020-12-21 12:33:50|22794.46|22794.46|22794.46|22794.46|22794.46|22794.46|22794.46|22794.46|0
1608554040000|2020-12-21 12:34:00|22798.61|22798.61|22798.61|22798.61|22798.61|22798.61|22798.61|22798.61|0
1608554050000|2020-12-21 12:34:10|22795.07|22795.07|22787.98|22787.98|22795.07|22795.07|22787.98|22787.98|0
1608554080000|2020-12-21 12:34:40|22780.9|22780.9|22780.9|22780.9|22780.9|22780.9|22780.9|22780.9|0
1608554090000|2020-12-21 12:34:50|22780.08|22780.08|22776.54|22776.54|22780.08|22780.08|22776.54|22776.54|0
1608554100000|2020-12-21 12:35:00|22783.62|22783.62|22780.08|22780.08|22783.62|22783.62|22780.08|22780.08|0
1608554110000|2020-12-21 12:35:10|22773|22773|22773|22773|22773|22773|22773|22773|0
1608554120000|2020-12-21 12:35:20|22777.36|22777.36|22777.77|22777.77|22777.77|22777.77|22777.36|22777.36|0
1608554130000|2020-12-21 12:35:30|22778.18|22778.18|22785.26|22785.26|22785.26|22785.26|22778.18|22778.18|0
1608554140000|2020-12-21 12:35:40|22784.66|22784.66|22784.66|22784.66|22784.66|22784.66|22784.66|22784.66|0
1608554150000|2020-12-21 12:35:50|22791.74|22791.74|22791.74|22791.74|22791.74|22791.74|22791.74|22791.74|0
1608554160000|2020-12-21 12:36:00|22791.33|22791.33|22791.33|22791.33|22791.33|22791.33|22791.33|22791.33|0
1608554190000|2020-12-21 12:36:30|22791.94|22791.94|22791.94|22791.94|22791.94|22791.94|22791.94|22791.94|0
1608554220000|2020-12-21 12:37:00|22795.48|22795.48|22795.48|22795.48|22795.48|22795.48|22795.48|22795.48|0
1608554230000|2020-12-21 12:37:10|22799.02|22799.02|22799.02|22799.02|22799.02|22799.02|22799.02|22799.02|0
1608554240000|2020-12-21 12:37:20|22799.43|22799.43|22799.43|22799.43|22799.43|22799.43|22799.43|22799.43|0
1608554280000|2020-12-21 12:38:00|22795.89|22795.89|22795.89|22795.89|22795.89|22795.89|22795.89|22795.89|0
1608554300000|2020-12-21 12:38:20|22792.35|22792.35|22791.74|22791.74|22792.35|22792.35|22791.74|22791.74|0
1608554370000|2020-12-21 12:39:30|22798.83|22798.83|22798.83|22798.83|22798.83|22798.83|22798.83|22798.83|0
1608554380000|2020-12-21 12:39:40|22802.37|22802.37|22802.37|22802.37|22802.37|22802.37|22802.37|22802.37|0
1608554400000|2020-12-21 12:40:00|22809.45|22809.45|22809.45|22809.45|22809.45|22809.45|22809.45|22809.45|0
1608554410000|2020-12-21 12:40:10|22816.53|22816.53|22813.59|22813.59|22818.34|22818.34|22813.59|22813.59|0
1608554430000|2020-12-21 12:40:30|22806.51|22806.51|22806.51|22806.51|22806.51|22806.51|22806.51|22806.51|0
1608554450000|2020-12-21 12:40:50|22807.71|22807.71|22807.71|22807.71|22807.71|22807.71|22807.71|22807.71|0
1608554510000|2020-12-21 12:41:50|22811.26|22811.26|22811.26|22811.26|22811.26|22811.26|22811.26|22811.26|0
1608554530000|2020-12-21 12:42:10|22810.05|22810.05|22809.23|22809.23|22810.05|22810.05|22809.23|22809.23|0
1608554550000|2020-12-21 12:42:30|22805.69|22805.69|22805.69|22805.69|22805.69|22805.69|22805.69|22805.69|0
1608554590000|2020-12-21 12:43:10|22816.31|22816.31|22816.31|22816.31|22816.31|22816.31|22816.31|22816.31|0
1608554610000|2020-12-21 12:43:30|22819.86|22819.86|22819.86|22819.86|22819.86|22819.86|22819.86|22819.86|0
1608554690000|2020-12-21 12:44:50|22809.23|22809.23|22809.23|22809.23|22809.23|22809.23|22809.23|22809.23|0
1608554700000|2020-12-21 12:45:00|22816.31|22816.31|22816.31|22816.31|22816.31|22816.31|22816.31|22816.31|0
1608554750000|2020-12-21 12:45:50|22819.86|22819.86|22819.86|22819.86|22819.86|22819.86|22819.86|22819.86|0
1608554770000|2020-12-21 12:46:10|22820.27|22820.27|22823.4|22823.4|22823.81|22823.81|22820.27|22820.27|0
1608554840000|2020-12-21 12:47:20|22830.48|22830.48|22830.48|22830.48|22830.48|22830.48|22830.48|22830.48|0
1608554880000|2020-12-21 12:48:00|22831.3|22831.3|22831.3|22831.3|22831.3|22831.3|22831.3|22831.3|0
1608554890000|2020-12-21 12:48:10|22832.5|22832.5|22832.5|22832.5|22832.5|22832.5|22832.5|22832.5|0
1608554910000|2020-12-21 12:48:30|22836.04|22836.04|22836.04|22836.04|22836.04|22836.04|22836.04|22836.04|0
1608554930000|2020-12-21 12:48:50|22846.67|22846.67|22846.67|22846.67|22846.67|22846.67|22846.67|22846.67|0
1608554940000|2020-12-21 12:49:00|22846.26|22846.26|22842.72|22842.72|22846.26|22846.26|22842.72|22842.72|0
1608554950000|2020-12-21 12:49:10|22839.18|22839.18|22832.09|22832.09|22839.18|22839.18|22832.09|22832.09|0
1608554980000|2020-12-21 12:49:40|22833.3|22833.3|22847.46|22847.46|22847.46|22847.46|22833.3|22833.3|0
1608554990000|2020-12-21 12:49:50|22847.87|22847.87|22847.87|22847.87|22847.87|22847.87|22847.87|22847.87|0
1608555000000|2020-12-21 12:50:00|22848.28|22848.28|22848.28|22848.28|22848.28|22848.28|22848.28|22848.28|0
1608555010000|2020-12-21 12:50:10|22859.51|22859.51|22859.51|22859.51|22859.51|22859.51|22859.51|22859.51|0
1608555020000|2020-12-21 12:50:20|22855.97|22855.97|22855.97|22855.97|22855.97|22855.97|22855.97|22855.97|0
1608555030000|2020-12-21 12:50:30|22856.38|22856.38|22856.38|22856.38|22856.38|22856.38|22856.38|22856.38|0
1608555070000|2020-12-21 12:51:10|22852.84|22852.84|22852.84|22852.84|22852.84|22852.84|22852.84|22852.84|0
1608555100000|2020-12-21 12:51:40|22842.21|22842.21|22840.79|22840.79|22842.21|22842.21|22840.79|22840.79|0
1608555110000|2020-12-21 12:51:50|22841.2|22841.2|22841.2|22841.2|22841.2|22841.2|22841.2|22841.2|0
1608555120000|2020-12-21 12:52:00|22844.74|22844.74|22841.2|22841.2|22844.74|22844.74|22841.2|22841.2|0
1608555130000|2020-12-21 12:52:10|22837.66|22837.66|22837.66|22837.66|22837.66|22837.66|22837.66|22837.66|0
1608555140000|2020-12-21 12:52:20|22834.12|22834.12|22834.53|22834.53|22834.53|22834.53|22834.12|22834.12|0
1608555220000|2020-12-21 12:53:40|22841.61|22841.61|22838.07|22838.07|22841.61|22841.61|22838.07|22838.07|0
1608555270000|2020-12-21 12:54:30|22834.53|22834.53|22845.15|22845.15|22845.15|22845.15|22834.53|22834.53|0
1608555300000|2020-12-21 12:55:00|22848.69|22848.69|22848.69|22848.69|22848.69|22848.69|22848.69|22848.69|0
1608555320000|2020-12-21 12:55:20|22852.23|22852.23|22852.23|22852.23|22852.23|22852.23|22852.23|22852.23|0
1608555350000|2020-12-21 12:55:50|22859.32|22859.32|22859.32|22859.32|22859.32|22859.32|22859.32|22859.32|0
1608555380000|2020-12-21 12:56:20|22855.78|22855.78|22855.78|22855.78|22855.78|22855.78|22855.78|22855.78|0
1608555410000|2020-12-21 12:56:50|22859.32|22859.32|22859.32|22859.32|22859.32|22859.32|22859.32|22859.32|0
1608555460000|2020-12-21 12:57:40|22855.78|22855.78|22855.78|22855.78|22855.78|22855.78|22855.78|22855.78|0
1608555490000|2020-12-21 12:58:10|22848.69|22848.69|22848.69|22848.69|22848.69|22848.69|22848.69|22848.69|0
1608555510000|2020-12-21 12:58:30|22838.07|22838.07|22838.07|22838.07|22838.07|22838.07|22838.07|22838.07|0
1608555540000|2020-12-21 12:59:00|22827.45|22827.45|22827.45|22827.45|22827.45|22827.45|22827.45|22827.45|0
1608555550000|2020-12-21 12:59:10|22830.99|22830.99|22830.99|22830.99|22830.99|22830.99|22830.99|22830.99|0
1608555570000|2020-12-21 12:59:30|22827.45|22827.45|22827.45|22827.45|22827.45|22827.45|22827.45|22827.45|0
1608555590000|2020-12-21 12:59:50|22826.84|22826.84|22826.84|22826.84|22826.84|22826.84|22826.84|22826.84|0
1608555600000|2020-12-21 13:00:00|22823.3|22823.3|22818.15|22818.15|22823.3|22823.3|22818.15|22818.15|0
1608555610000|2020-12-21 13:00:10|22807.52|22807.52|22807.52|22807.52|22807.52|22807.52|22807.52|22807.52|0
1608555620000|2020-12-21 13:00:20|22800.44|22800.44|22800.44|22800.44|22800.44|22800.44|22800.44|22800.44|0
1608555640000|2020-12-21 13:00:40|22799.24|22799.24|22798.64|22798.64|22799.24|22799.24|22798.03|22798.03|0
1608555670000|2020-12-21 13:01:10|22784.47|22784.47|22788.01|22788.01|22788.01|22788.01|22784.47|22784.47|0
1608555680000|2020-12-21 13:01:20|22788.61|22788.61|22793.96|22793.96|22793.96|22793.96|22788.61|22788.61|0
1608555690000|2020-12-21 13:01:30|22794.56|22794.56|22795.16|22795.16|22795.16|22795.16|22794.56|22794.56|0
1608555710000|2020-12-21 13:01:50|22809.33|22809.33|22809.33|22809.33|22809.33|22809.33|22809.33|22809.33|0
1608555730000|2020-12-21 13:02:10|22812.87|22812.87|22812.87|22812.87|22812.87|22812.87|22812.87|22812.87|0
1608555760000|2020-12-21 13:02:40|22816.41|22816.41|22816.41|22816.41|22816.41|22816.41|22816.41|22816.41|0
1608555800000|2020-12-21 13:03:20|22815.81|22815.81|22815.81|22815.81|22815.81|22815.81|22815.81|22815.81|0
1608555820000|2020-12-21 13:03:40|22812.27|22812.27|22812.27|22812.27|22812.27|22812.27|22812.27|22812.27|0
1608555840000|2020-12-21 13:04:00|22811.79|22811.79|22807.65|22807.65|22811.79|22811.79|22807.65|22807.65|0
1608555850000|2020-12-21 13:04:10|22804.1|22804.1|22804.1|22804.1|22804.1|22804.1|22800.56|22800.56|0
1608555910000|2020-12-21 13:05:10|22800.56|22800.56|22800.56|22800.56|22800.56|22800.56|22800.56|22800.56|0
1608555920000|2020-12-21 13:05:20|22804.1|22804.1|22811.6|22811.6|22811.6|22811.6|22804.1|22804.1|0
1608555930000|2020-12-21 13:05:30|22811.12|22811.12|22811.12|22811.12|22811.12|22811.12|22811.12|22811.12|0
1608555940000|2020-12-21 13:05:40|22810.52|22810.52|22810.52|22810.52|22810.52|22810.52|22810.52|22810.52|0
1608555950000|2020-12-21 13:05:50|22811.12|22811.12|22814.66|22814.66|22814.66|22814.66|22811.12|22811.12|0
1608555960000|2020-12-21 13:06:00|22811.12|22811.12|22811.53|22811.53|22811.53|22811.53|22811.12|22811.12|0
1608555970000|2020-12-21 13:06:10|22800.91|22800.91|22796.16|22796.16|22800.91|22800.91|22796.16|22796.16|0
1608555990000|2020-12-21 13:06:30|22792.62|22792.62|22792.62|22792.62|22792.62|22792.62|22792.62|22792.62|0
1608556000000|2020-12-21 13:06:40|22796.16|22796.16|22796.16|22796.16|22796.16|22796.16|22796.16|22796.16|0
1608556010000|2020-12-21 13:06:50|22796.57|22796.57|22796.57|22796.57|22796.57|22796.57|22796.57|22796.57|0
1608556050000|2020-12-21 13:07:30|22803.65|22803.65|22810.74|22810.74|22810.74|22810.74|22803.65|22803.65|0
1608556060000|2020-12-21 13:07:40|22803.65|22803.65|22803.65|22803.65|22803.65|22803.65|22803.65|22803.65|0
1608556120000|2020-12-21 13:08:40|22814.28|22814.28|22817.82|22817.82|22817.82|22817.82|22814.28|22814.28|0
1608556130000|2020-12-21 13:08:50|22810.74|22810.74|22810.74|22810.74|22810.74|22810.74|22810.74|22810.74|0
1608556140000|2020-12-21 13:09:00|22803.65|22803.65|22807.2|22807.2|22807.2|22807.2|22803.65|22803.65|0
1608556190000|2020-12-21 13:09:50|22810.74|22810.74|22810.74|22810.74|22810.74|22810.74|22810.74|22810.74|0
1608556200000|2020-12-21 13:10:00|22814.28|22814.28|22810.74|22810.74|22814.28|22814.28|22810.74|22810.74|0
1608556210000|2020-12-21 13:10:10|22807.2|22807.2|22800.11|22800.11|22807.2|22807.2|22800.11|22800.11|0
1608556230000|2020-12-21 13:10:30|22800.71|22800.71|22800.71|22800.71|22800.71|22800.71|22800.71|22800.71|0
1608556250000|2020-12-21 13:10:50|22800.3|22800.3|22800.3|22800.3|22800.3|22800.3|22800.3|22800.3|0
1608556260000|2020-12-21 13:11:00|22789.68|22789.68|22788.48|22788.48|22789.68|22789.68|22788.48|22788.48|0
1608556290000|2020-12-21 13:11:30|22789.08|22789.08|22788|22788|22789.08|22789.08|22788|22788|0
1608556340000|2020-12-21 13:12:20|22780.91|22780.91|22766.34|22766.34|22780.91|22780.91|22766.34|22766.34|0
1608556350000|2020-12-21 13:12:30|22765.74|22765.74|22769.28|22769.28|22769.28|22769.28|22765.74|22765.74|0
1608556370000|2020-12-21 13:12:50|22768.32|22768.32|22767.84|22767.84|22768.32|22768.32|22767.84|22767.84|0
1608556380000|2020-12-21 13:13:00|22757.22|22757.22|22757.22|22757.22|22757.22|22757.22|22757.22|22757.22|0
1608556390000|2020-12-21 13:13:10|22756.62|22756.62|22756.62|22756.62|22756.62|22756.62|22756.62|22756.62|0
1608556400000|2020-12-21 13:13:20|22760.16|22760.16|22760.16|22760.16|22760.16|22760.16|22760.16|22760.16|0
1608556410000|2020-12-21 13:13:30|22749.53|22749.53|22749.53|22749.53|22749.53|22749.53|22749.53|22749.53|0
1608556420000|2020-12-21 13:13:40|22753.07|22753.07|22760.16|22760.16|22760.16|22760.16|22753.07|22753.07|0
1608556430000|2020-12-21 13:13:50|22759.2|22759.2|22759.68|22759.68|22759.68|22759.68|22759.2|22759.2|0
1608556440000|2020-12-21 13:14:00|22763.22|22763.22|22760.16|22760.16|22763.7|22763.7|22760.16|22760.16|0
1608556450000|2020-12-21 13:14:10|22756.62|22756.62|22753.07|22753.07|22756.62|22756.62|22753.07|22753.07|0
1608556470000|2020-12-21 13:14:30|22760.16|22760.16|22760.16|22760.16|22760.16|22760.16|22760.16|22760.16|0
1608556480000|2020-12-21 13:14:40|22749.53|22749.53|22749.53|22749.53|22749.53|22749.53|22745.99|22745.99|0
1608556490000|2020-12-21 13:14:50|22748.93|22748.93|22748.52|22748.52|22748.93|22748.93|22748.52|22748.52|0
1608556500000|2020-12-21 13:15:00|22749.12|22749.12|22749.12|22749.12|22749.12|22749.12|22749.12|22749.12|0
1608556510000|2020-12-21 13:15:10|22748.52|22748.52|22748.52|22748.52|22748.52|22748.52|22748.52|22748.52|0
1608556520000|2020-12-21 13:15:20|22747.92|22747.92|22746.11|22746.11|22747.92|22747.92|22746.11|22746.11|0
1608556530000|2020-12-21 13:15:30|22747.32|22747.32|22747.32|22747.32|22747.32|22747.32|22747.32|22747.32|0
1608556550000|2020-12-21 13:15:50|22740.23|22740.23|22740.23|22740.23|22740.23|22740.23|22740.23|22740.23|0
1608556560000|2020-12-21 13:16:00|22736.69|22736.69|22736.69|22736.69|22736.69|22736.69|22736.69|22736.69|0
1608556570000|2020-12-21 13:16:10|22735.49|22735.49|22735.49|22735.49|22735.49|22735.49|22735.49|22735.49|0
1608556590000|2020-12-21 13:16:30|22737.3|22737.3|22737.3|22737.3|22737.3|22737.3|22737.3|22737.3|0
1608556600000|2020-12-21 13:16:40|22744.38|22744.38|22755.6|22755.6|22755.6|22755.6|22744.38|22744.38|0
1608556620000|2020-12-21 13:17:00|22756.56|22756.56|22757.04|22757.04|22757.04|22757.04|22756.56|22756.56|0
1608556630000|2020-12-21 13:17:10|22760.58|22760.58|22760.58|22760.58|22760.58|22760.58|22760.58|22760.58|0
1608556640000|2020-12-21 13:17:20|22761.06|22761.06|22761.06|22761.06|22761.06|22761.06|22761.06|22761.06|0
1608556650000|2020-12-21 13:17:30|22760.58|22760.58|22760.58|22760.58|22760.58|22760.58|22760.58|22760.58|0
1608556660000|2020-12-21 13:17:40|22764.12|22764.12|22774.75|22774.75|22774.75|22774.75|22764.12|22764.12|0
1608556670000|2020-12-21 13:17:50|22771.21|22771.21|22771.69|22771.69|22771.69|22771.69|22771.21|22771.21|0
1608556680000|2020-12-21 13:18:00|22768.14|22768.14|22764.6|22764.6|22768.14|22768.14|22761.06|22761.06|0
1608556690000|2020-12-21 13:18:10|22764|22764|22764|22764|22764|22764|22764|22764|0
1608556700000|2020-12-21 13:18:20|22764.6|22764.6|22764.6|22764.6|22764.6|22764.6|22764.6|22764.6|0
1608556720000|2020-12-21 13:18:40|22765.2|22765.2|22766.41|22766.41|22766.41|22766.41|22765.2|22765.2|0
1608556730000|2020-12-21 13:18:50|22767.01|22767.01|22767.01|22767.01|22767.01|22767.01|22767.01|22767.01|0
1608556740000|2020-12-21 13:19:00|22769.42|22769.42|22769.42|22769.42|22769.42|22769.42|22769.42|22769.42|0
1608556750000|2020-12-21 13:19:10|22768.81|22768.81|22768.81|22768.81|22768.81|22768.81|22768.81|22768.81|0
1608556760000|2020-12-21 13:19:20|22768.21|22768.21|22769.42|22769.42|22769.42|22769.42|22768.21|22768.21|0
1608556780000|2020-12-21 13:19:40|22772.96|22772.96|22772.96|22772.96|22772.96|22772.96|22772.96|22772.96|0
1608556800000|2020-12-21 13:20:00|22772.36|22772.36|22772.36|22772.36|22772.36|22772.36|22772.36|22772.36|0
1608556840000|2020-12-21 13:20:40|22768.81|22768.81|22779.44|22779.44|22782.98|22782.98|22768.81|22768.81|0
1608556860000|2020-12-21 13:21:00|22775.9|22775.9|22775.9|22775.9|22775.9|22775.9|22775.9|22775.9|0
1608556900000|2020-12-21 13:21:40|22776.31|22776.31|22778.65|22778.65|22778.65|22778.65|22775.1|22775.1|0
1608556910000|2020-12-21 13:21:50|22777.44|22777.44|22777.03|22777.03|22777.44|22777.44|22777.03|22777.03|0
1608556950000|2020-12-21 13:22:30|22776.43|22776.43|22776.43|22776.43|22776.43|22776.43|22776.43|22776.43|0
1608556970000|2020-12-21 13:22:50|22762.27|22762.27|22765.81|22765.81|22765.81|22765.81|22762.27|22762.27|0
1608557000000|2020-12-21 13:23:20|22762.27|22762.27|22762.68|22762.68|22762.68|22762.68|22762.27|22762.27|0
1608557020000|2020-12-21 13:23:40|22759.13|22759.13|22773.3|22773.3|22773.3|22773.3|22759.13|22759.13|0
1608557090000|2020-12-21 13:24:50|22783.92|22783.92|22783.92|22783.92|22783.92|22783.92|22783.92|22783.92|0
1608557100000|2020-12-21 13:25:00|22787.46|22787.46|22791.01|22791.01|22791.01|22791.01|22787.46|22787.46|0
1608557130000|2020-12-21 13:25:30|22794.55|22794.55|22794.55|22794.55|22794.55|22794.55|22794.55|22794.55|0
1608557140000|2020-12-21 13:25:40|22794.14|22794.14|22801.22|22801.22|22801.22|22801.22|22794.14|22794.14|0
1608557150000|2020-12-21 13:25:50|22808.3|22808.3|22809.5|22809.5|22809.5|22809.5|22808.3|22808.3|0
1608557160000|2020-12-21 13:26:00|22805.96|22805.96|22805.96|22805.96|22813.05|22813.05|22805.96|22805.96|0
1608557170000|2020-12-21 13:26:10|22809.5|22809.5|22813.05|22813.05|22813.05|22813.05|22809.5|22809.5|0
1608557190000|2020-12-21 13:26:30|22809.5|22809.5|22813.05|22813.05|22813.05|22813.05|22809.5|22809.5|0
1608557210000|2020-12-21 13:26:50|22809.5|22809.5|22809.5|22809.5|22809.5|22809.5|22809.5|22809.5|0
1608557220000|2020-12-21 13:27:00|22808.9|22808.9|22809.5|22809.5|22809.5|22809.5|22805.36|22805.36|0
1608557230000|2020-12-21 13:27:10|22805.96|22805.96|22805.96|22805.96|22805.96|22805.96|22805.96|22805.96|0
1608557250000|2020-12-21 13:27:30|22813.05|22813.05|22809.5|22809.5|22813.05|22813.05|22809.5|22809.5|0
1608557290000|2020-12-21 13:28:10|22802.42|22802.42|22784.72|22784.72|22802.42|22802.42|22784.72|22784.72|0
1608557300000|2020-12-21 13:28:20|22784.31|22784.31|22784.31|22784.31|22784.31|22784.31|22784.31|22784.31|0
1608557310000|2020-12-21 13:28:30|22783.35|22783.35|22783.35|22783.35|22783.35|22783.35|22783.35|22783.35|0
1608557320000|2020-12-21 13:28:40|22772.72|22772.72|22772.72|22772.72|22772.72|22772.72|22772.72|22772.72|0
1608557350000|2020-12-21 13:29:10|22776.26|22776.26|22776.26|22776.26|22776.26|22776.26|22776.26|22776.26|0
1608557360000|2020-12-21 13:29:20|22775.85|22775.85|22775.85|22775.85|22775.85|22775.85|22775.85|22775.85|0
1608557400000|2020-12-21 13:30:00|22793.56|22793.56|22797.1|22797.1|22797.1|22797.1|22793.56|22793.56|0
1608557430000|2020-12-21 13:30:30|22796.5|22796.5|22796.5|22796.5|22796.5|22796.5|22796.5|22796.5|0
1608557440000|2020-12-21 13:30:40|22792.96|22792.96|22785.27|22785.27|22792.96|22792.96|22785.27|22785.27|0
1608557450000|2020-12-21 13:30:50|22781.73|22781.73|22781.73|22781.73|22781.73|22781.73|22781.73|22781.73|0
1608557460000|2020-12-21 13:31:00|22778.19|22778.19|22778.19|22778.19|22778.19|22778.19|22778.19|22778.19|0
1608557480000|2020-12-21 13:31:20|22777.78|22777.78|22777.78|22777.78|22777.78|22777.78|22777.78|22777.78|0
1608557490000|2020-12-21 13:31:30|22781.32|22781.32|22774.24|22774.24|22781.32|22781.32|22774.24|22774.24|0
1608557500000|2020-12-21 13:31:40|22773.76|22773.76|22774.77|22774.77|22774.77|22774.77|22773.76|22773.76|0
1608557520000|2020-12-21 13:32:00|22781.85|22781.85|22781.38|22781.38|22781.85|22781.85|22781.38|22781.38|0
1608557540000|2020-12-21 13:32:20|22784.92|22784.92|22784.92|22784.92|22784.92|22784.92|22784.92|22784.92|0
1608557550000|2020-12-21 13:32:30|22784.31|22784.31|22784.31|22784.31|22784.31|22784.31|22784.31|22784.31|0
1608557560000|2020-12-21 13:32:40|22784.92|22784.92|22784.92|22784.92|22784.92|22784.92|22784.92|22784.92|0
1608557580000|2020-12-21 13:33:00|22785.4|22785.4|22785.4|22785.4|22785.4|22785.4|22785.4|22785.4|0
1608557600000|2020-12-21 13:33:20|22774.77|22774.77|22771.23|22771.23|22774.77|22774.77|22771.23|22771.23|0
1608557620000|2020-12-21 13:33:40|22764.15|22764.15|22763.67|22763.67|22764.15|22764.15|22763.67|22763.67|0
1608557630000|2020-12-21 13:33:50|22763.26|22763.26|22762.85|22762.85|22763.26|22763.26|22762.85|22762.85|0
1608557650000|2020-12-21 13:34:10|22766.39|22766.39|22766.39|22766.39|22766.39|22766.39|22766.39|22766.39|0
1608557660000|2020-12-21 13:34:20|22773.47|22773.47|22773.47|22773.47|22773.47|22773.47|22773.47|22773.47|0
1608557670000|2020-12-21 13:34:30|22777.01|22777.01|22780.55|22780.55|22780.55|22780.55|22777.01|22777.01|0
1608557690000|2020-12-21 13:34:50|22777.01|22777.01|22777.01|22777.01|22777.01|22777.01|22777.01|22777.01|0
1608557700000|2020-12-21 13:35:00|22769.93|22769.93|22769.93|22769.93|22769.93|22769.93|22769.93|22769.93|0
1608557720000|2020-12-21 13:35:20|22766.39|22766.39|22766.39|22766.39|22766.39|22766.39|22766.39|22766.39|0
1608557760000|2020-12-21 13:36:00|22765.91|22765.91|22765.91|22765.91|22765.91|22765.91|22765.91|22765.91|0
1608557790000|2020-12-21 13:36:30|22765.43|22765.43|22765.43|22765.43|22765.43|22765.43|22765.43|22765.43|0
1608557800000|2020-12-21 13:36:40|22779.6|22779.6|22783.14|22783.14|22783.14|22783.14|22779.6|22779.6|0
1608557810000|2020-12-21 13:36:50|22786.68|22786.68|22786.68|22786.68|22786.68|22786.68|22786.68|22786.68|0
1608557820000|2020-12-21 13:37:00|22790.22|22790.22|22794.17|22794.17|22794.17|22794.17|22790.22|22790.22|0
1608557830000|2020-12-21 13:37:10|22794.58|22794.58|22798.12|22798.12|22798.12|22798.12|22794.58|22794.58|0
1608557880000|2020-12-21 13:38:00|22799.33|22799.33|22810.72|22810.72|22810.72|22810.72|22799.33|22799.33|0
1608557890000|2020-12-21 13:38:10|22807.18|22807.18|22807.59|22807.59|22807.59|22807.59|22807.18|22807.18|0
1608557900000|2020-12-21 13:38:20|22804.05|22804.05|22800.5|22800.5|22804.05|22804.05|22800.5|22800.5|0
1608557910000|2020-12-21 13:38:30|22804.05|22804.05|22804.05|22804.05|22804.05|22804.05|22804.05|22804.05|0
1608557940000|2020-12-21 13:39:00|22796.96|22796.96|22796.96|22796.96|22796.96|22796.96|22796.96|22796.96|0
1608557950000|2020-12-21 13:39:10|22796|22796|22796|22796|22796|22796|22796|22796|0
1608557970000|2020-12-21 13:39:30|22792.46|22792.46|22792.46|22792.46|22792.46|22792.46|22792.46|22792.46|0
1608557980000|2020-12-21 13:39:40|22792.05|22792.05|22792.05|22792.05|22792.05|22792.05|22792.05|22792.05|0
1608558010000|2020-12-21 13:40:10|22795.59|22795.59|22795.59|22795.59|22795.59|22795.59|22795.59|22795.59|0
1608558030000|2020-12-21 13:40:30|22794.39|22794.39|22787.31|22787.31|22794.39|22794.39|22787.31|22787.31|0
1608558070000|2020-12-21 13:41:10|22783.77|22783.77|22779.81|22779.81|22783.77|22783.77|22779.81|22779.81|0
1608558100000|2020-12-21 13:41:40|22780.23|22780.23|22780.23|22780.23|22780.23|22780.23|22780.23|22780.23|0
1608558130000|2020-12-21 13:42:10|22783.77|22783.77|22783.77|22783.77|22783.77|22783.77|22783.77|22783.77|0
1608558140000|2020-12-21 13:42:20|22785.68|22785.68|22784.73|22784.73|22785.68|22785.68|22784.73|22784.73|0
1608558160000|2020-12-21 13:42:40|22788.27|22788.27|22788.27|22788.27|22788.27|22788.27|22788.27|22788.27|0
1608558170000|2020-12-21 13:42:50|22781.79|22781.79|22781.79|22781.79|22781.79|22781.79|22781.18|22781.18|0
1608558180000|2020-12-21 13:43:00|22782.39|22782.39|22782.39|22782.39|22782.39|22782.39|22782.39|22782.39|0
1608558190000|2020-12-21 13:43:10|22782.99|22782.99|22784.79|22784.79|22784.79|22784.79|22782.99|22782.99|0
1608558230000|2020-12-21 13:43:50|22802.5|22802.5|22798.96|22798.96|22802.5|22802.5|22798.96|22798.96|0
1608558240000|2020-12-21 13:44:00|22798.55|22798.55|22793.93|22793.93|22798.55|22798.55|22793.93|22793.93|0
1608558250000|2020-12-21 13:44:10|22790.39|22790.39|22789.78|22789.78|22790.39|22790.39|22789.78|22789.78|0
1608558300000|2020-12-21 13:45:00|22786.24|22786.24|22782.7|22782.7|22786.24|22786.24|22782.7|22782.7|0
1608558310000|2020-12-21 13:45:10|22775.62|22775.62|22773.4|22773.4|22775.62|22775.62|22773.4|22773.4|0
1608558320000|2020-12-21 13:45:20|22772.99|22772.99|22780.07|22780.07|22780.07|22780.07|22772.99|22772.99|0
1608558340000|2020-12-21 13:45:40|22776.53|22776.53|22776.53|22776.53|22776.53|22776.53|22776.53|22776.53|0
1608558360000|2020-12-21 13:46:00|22780.07|22780.07|22780.07|22780.07|22780.07|22780.07|22780.07|22780.07|0
1608558380000|2020-12-21 13:46:20|22776.53|22776.53|22776.53|22776.53|22776.53|22776.53|22776.53|22776.53|0
1608558400000|2020-12-21 13:46:40|22772.99|22772.99|22772.99|22772.99|22772.99|22772.99|22772.99|22772.99|0
1608558460000|2020-12-21 13:47:40|22773.59|22773.59|22773.59|22773.59|22773.59|22773.59|22773.59|22773.59|0
1608558510000|2020-12-21 13:48:30|22774|22774|22774|22774|22774|22774|22774|22774|0
1608558520000|2020-12-21 13:48:40|22798.79|22798.79|22800.41|22800.41|22800.41|22800.41|22798.79|22798.79|0
1608558530000|2020-12-21 13:48:50|22811.03|22811.03|22811.03|22811.03|22811.03|22811.03|22811.03|22811.03|0
1608558540000|2020-12-21 13:49:00|22807.49|22807.49|22807.49|22807.49|22807.49|22807.49|22807.49|22807.49|0
1608558600000|2020-12-21 13:50:00|22803.95|22803.95|22803.95|22803.95|22803.95|22803.95|22803.95|22803.95|0
1608558610000|2020-12-21 13:50:10|22807.49|22807.49|22807.49|22807.49|22807.49|22807.49|22807.49|22807.49|0
1608558620000|2020-12-21 13:50:20|22811.03|22811.03|22811.03|22811.03|22811.03|22811.03|22811.03|22811.03|0
1608558640000|2020-12-21 13:50:40|22818.11|22818.11|22818.11|22818.11|22818.11|22818.11|22818.11|22818.11|0
1608558650000|2020-12-21 13:50:50|22818.71|22818.71|22818.71|22818.71|22818.71|22818.71|22818.71|22818.71|0
1608558670000|2020-12-21 13:51:10|22822.26|22822.26|22825.8|22825.8|22825.8|22825.8|22822.26|22822.26|0
1608558690000|2020-12-21 13:51:30|22822.26|22822.26|22818.71|22818.71|22822.26|22822.26|22818.71|22818.71|0
1608558700000|2020-12-21 13:51:40|22815.17|22815.17|22814.57|22814.57|22815.17|22815.17|22814.57|22814.57|0
1608558710000|2020-12-21 13:51:50|22813.97|22813.97|22813.97|22813.97|22813.97|22813.97|22813.97|22813.97|0
1608558720000|2020-12-21 13:52:00|22806.89|22806.89|22803.35|22803.35|22806.89|22806.89|22803.35|22803.35|0
1608558730000|2020-12-21 13:52:10|22799.81|22799.81|22796.26|22796.26|22799.81|22799.81|22796.26|22796.26|0
1608558810000|2020-12-21 13:53:30|22795.06|22795.06|22787.98|22787.98|22795.06|22795.06|22787.98|22787.98|0
1608558820000|2020-12-21 13:53:40|22787.38|22787.38|22787.38|22787.38|22787.38|22787.38|22787.38|22787.38|0
1608558840000|2020-12-21 13:54:00|22790.92|22790.92|22790.92|22790.92|22790.92|22790.92|22790.92|22790.92|0
1608558880000|2020-12-21 13:54:40|22783.84|22783.84|22783.84|22783.84|22783.84|22783.84|22783.84|22783.84|0
1608558900000|2020-12-21 13:55:00|22783.23|22783.23|22786.78|22786.78|22786.78|22786.78|22783.23|22783.23|0
1608558910000|2020-12-21 13:55:10|22786.3|22786.3|22785.82|22785.82|22786.3|22786.3|22785.82|22785.82|0
1608558920000|2020-12-21 13:55:20|22792.9|22792.9|22792.9|22792.9|22792.9|22792.9|22792.9|22792.9|0
1608558960000|2020-12-21 13:56:00|22814.15|22814.15|22814.15|22814.15|22814.15|22814.15|22814.15|22814.15|0
1608558970000|2020-12-21 13:56:10|22813.54|22813.54|22814.75|22814.75|22814.75|22814.75|22813.54|22813.54|0
1608559000000|2020-12-21 13:56:40|22818.29|22818.29|22821.23|22821.23|22821.23|22821.23|22817.69|22817.69|0
1608559010000|2020-12-21 13:56:50|22818.29|22818.29|22814.15|22814.15|22818.29|22818.29|22814.15|22814.15|0
1608559030000|2020-12-21 13:57:10|22807.06|22807.06|22807.06|22807.06|22807.06|22807.06|22807.06|22807.06|0
1608559050000|2020-12-21 13:57:30|22817.69|22817.69|22817.69|22817.69|22817.69|22817.69|22817.69|22817.69|0
1608559060000|2020-12-21 13:57:40|22821.23|22821.23|22821.23|22821.23|22821.23|22821.23|22821.23|22821.23|0
1608559080000|2020-12-21 13:58:00|22821.64|22821.64|22825.18|22825.18|22825.18|22825.18|22821.64|22821.64|0
1608559090000|2020-12-21 13:58:10|22832.26|22832.26|22828.72|22828.72|22832.26|22832.26|22825.18|22825.18|0
1608559130000|2020-12-21 13:58:50|22832.26|22832.26|22834.6|22834.6|22835.8|22835.8|22832.26|22832.26|0
1608559140000|2020-12-21 13:59:00|22835.2|22835.2|22839.35|22839.35|22839.35|22839.35|22835.2|22835.2|0
1608559150000|2020-12-21 13:59:10|22835.8|22835.8|22829.32|22829.32|22835.8|22835.8|22828.72|22828.72|0
1608559160000|2020-12-21 13:59:20|22828.72|22828.72|22835.8|22835.8|22835.8|22835.8|22828.72|22828.72|0
1608559190000|2020-12-21 13:59:50|22839.35|22839.35|22839.76|22839.76|22839.76|22839.76|22839.35|22839.35|0
1608559200000|2020-12-21 14:00:00|22840.36|22840.36|22852.18|22852.18|22852.18|22852.18|22840.36|22840.36|0
1608559210000|2020-12-21 14:00:10|22845.1|22845.1|22850.98|22850.98|22852.18|22852.18|22845.1|22845.1|0
1608559220000|2020-12-21 14:00:20|22847.44|22847.44|22843.9|22843.9|22847.44|22847.44|22843.9|22843.9|0
1608559230000|2020-12-21 14:00:30|22847.44|22847.44|22847.44|22847.44|22847.44|22847.44|22847.44|22847.44|0
1608559240000|2020-12-21 14:00:40|22846.24|22846.24|22846.24|22846.24|22846.24|22846.24|22846.24|22846.24|0
1608559260000|2020-12-21 14:01:00|22842.7|22842.7|22836.21|22836.21|22842.7|22842.7|22836.21|22836.21|0
1608559330000|2020-12-21 14:02:10|22832.67|22832.67|22832.67|22832.67|22832.67|22832.67|22832.67|22832.67|0
1608559340000|2020-12-21 14:02:20|22825.59|22825.59|22825.59|22825.59|22825.59|22825.59|22825.59|22825.59|0
1608559360000|2020-12-21 14:02:40|22814.97|22814.97|22811.43|22811.43|22814.97|22814.97|22811.43|22811.43|0
1608559450000|2020-12-21 14:04:10|22814.97|22814.97|22818.51|22818.51|22818.51|22818.51|22814.97|22814.97|0
1608559470000|2020-12-21 14:04:30|22819.11|22819.11|22819.11|22819.11|22819.11|22819.11|22819.11|22819.11|0
1608559500000|2020-12-21 14:05:00|22826.19|22826.19|22826.19|22826.19|22826.19|22826.19|22826.19|22826.19|0
1608559530000|2020-12-21 14:05:30|22819.11|22819.11|22815.16|22815.16|22819.11|22819.11|22815.16|22815.16|0
1608559540000|2020-12-21 14:05:40|22811.62|22811.62|22804.53|22804.53|22811.62|22811.62|22804.53|22804.53|0
1608559560000|2020-12-21 14:06:00|22800.99|22800.99|22800.99|22800.99|22800.99|22800.99|22800.99|22800.99|0
1608559580000|2020-12-21 14:06:20|22804.53|22804.53|22804.53|22804.53|22804.53|22804.53|22804.53|22804.53|0
1608559590000|2020-12-21 14:06:30|22797.45|22797.45|22797.45|22797.45|22797.45|22797.45|22797.45|22797.45|0
1608559600000|2020-12-21 14:06:40|22796.85|22796.85|22793.31|22793.31|22796.85|22796.85|22793.31|22793.31|0
1608559610000|2020-12-21 14:06:50|22796.85|22796.85|22796.85|22796.85|22796.85|22796.85|22796.85|22796.85|0
1608559630000|2020-12-21 14:07:10|22793.31|22793.31|22793.31|22793.31|22793.31|22793.31|22793.31|22793.31|0
1608559680000|2020-12-21 14:08:00|22793.72|22793.72|22794.68|22794.68|22794.68|22794.68|22793.72|22793.72|0
1608559710000|2020-12-21 14:08:30|22801.76|22801.76|22801.76|22801.76|22801.76|22801.76|22801.76|22801.76|0
1608559720000|2020-12-21 14:08:40|22801.35|22801.35|22801.35|22801.35|22801.35|22801.35|22801.35|22801.35|0
1608559730000|2020-12-21 14:08:50|22805.49|22805.49|22805.49|22805.49|22805.49|22805.49|22805.49|22805.49|0
1608559740000|2020-12-21 14:09:00|22798.41|22798.41|22798.41|22798.41|22798.41|22798.41|22798.41|22798.41|0
1608559800000|2020-12-21 14:10:00|22799.01|22799.01|22814.6|22814.6|22814.6|22814.6|22799.01|22799.01|0
1608559820000|2020-12-21 14:10:20|22811.06|22811.06|22803.98|22803.98|22811.06|22811.06|22803.98|22803.98|0
1608559880000|2020-12-21 14:11:20|22804.8|22804.8|22804.8|22804.8|22804.8|22804.8|22804.8|22804.8|0
1608559930000|2020-12-21 14:12:10|22808.34|22808.34|22815.42|22815.42|22815.42|22815.42|22808.34|22808.34|0
1608559940000|2020-12-21 14:12:20|22826.05|22826.05|22826.65|22826.65|22826.65|22826.65|22826.05|22826.05|0
1608559960000|2020-12-21 14:12:40|22833.73|22833.73|22833.73|22833.73|22833.73|22833.73|22833.73|22833.73|0
1608559970000|2020-12-21 14:12:50|22837.27|22837.27|22837.27|22837.27|22837.27|22837.27|22837.27|22837.27|0
1608559980000|2020-12-21 14:13:00|22845.56|22845.56|22838.47|22838.47|22845.56|22845.56|22838.47|22838.47|0
1608560000000|2020-12-21 14:13:20|22834.93|22834.93|22834.93|22834.93|22834.93|22834.93|22834.93|22834.93|0
1608560010000|2020-12-21 14:13:30|22838.47|22838.47|22838.47|22838.47|22838.47|22838.47|22838.47|22838.47|0
1608560020000|2020-12-21 14:13:40|22842.02|22842.02|22842.02|22842.02|22842.02|22842.02|22842.02|22842.02|0
1608560040000|2020-12-21 14:14:00|22841.6|22841.6|22837.65|22837.65|22841.6|22841.6|22837.65|22837.65|0
1608560050000|2020-12-21 14:14:10|22841.19|22841.19|22841.19|22841.19|22841.8|22841.8|22841.19|22841.19|0
1608560080000|2020-12-21 14:14:40|22844.74|22844.74|22844.74|22844.74|22844.74|22844.74|22844.74|22844.74|0
1608560100000|2020-12-21 14:15:00|22845.56|22845.56|22845.56|22845.56|22845.56|22845.56|22845.56|22845.56|0
1608560120000|2020-12-21 14:15:20|22842.02|22842.02|22836.01|22836.01|22842.02|22842.02|22834.93|22834.93|0
1608560130000|2020-12-21 14:15:30|22837.45|22837.45|22837.45|22837.45|22837.45|22837.45|22837.45|22837.45|0
1608560140000|2020-12-21 14:15:40|22838.05|22838.05|22838.05|22838.05|22838.05|22838.05|22838.05|22838.05|0
1608560170000|2020-12-21 14:16:10|22841.6|22841.6|22841.6|22841.6|22841.6|22841.6|22841.6|22841.6|0
1608560180000|2020-12-21 14:16:20|22845.14|22845.14|22845.14|22845.14|22845.14|22845.14|22845.14|22845.14|0
1608560190000|2020-12-21 14:16:30|22841.6|22841.6|22841.6|22841.6|22841.6|22841.6|22841.6|22841.6|0
1608560200000|2020-12-21 14:16:40|22838.05|22838.05|22838.05|22838.05|22841.6|22841.6|22838.05|22838.05|0
1608560230000|2020-12-21 14:17:10|22845.14|22845.14|22838.05|22838.05|22845.14|22845.14|22838.05|22838.05|0
1608560240000|2020-12-21 14:17:20|22837.64|22837.64|22837.64|22837.64|22841.18|22841.18|22837.64|22837.64|0
1608560270000|2020-12-21 14:17:50|22834.1|22834.1|22834.1|22834.1|22834.1|22834.1|22834.1|22834.1|0
1608560290000|2020-12-21 14:18:10|22841.18|22841.18|22841.18|22841.18|22841.79|22841.79|22841.18|22841.18|0
1608560310000|2020-12-21 14:18:30|22852.41|22852.41|22852.41|22852.41|22852.41|22852.41|22852.41|22852.41|0
1608560340000|2020-12-21 14:19:00|22852.82|22852.82|22842.2|22842.2|22852.82|22852.82|22842.2|22842.2|0
1608560350000|2020-12-21 14:19:10|22838.66|22838.66|22834.1|22834.1|22838.66|22838.66|22834.1|22834.1|0
1608560360000|2020-12-21 14:19:20|22834.7|22834.7|22824.08|22824.08|22834.7|22834.7|22824.08|22824.08|0
1608560380000|2020-12-21 14:19:40|22820.54|22820.54|22820.54|22820.54|22824.08|22824.08|22820.54|22820.54|0
1608560400000|2020-12-21 14:20:00|22827.62|22827.62|22827.62|22827.62|22827.62|22827.62|22827.62|22827.62|0
1608560420000|2020-12-21 14:20:20|22820.54|22820.54|22820.54|22820.54|22820.54|22820.54|22820.54|22820.54|0
1608560450000|2020-12-21 14:20:50|22819.94|22819.94|22816.4|22816.4|22819.94|22819.94|22816.4|22816.4|0
1608560520000|2020-12-21 14:22:00|22823.48|22823.48|22823.48|22823.48|22823.48|22823.48|22823.48|22823.48|0
1608560550000|2020-12-21 14:22:30|22830.56|22830.56|22830.56|22830.56|22830.56|22830.56|22830.56|22830.56|0
1608560560000|2020-12-21 14:22:40|22827.02|22827.02|22827.02|22827.02|22827.02|22827.02|22827.02|22827.02|0
1608560590000|2020-12-21 14:23:10|22826.61|22826.61|22826.61|22826.61|22826.61|22826.61|22826.61|22826.61|0
1608560600000|2020-12-21 14:23:20|22825.41|22825.41|22825.41|22825.41|22825.41|22825.41|22825.41|22825.41|0
1608560610000|2020-12-21 14:23:30|22825|22825|22825|22825|22825|22825|22825|22825|0
1608560670000|2020-12-21 14:24:30|22814.37|22814.37|22810.83|22810.83|22814.37|22814.37|22807.29|22807.29|0
1608560680000|2020-12-21 14:24:40|22810.35|22810.35|22810.35|22810.35|22810.35|22810.35|22810.35|22810.35|0
1608560690000|2020-12-21 14:24:50|22813.89|22813.89|22820.97|22820.97|22820.97|22820.97|22813.89|22813.89|0
1608560700000|2020-12-21 14:25:00|22824.52|22824.52|22824.52|22824.52|22824.52|22824.52|22824.52|22824.52|0
1608560740000|2020-12-21 14:25:40|22823.91|22823.91|22823.91|22823.91|22823.91|22823.91|22823.91|22823.91|0
1608560760000|2020-12-21 14:26:00|22827.46|22827.46|22834.54|22834.54|22838.08|22838.08|22827.46|22827.46|0
1608560790000|2020-12-21 14:26:30|22831|22831|22831|22831|22831|22831|22831|22831|0
1608560800000|2020-12-21 14:26:40|22827.46|22827.46|22827.46|22827.46|22827.46|22827.46|22827.46|22827.46|0
1608560810000|2020-12-21 14:26:50|22827.87|22827.87|22827.87|22827.87|22827.87|22827.87|22827.87|22827.87|0
1608560930000|2020-12-21 14:28:50|22817.24|22817.24|22817.24|22817.24|22817.24|22817.24|22817.24|22817.24|0
1608560950000|2020-12-21 14:29:10|22820.78|22820.78|22820.78|22820.78|22820.78|22820.78|22820.78|22820.78|0
1608560970000|2020-12-21 14:29:30|22820.3|22820.3|22820.3|22820.3|22820.3|22820.3|22820.3|22820.3|0
1608560990000|2020-12-21 14:29:50|22816.76|22816.76|22816.76|22816.76|22816.76|22816.76|22816.76|22816.76|0
1608561000000|2020-12-21 14:30:00|22820.3|22820.3|22813.22|22813.22|22823.85|22823.85|22813.22|22813.22|0
1608561010000|2020-12-21 14:30:10|22816.76|22816.76|22816.76|22816.76|22820.3|22820.3|22816.76|22816.76|0
1608561020000|2020-12-21 14:30:20|22809.68|22809.68|22802.6|22802.6|22809.68|22809.68|22802.6|22802.6|0
1608561030000|2020-12-21 14:30:30|22809.68|22809.68|22813.22|22813.22|22813.22|22813.22|22809.68|22809.68|0
1608561040000|2020-12-21 14:30:40|22816.76|22816.76|22817.72|22817.72|22825.41|22825.41|22816.76|22816.76|0
1608561060000|2020-12-21 14:31:00|22821.26|22821.26|22840.58|22840.58|22840.58|22840.58|22821.26|22821.26|0
1608561070000|2020-12-21 14:31:10|22833.5|22833.5|22834.39|22834.39|22834.39|22834.39|22833.5|22833.5|0
1608561090000|2020-12-21 14:31:30|22837.93|22837.93|22820.23|22820.23|22837.93|22837.93|22820.23|22820.23|0
1608561100000|2020-12-21 14:31:40|22823.77|22823.77|22816.68|22816.68|22823.77|22823.77|22816.68|22816.68|0
1608561130000|2020-12-21 14:32:10|22809.6|22809.6|22816.68|22816.68|22816.68|22816.68|22809.6|22809.6|0
1608561160000|2020-12-21 14:32:40|22806.06|22806.06|22806.06|22806.06|22806.06|22806.06|22806.06|22806.06|0
1608561180000|2020-12-21 14:33:00|22807.02|22807.02|22807.02|22807.02|22814.1|22814.1|22807.02|22807.02|0
1608561190000|2020-12-21 14:33:10|22814.1|22814.1|22796.15|22796.15|22814.1|22814.1|22796.15|22796.15|0
1608561200000|2020-12-21 14:33:20|22803.23|22803.23|22803.23|22803.23|22803.23|22803.23|22803.23|22803.23|0
1608561230000|2020-12-21 14:33:50|22810.32|22810.32|22810.32|22810.32|22810.32|22810.32|22810.32|22810.32|0
1608561240000|2020-12-21 14:34:00|22811.52|22811.52|22815.06|22815.06|22815.06|22815.06|22811.52|22811.52|0
1608561250000|2020-12-21 14:34:10|22818.6|22818.6|22819.2|22819.2|22822.74|22822.74|22818.6|22818.6|0
1608561260000|2020-12-21 14:34:20|22822.74|22822.74|22822.74|22822.74|22822.74|22822.74|22822.74|22822.74|0
1608561270000|2020-12-21 14:34:30|22829.83|22829.83|22826.29|22826.29|22829.83|22829.83|22826.29|22826.29|0
1608561280000|2020-12-21 14:34:40|22819.2|22819.2|22819.2|22819.2|22819.2|22819.2|22819.2|22819.2|0
1608561290000|2020-12-21 14:34:50|22826.29|22826.29|22826.29|22826.29|22826.29|22826.29|22826.29|22826.29|0
1608561300000|2020-12-21 14:35:00|22829.83|22829.83|22829.83|22829.83|22829.83|22829.83|22826.29|22826.29|0
1608561320000|2020-12-21 14:35:20|22822.74|22822.74|22833.37|22833.37|22833.37|22833.37|22822.74|22822.74|0
1608561350000|2020-12-21 14:35:50|22829.83|22829.83|22833.97|22833.97|22833.97|22833.97|22829.83|22829.83|0
1608561360000|2020-12-21 14:36:00|22841.05|22841.05|22841.05|22841.05|22841.05|22841.05|22841.05|22841.05|0
1608561400000|2020-12-21 14:36:40|22837.51|22837.51|22830.43|22830.43|22837.51|22837.51|22830.43|22830.43|0
1608561410000|2020-12-21 14:36:50|22826.89|22826.89|22826.89|22826.89|22826.89|22826.89|22826.89|22826.89|0
1608561420000|2020-12-21 14:37:00|22819.81|22819.81|22819.81|22819.81|22819.81|22819.81|22819.81|22819.81|0
1608561430000|2020-12-21 14:37:10|22826.89|22826.89|22823.35|22823.35|22826.89|22826.89|22823.35|22823.35|0
1608561440000|2020-12-21 14:37:20|22826.89|22826.89|22826.89|22826.89|22826.89|22826.89|22826.89|22826.89|0
1608561450000|2020-12-21 14:37:30|22830.43|22830.43|22830.43|22830.43|22837.51|22837.51|22826.89|22826.89|0
1608561460000|2020-12-21 14:37:40|22826.89|22826.89|22826.89|22826.89|22830.43|22830.43|22823.35|22823.35|0
1608561470000|2020-12-21 14:37:50|22819.81|22819.81|22819.81|22819.81|22819.81|22819.81|22819.81|22819.81|0
1608561480000|2020-12-21 14:38:00|22819.33|22819.33|22811.04|22811.04|22819.33|22819.33|22811.04|22811.04|0
1608561490000|2020-12-21 14:38:10|22810.22|22810.22|22810.22|22810.22|22810.22|22810.22|22810.22|22810.22|0
1608561510000|2020-12-21 14:38:30|22813.76|22813.76|22813.76|22813.76|22813.76|22813.76|22813.76|22813.76|0
1608561520000|2020-12-21 14:38:40|22810.22|22810.22|22817.3|22817.3|22824.38|22824.38|22810.22|22810.22|0
1608561530000|2020-12-21 14:38:50|22810.22|22810.22|22813.76|22813.76|22813.76|22813.76|22810.22|22810.22|0
1608561540000|2020-12-21 14:39:00|22817.3|22817.3|22817.3|22817.3|22817.3|22817.3|22817.3|22817.3|0
1608561550000|2020-12-21 14:39:10|22813.76|22813.76|22813.76|22813.76|22813.76|22813.76|22813.76|22813.76|0
1608561570000|2020-12-21 14:39:30|22817.3|22817.3|22817.3|22817.3|22817.3|22817.3|22817.3|22817.3|0
1608561580000|2020-12-21 14:39:40|22813.76|22813.76|22813.76|22813.76|22813.76|22813.76|22813.76|22813.76|0
1608561600000|2020-12-21 14:40:00|22803.14|22803.14|22803.14|22803.14|22803.14|22803.14|22803.14|22803.14|0
1608561610000|2020-12-21 14:40:10|22806.68|22806.68|22817.71|22817.71|22817.71|22817.71|22806.68|22806.68|0
1608561620000|2020-12-21 14:40:20|22821.25|22821.25|22817.71|22817.71|22821.25|22821.25|22817.71|22817.71|0
1608561640000|2020-12-21 14:40:40|22810.63|22810.63|22810.03|22810.03|22810.63|22810.63|22810.03|22810.03|0
1608561670000|2020-12-21 14:41:10|22795.86|22795.86|22795.86|22795.86|22795.86|22795.86|22795.86|22795.86|0
1608561690000|2020-12-21 14:41:30|22792.32|22792.32|22791.72|22791.72|22792.32|22792.32|22791.72|22791.72|0
1608561700000|2020-12-21 14:41:40|22791.31|22791.31|22790.71|22790.71|22791.31|22791.31|22790.71|22790.71|0
1608561710000|2020-12-21 14:41:50|22794.25|22794.25|22787.17|22787.17|22794.25|22794.25|22787.17|22787.17|0
1608561730000|2020-12-21 14:42:10|22790.71|22790.71|22790.71|22790.71|22790.71|22790.71|22790.71|22790.71|0
1608561740000|2020-12-21 14:42:20|22791.31|22791.31|22798.39|22798.39|22798.39|22798.39|22791.31|22791.31|0
1608561750000|2020-12-21 14:42:30|22801.93|22801.93|22791.31|22791.31|22801.93|22801.93|22791.31|22791.31|0
1608561770000|2020-12-21 14:42:50|22794.85|22794.85|22794.85|22794.85|22794.85|22794.85|22794.85|22794.85|0
1608561780000|2020-12-21 14:43:00|22795.26|22795.26|22795.26|22795.26|22795.26|22795.26|22795.26|22795.26|0
1608561810000|2020-12-21 14:43:30|22798.8|22798.8|22802.95|22802.95|22802.95|22802.95|22798.8|22798.8|0
1608561820000|2020-12-21 14:43:40|22799.4|22799.4|22795.86|22795.86|22799.4|22799.4|22795.86|22795.86|0
1608561830000|2020-12-21 14:43:50|22796.27|22796.27|22790.15|22790.15|22797.23|22797.23|22790.15|22790.15|0
1608561840000|2020-12-21 14:44:00|22793.69|22793.69|22793.69|22793.69|22793.69|22793.69|22793.69|22793.69|0
1608561850000|2020-12-21 14:44:10|22790.15|22790.15|22786.2|22786.2|22790.15|22790.15|22786.2|22786.2|0
1608561880000|2020-12-21 14:44:40|22789.74|22789.74|22789.74|22789.74|22789.74|22789.74|22789.74|22789.74|0
1608561890000|2020-12-21 14:44:50|22786.2|22786.2|22786.2|22786.2|22786.2|22786.2|22786.2|22786.2|0
1608561900000|2020-12-21 14:45:00|22789.74|22789.74|22786.2|22786.2|22789.74|22789.74|22786.2|22786.2|0
1608561920000|2020-12-21 14:45:20|22789.74|22789.74|22793.28|22793.28|22793.28|22793.28|22789.74|22789.74|0
1608561930000|2020-12-21 14:45:30|22800.36|22800.36|22800.36|22800.36|22800.36|22800.36|22800.36|22800.36|0
1608561940000|2020-12-21 14:45:40|22796.82|22796.82|22796.82|22796.82|22796.82|22796.82|22793.28|22793.28|0
1608561950000|2020-12-21 14:45:50|22800.36|22800.36|22804.31|22804.31|22804.31|22804.31|22800.36|22800.36|0
1608561980000|2020-12-21 14:46:20|22811.4|22811.4|22818.48|22818.48|22818.48|22818.48|22811.4|22811.4|0
1608561990000|2020-12-21 14:46:30|22822.02|22822.02|22822.02|22822.02|22822.02|22822.02|22822.02|22822.02|0
1608562000000|2020-12-21 14:46:40|22818.48|22818.48|22822.43|22822.43|22825.97|22825.97|22818.48|22818.48|0
1608562020000|2020-12-21 14:47:00|22818.89|22818.89|22825.97|22825.97|22825.97|22825.97|22818.89|22818.89|0
1608562030000|2020-12-21 14:47:10|22822.43|22822.43|22818.89|22818.89|22822.43|22822.43|22818.89|22818.89|0
1608562040000|2020-12-21 14:47:20|22815.35|22815.35|22818.89|22818.89|22818.89|22818.89|22815.35|22815.35|0
1608562050000|2020-12-21 14:47:30|22822.43|22822.43|22822.43|22822.43|22822.43|22822.43|22822.43|22822.43|0
1608562060000|2020-12-21 14:47:40|22825.97|22825.97|22822.43|22822.43|22829.51|22829.51|22822.43|22822.43|0
1608562070000|2020-12-21 14:47:50|22825.97|22825.97|22825.97|22825.97|22825.97|22825.97|22825.97|22825.97|0
1608562090000|2020-12-21 14:48:10|22824.77|22824.77|22820.02|22820.02|22824.77|22824.77|22820.02|22820.02|0
1608562110000|2020-12-21 14:48:30|22819.42|22819.42|22815.88|22815.88|22819.42|22819.42|22815.88|22815.88|0
1608562120000|2020-12-21 14:48:40|22812.34|22812.34|22812.34|22812.34|22812.34|22812.34|22812.34|22812.34|0
1608562130000|2020-12-21 14:48:50|22808.8|22808.8|22812.34|22812.34|22812.34|22812.34|22808.8|22808.8|0
1608562180000|2020-12-21 14:49:40|22811.74|22811.74|22811.74|22811.74|22811.74|22811.74|22811.74|22811.74|0
1608562220000|2020-12-21 14:50:20|22808.2|22808.2|22808.8|22808.8|22808.8|22808.8|22808.2|22808.2|0
1608562260000|2020-12-21 14:51:00|22809.4|22809.4|22835.99|22835.99|22835.99|22835.99|22809.4|22809.4|0
1608562270000|2020-12-21 14:51:10|22828.91|22828.91|22832.45|22832.45|22832.45|22832.45|22828.91|22828.91|0
1608562280000|2020-12-21 14:51:20|22839.54|22839.54|22843.08|22843.08|22843.08|22843.08|22839.54|22839.54|0
1608562290000|2020-12-21 14:51:30|22846.62|22846.62|22851.36|22851.36|22851.36|22851.36|22846.62|22846.62|0
1608562310000|2020-12-21 14:51:50|22858.45|22858.45|22858.45|22858.45|22858.45|22858.45|22858.45|22858.45|0
1608562320000|2020-12-21 14:52:00|22865.53|22865.53|22851.36|22851.36|22865.53|22865.53|22851.36|22851.36|0
1608562330000|2020-12-21 14:52:10|22861.99|22861.99|22862.4|22862.4|22862.4|22862.4|22861.99|22861.99|0
1608562360000|2020-12-21 14:52:40|22858.86|22858.86|22855.31|22855.31|22858.86|22858.86|22855.31|22855.31|0
1608562380000|2020-12-21 14:53:00|22858.86|22858.86|22858.86|22858.86|22858.86|22858.86|22858.86|22858.86|0
1608562390000|2020-12-21 14:53:10|22862.4|22862.4|22862.4|22862.4|22862.4|22862.4|22858.86|22858.86|0
1608562400000|2020-12-21 14:53:20|22880.1|22880.1|22877.04|22877.04|22880.1|22880.1|22873.02|22873.02|0
1608562410000|2020-12-21 14:53:30|22880.58|22880.58|22887.67|22887.67|22887.67|22887.67|22877.04|22877.04|0
1608562420000|2020-12-21 14:53:40|22884.12|22884.12|22873.5|22873.5|22884.12|22884.12|22873.5|22873.5|0
1608562430000|2020-12-21 14:53:50|22877.04|22877.04|22877.04|22877.04|22877.04|22877.04|22877.04|22877.04|0
1608562440000|2020-12-21 14:54:00|22873.5|22873.5|22869.36|22869.36|22873.5|22873.5|22862.27|22862.27|0
1608562450000|2020-12-21 14:54:10|22868.88|22868.88|22868.88|22868.88|22868.88|22868.88|22868.88|22868.88|0
1608562470000|2020-12-21 14:54:30|22872.42|22872.42|22865.34|22865.34|22875.96|22875.96|22865.34|22865.34|0
1608562480000|2020-12-21 14:54:40|22868.88|22868.88|22865.34|22865.34|22868.88|22868.88|22865.34|22865.34|0
1608562490000|2020-12-21 14:54:50|22868.88|22868.88|22868.88|22868.88|22872.42|22872.42|22865.34|22865.34|0
1608562500000|2020-12-21 14:55:00|22872.42|22872.42|22872.42|22872.42|22872.42|22872.42|22872.42|22872.42|0
1608562510000|2020-12-21 14:55:10|22879.5|22879.5|22857.65|22857.65|22879.5|22879.5|22857.65|22857.65|0
1608562520000|2020-12-21 14:55:20|22856.83|22856.83|22863.91|22863.91|22863.91|22863.91|22856.83|22856.83|0
1608562530000|2020-12-21 14:55:30|22853.29|22853.29|22853.29|22853.29|22860.37|22860.37|22853.29|22853.29|0
1608562540000|2020-12-21 14:55:40|22853.7|22853.7|22850.16|22850.16|22853.7|22853.7|22846.62|22846.62|0
1608562550000|2020-12-21 14:55:50|22851.12|22851.12|22849.02|22849.02|22851.6|22851.6|22848.06|22848.06|0
1608562560000|2020-12-21 14:56:00|22841.93|22841.93|22841.52|22841.52|22841.93|22841.93|22841.52|22841.52|0
1608562570000|2020-12-21 14:56:10|22837.98|22837.98|22837.98|22837.98|22841.52|22841.52|22837.98|22837.98|0
1608562580000|2020-12-21 14:56:20|22845.06|22845.06|22837.98|22837.98|22845.06|22845.06|22837.98|22837.98|0
1608562590000|2020-12-21 14:56:30|22841.52|22841.52|22841.52|22841.52|22841.52|22841.52|22841.52|22841.52|0
1608562600000|2020-12-21 14:56:40|22840.7|22840.7|22841.11|22841.11|22841.11|22841.11|22840.7|22840.7|0
1608562610000|2020-12-21 14:56:50|22844.65|22844.65|22843.45|22843.45|22844.65|22844.65|22843.45|22843.45|0
1608562620000|2020-12-21 14:57:00|22846.99|22846.99|22839.91|22839.91|22850.53|22850.53|22839.91|22839.91|0
1608562630000|2020-12-21 14:57:10|22832.83|22832.83|22832.83|22832.83|22832.83|22832.83|22832.83|22832.83|0
1608562650000|2020-12-21 14:57:30|22832.22|22832.22|22832.22|22832.22|22832.22|22832.22|22832.22|22832.22|0
1608562670000|2020-12-21 14:57:50|22846.39|22846.39|22846.99|22846.99|22854.07|22854.07|22846.39|22846.39|0
1608562680000|2020-12-21 14:58:00|22843.45|22843.45|22830.17|22830.17|22843.45|22843.45|22830.17|22830.17|0
1608562690000|2020-12-21 14:58:10|22830.99|22830.99|22819.55|22819.55|22830.99|22830.99|22819.55|22819.55|0
1608562710000|2020-12-21 14:58:30|22812.47|22812.47|22812.47|22812.47|22812.47|22812.47|22812.47|22812.47|0
1608562730000|2020-12-21 14:58:50|22816.01|22816.01|22819.55|22819.55|22819.55|22819.55|22816.01|22816.01|0
1608562740000|2020-12-21 14:59:00|22812.47|22812.47|22824.8|22824.8|22828.94|22828.94|22810.82|22810.82|0
1608562750000|2020-12-21 14:59:10|22828.34|22828.34|22831.88|22831.88|22831.88|22831.88|22828.34|22828.34|0
1608562760000|2020-12-21 14:59:20|22832.7|22832.7|22839.78|22839.78|22839.78|22839.78|22832.7|22832.7|0
1608562780000|2020-12-21 14:59:40|22855.15|22855.15|22855.15|22855.15|22855.15|22855.15|22855.15|22855.15|0
1608562800000|2020-12-21 15:00:00|22844.53|22844.53|22851.61|22851.61|22851.61|22851.61|22844.53|22844.53|0
1608562810000|2020-12-21 15:00:10|22855.15|22855.15|22855.15|22855.15|22855.15|22855.15|22855.15|22855.15|0
1608562820000|2020-12-21 15:00:20|22855.56|22855.56|22855.15|22855.15|22855.56|22855.56|22855.15|22855.15|0
1608562830000|2020-12-21 15:00:30|22848.07|22848.07|22848.07|22848.07|22848.07|22848.07|22848.07|22848.07|0
1608562840000|2020-12-21 15:00:40|22844.53|22844.53|22844.53|22844.53|22844.53|22844.53|22844.53|22844.53|0
1608562850000|2020-12-21 15:00:50|22844.05|22844.05|22844.8|22844.8|22845.28|22845.28|22844.05|22844.05|0
1608562870000|2020-12-21 15:01:10|22841.26|22841.26|22841.26|22841.26|22841.26|22841.26|22841.26|22841.26|0
1608562900000|2020-12-21 15:01:40|22837.72|22837.72|22837.72|22837.72|22837.72|22837.72|22837.72|22837.72|0
1608562910000|2020-12-21 15:01:50|22848.94|22848.94|22848.94|22848.94|22848.94|22848.94|22848.94|22848.94|0
1608562920000|2020-12-21 15:02:00|22849.35|22849.35|22846.41|22846.41|22849.96|22849.96|22846.41|22846.41|0
1608562930000|2020-12-21 15:02:10|22842.87|22842.87|22846.41|22846.41|22846.41|22846.41|22842.87|22842.87|0
1608562940000|2020-12-21 15:02:20|22842.87|22842.87|22842.87|22842.87|22842.87|22842.87|22842.87|22842.87|0
1608562950000|2020-12-21 15:02:30|22825.17|22825.17|22835.79|22835.79|22835.79|22835.79|22825.17|22825.17|0
1608562960000|2020-12-21 15:02:40|22832.25|22832.25|22825.17|22825.17|22832.25|22832.25|22825.17|22825.17|0
1608562980000|2020-12-21 15:03:00|22821.63|22821.63|22821.63|22821.63|22821.63|22821.63|22821.63|22821.63|0
1608562990000|2020-12-21 15:03:10|22825.17|22825.17|22825.17|22825.17|22825.17|22825.17|22825.17|22825.17|0
1608563040000|2020-12-21 15:04:00|22828.71|22828.71|22828.71|22828.71|22828.71|22828.71|22828.71|22828.71|0
1608563050000|2020-12-21 15:04:10|22821.63|22821.63|22821.63|22821.63|22821.63|22821.63|22821.63|22821.63|0
1608563060000|2020-12-21 15:04:20|22820.8|22820.8|22819.98|22819.98|22820.8|22820.8|22819.98|22819.98|0
1608563070000|2020-12-21 15:04:30|22818.18|22818.18|22818.18|22818.18|22818.18|22818.18|22818.18|22818.18|0
1608563080000|2020-12-21 15:04:40|22814.64|22814.64|22818.18|22818.18|22818.18|22818.18|22814.64|22814.64|0
1608563090000|2020-12-21 15:04:50|22825.26|22825.26|22825.26|22825.26|22825.26|22825.26|22825.26|22825.26|0
1608563100000|2020-12-21 15:05:00|22821.72|22821.72|22811.1|22811.1|22821.72|22821.72|22811.1|22811.1|0
1608563110000|2020-12-21 15:05:10|22810.62|22810.62|22813.68|22813.68|22813.68|22813.68|22810.14|22810.14|0
1608563120000|2020-12-21 15:05:20|22806.6|22806.6|22806.6|22806.6|22806.6|22806.6|22806.6|22806.6|0
1608563130000|2020-12-21 15:05:30|22805.64|22805.64|22798.55|22798.55|22805.64|22805.64|22798.55|22798.55|0
1608563140000|2020-12-21 15:05:40|22797.95|22797.95|22805.04|22805.04|22805.04|22805.04|22797.95|22797.95|0
1608563150000|2020-12-21 15:05:50|22801.49|22801.49|22801.49|22801.49|22801.49|22801.49|22801.49|22801.49|0
1608563160000|2020-12-21 15:06:00|22805.04|22805.04|22797.54|22797.54|22805.04|22805.04|22797.54|22797.54|0
1608563170000|2020-12-21 15:06:10|22804.62|22804.62|22806.24|22806.24|22806.24|22806.24|22804.62|22804.62|0
1608563180000|2020-12-21 15:06:20|22820.4|22820.4|22820.4|22820.4|22823.94|22823.94|22820.4|22820.4|0
1608563190000|2020-12-21 15:06:30|22823.94|22823.94|22823.12|22823.12|22823.94|22823.94|22823.12|22823.12|0
1608563200000|2020-12-21 15:06:40|22819.58|22819.58|22819.58|22819.58|22819.58|22819.58|22816.04|22816.04|0
1608563220000|2020-12-21 15:07:00|22816.04|22816.04|22816.04|22816.04|22816.04|22816.04|22816.04|22816.04|0
1608563230000|2020-12-21 15:07:10|22812.5|22812.5|22812.5|22812.5|22812.5|22812.5|22812.5|22812.5|0
1608563240000|2020-12-21 15:07:20|22805.42|22805.42|22805.42|22805.42|22805.42|22805.42|22805.42|22805.42|0
1608563250000|2020-12-21 15:07:30|22812.5|22812.5|22812.5|22812.5|22812.5|22812.5|22812.5|22812.5|0
1608563260000|2020-12-21 15:07:40|22808.96|22808.96|22808.96|22808.96|22808.96|22808.96|22808.96|22808.96|0
1608563280000|2020-12-21 15:08:00|22812.5|22812.5|22815.44|22815.44|22815.44|22815.44|22811.9|22811.9|0
1608563290000|2020-12-21 15:08:10|22818.98|22818.98|22818.98|22818.98|22818.98|22818.98|22818.98|22818.98|0
1608563300000|2020-12-21 15:08:20|22822.52|22822.52|22822.52|22822.52|22822.52|22822.52|22822.52|22822.52|0
1608563310000|2020-12-21 15:08:30|22818.98|22818.98|22815.44|22815.44|22818.98|22818.98|22815.44|22815.44|0
1608563320000|2020-12-21 15:08:40|22811.9|22811.9|22811.9|22811.9|22811.9|22811.9|22811.9|22811.9|0
1608563330000|2020-12-21 15:08:50|22815.44|22815.44|22811.9|22811.9|22815.44|22815.44|22811.9|22811.9|0
1608563340000|2020-12-21 15:09:00|22811.3|22811.3|22811.3|22811.3|22811.3|22811.3|22811.3|22811.3|0
1608563350000|2020-12-21 15:09:10|22814.84|22814.84|22814.84|22814.84|22814.84|22814.84|22814.84|22814.84|0
1608563370000|2020-12-21 15:09:30|22821.92|22821.92|22818.38|22818.38|22821.92|22821.92|22818.38|22818.38|0
1608563380000|2020-12-21 15:09:40|22814.84|22814.84|22814.84|22814.84|22814.84|22814.84|22814.84|22814.84|0
1608563400000|2020-12-21 15:10:00|22821.92|22821.92|22821.92|22821.92|22821.92|22821.92|22821.92|22821.92|0
1608563410000|2020-12-21 15:10:10|22823.12|22823.12|22819.58|22819.58|22826.66|22826.66|22819.58|22819.58|0
1608563420000|2020-12-21 15:10:20|22812.5|22812.5|22812.5|22812.5|22812.5|22812.5|22812.5|22812.5|0
1608563450000|2020-12-21 15:10:50|22816.04|22816.04|22816.04|22816.04|22816.04|22816.04|22816.04|22816.04|0
1608563460000|2020-12-21 15:11:00|22819.58|22819.58|22823.12|22823.12|22823.12|22823.12|22819.58|22819.58|0
1608563470000|2020-12-21 15:11:10|22823.94|22823.94|22823.94|22823.94|22823.94|22823.94|22823.94|22823.94|0
1608563480000|2020-12-21 15:11:20|22824.36|22824.36|22831.63|22831.63|22832.04|22832.04|22824.36|22824.36|0
1608563490000|2020-12-21 15:11:30|22824.55|22824.55|22821.01|22821.01|22828.09|22828.09|22821.01|22821.01|0
1608563500000|2020-12-21 15:11:40|22817.46|22817.46|22821.01|22821.01|22821.01|22821.01|22817.46|22817.46|0
1608563510000|2020-12-21 15:11:50|22824.55|22824.55|22821.01|22821.01|22824.55|22824.55|22821.01|22821.01|0
1608563520000|2020-12-21 15:12:00|22817.46|22817.46|22821.01|22821.01|22821.01|22821.01|22817.46|22817.46|0
1608563530000|2020-12-21 15:12:10|22817.46|22817.46|22817.46|22817.46|22817.46|22817.46|22817.46|22817.46|0
1608563540000|2020-12-21 15:12:20|22824.55|22824.55|22817.46|22817.46|22824.55|22824.55|22817.46|22817.46|0
1608563550000|2020-12-21 15:12:30|22821.01|22821.01|22821.01|22821.01|22821.01|22821.01|22821.01|22821.01|0
1608563560000|2020-12-21 15:12:40|22817.46|22817.46|22813.92|22813.92|22817.46|22817.46|22813.92|22813.92|0
1608563570000|2020-12-21 15:12:50|22810.38|22810.38|22810.38|22810.38|22810.38|22810.38|22810.38|22810.38|0
1608563580000|2020-12-21 15:13:00|22809.18|22809.18|22805.64|22805.64|22809.18|22809.18|22805.64|22805.64|0
1608563610000|2020-12-21 15:13:30|22805.23|22805.23|22815.25|22815.25|22815.85|22815.85|22805.23|22805.23|0
1608563620000|2020-12-21 15:13:40|22818.79|22818.79|22818.79|22818.79|22818.79|22818.79|22818.79|22818.79|0
1608563630000|2020-12-21 15:13:50|22815.25|22815.25|22815.25|22815.25|22815.25|22815.25|22815.25|22815.25|0
1608563640000|2020-12-21 15:14:00|22811.71|22811.71|22811.71|22811.71|22812.91|22812.91|22811.11|22811.11|0
1608563650000|2020-12-21 15:14:10|22812.31|22812.31|22807.69|22807.69|22812.31|22812.31|22805.23|22805.23|0
1608563660000|2020-12-21 15:14:20|22808.29|22808.29|22812.43|22812.43|22812.43|22812.43|22808.29|22808.29|0
1608563670000|2020-12-21 15:14:30|22813.03|22813.03|22815.97|22815.97|22815.97|22815.97|22811.83|22811.83|0
1608563680000|2020-12-21 15:14:40|22808.89|22808.89|22809.49|22809.49|22809.49|22809.49|22808.89|22808.89|0
1608563690000|2020-12-21 15:14:50|22813.03|22813.03|22814.24|22814.24|22820.72|22820.72|22813.03|22813.03|0
1608563700000|2020-12-21 15:15:00|22810.69|22810.69|22814.24|22814.24|22814.24|22814.24|22810.69|22810.69|0
1608563710000|2020-12-21 15:15:10|22814.84|22814.84|22814.84|22814.84|22814.84|22814.84|22814.84|22814.84|0
1608563720000|2020-12-21 15:15:20|22811.3|22811.3|22810.09|22810.09|22811.3|22811.3|22810.09|22810.09|0
1608563730000|2020-12-21 15:15:30|22813.63|22813.63|22810.09|22810.09|22813.63|22813.63|22810.09|22810.09|0
1608563740000|2020-12-21 15:15:40|22806.55|22806.55|22806.55|22806.55|22806.55|22806.55|22806.55|22806.55|0
1608563750000|2020-12-21 15:15:50|22817.18|22817.18|22817.18|22817.18|22817.18|22817.18|22817.18|22817.18|0
1608563760000|2020-12-21 15:16:00|22813.63|22813.63|22813.63|22813.63|22813.63|22813.63|22813.63|22813.63|0
1608563770000|2020-12-21 15:16:10|22820.72|22820.72|22820.72|22820.72|22820.72|22820.72|22820.72|22820.72|0
1608563780000|2020-12-21 15:16:20|22817.18|22817.18|22817.18|22817.18|22817.18|22817.18|22817.18|22817.18|0
1608563800000|2020-12-21 15:16:40|22817.59|22817.59|22817.59|22817.59|22817.59|22817.59|22817.59|22817.59|0
1608563810000|2020-12-21 15:16:50|22821.13|22821.13|22821.13|22821.13|22821.13|22821.13|22821.13|22821.13|0
1608563820000|2020-12-21 15:17:00|22817.59|22817.59|22817.59|22817.59|22817.59|22817.59|22817.59|22817.59|0
1608563830000|2020-12-21 15:17:10|22824.67|22824.67|22824.67|22824.67|22824.67|22824.67|22824.67|22824.67|0
1608563840000|2020-12-21 15:17:20|22817.59|22817.59|22818.79|22818.79|22818.79|22818.79|22817.59|22817.59|0
1608563850000|2020-12-21 15:17:30|22815.25|22815.25|22815.25|22815.25|22815.25|22815.25|22815.25|22815.25|0
1608563860000|2020-12-21 15:17:40|22822.33|22822.33|22818.79|22818.79|22822.33|22822.33|22818.79|22818.79|0
1608563870000|2020-12-21 15:17:50|22811.71|22811.71|22807.56|22807.56|22811.71|22811.71|22807.56|22807.56|0
1608563890000|2020-12-21 15:18:10|22806.74|22806.74|22806.74|22806.74|22806.74|22806.74|22806.74|22806.74|0
1608563900000|2020-12-21 15:18:20|22799.66|22799.66|22798.46|22798.46|22799.66|22799.66|22798.46|22798.46|0
1608563910000|2020-12-21 15:18:30|22794.92|22794.92|22794.92|22794.92|22794.92|22794.92|22794.92|22794.92|0
1608563930000|2020-12-21 15:18:50|22798.46|22798.46|22798.46|22798.46|22798.46|22798.46|22798.46|22798.46|0
1608563940000|2020-12-21 15:19:00|22794.92|22794.92|22794.92|22794.92|22794.92|22794.92|22794.92|22794.92|0
1608563970000|2020-12-21 15:19:30|22798.46|22798.46|22798.46|22798.46|22798.46|22798.46|22798.46|22798.46|0
1608563990000|2020-12-21 15:19:50|22809.08|22809.08|22809.08|22809.08|22809.08|22809.08|22809.08|22809.08|0
1608564000000|2020-12-21 15:20:00|22812.62|22812.62|22816.16|22816.16|22816.16|22816.16|22812.62|22812.62|0
1608564010000|2020-12-21 15:20:10|22809.08|22809.08|22809.08|22809.08|22809.08|22809.08|22809.08|22809.08|0
1608564060000|2020-12-21 15:21:00|22812.62|22812.62|22819.7|22819.7|22819.7|22819.7|22812.62|22812.62|0
1608564070000|2020-12-21 15:21:10|22812.62|22812.62|22812.62|22812.62|22812.62|22812.62|22812.62|22812.62|0
1608564080000|2020-12-21 15:21:20|22816.16|22816.16|22816.16|22816.16|22816.16|22816.16|22816.16|22816.16|0
1608564090000|2020-12-21 15:21:30|22809.08|22809.08|22809.08|22809.08|22809.08|22809.08|22809.08|22809.08|0
1608564120000|2020-12-21 15:22:00|22812.62|22812.62|22812.62|22812.62|22812.62|22812.62|22812.62|22812.62|0
1608564130000|2020-12-21 15:22:10|22809.08|22809.08|22809.08|22809.08|22809.08|22809.08|22809.08|22809.08|0
1608564140000|2020-12-21 15:22:20|22805.54|22805.54|22801.4|22801.4|22805.54|22805.54|22801.4|22801.4|0
1608564170000|2020-12-21 15:22:50|22797.86|22797.86|22797.86|22797.86|22797.86|22797.86|22790.77|22790.77|0
1608564180000|2020-12-21 15:23:00|22801.4|22801.4|22801.4|22801.4|22801.4|22801.4|22801.4|22801.4|0
1608564190000|2020-12-21 15:23:10|22804.94|22804.94|22801.4|22801.4|22808.48|22808.48|22801.4|22801.4|0
1608564200000|2020-12-21 15:23:20|22804.94|22804.94|22809.68|22809.68|22809.68|22809.68|22804.94|22804.94|0
1608564220000|2020-12-21 15:23:40|22816.76|22816.76|22813.22|22813.22|22816.76|22816.76|22813.22|22813.22|0
1608564230000|2020-12-21 15:23:50|22812.74|22812.74|22812.74|22812.74|22812.74|22812.74|22812.74|22812.74|0
1608564250000|2020-12-21 15:24:10|22816.29|22816.29|22826.91|22826.91|22826.91|22826.91|22816.29|22816.29|0
1608564270000|2020-12-21 15:24:30|22833.99|22833.99|22839.56|22839.56|22839.56|22839.56|22833.99|22833.99|0
1608564280000|2020-12-21 15:24:40|22843.1|22843.1|22843.1|22843.1|22843.1|22843.1|22843.1|22843.1|0
1608564290000|2020-12-21 15:24:50|22846.64|22846.64|22842.5|22842.5|22846.64|22846.64|22842.5|22842.5|0
1608564300000|2020-12-21 15:25:00|22846.04|22846.04|22846.04|22846.04|22846.04|22846.04|22842.5|22842.5|0
1608564310000|2020-12-21 15:25:10|22838.96|22838.96|22835.41|22835.41|22838.96|22838.96|22835.41|22835.41|0
1608564330000|2020-12-21 15:25:30|22838.96|22838.96|22838.96|22838.96|22838.96|22838.96|22838.96|22838.96|0
1608564350000|2020-12-21 15:25:50|22842.5|22842.5|22846.45|22846.45|22849.99|22849.99|22842.5|22842.5|0
1608564360000|2020-12-21 15:26:00|22842.91|22842.91|22846.45|22846.45|22846.45|22846.45|22842.91|22842.91|0
1608564380000|2020-12-21 15:26:20|22839.37|22839.37|22839.37|22839.37|22839.37|22839.37|22839.37|22839.37|0
1608564390000|2020-12-21 15:26:30|22842.91|22842.91|22842.91|22842.91|22842.91|22842.91|22842.91|22842.91|0
1608564400000|2020-12-21 15:26:40|22846.45|22846.45|22846.45|22846.45|22846.45|22846.45|22846.45|22846.45|0
1608564420000|2020-12-21 15:27:00|22849.99|22849.99|22853.53|22853.53|22853.53|22853.53|22849.99|22849.99|0
1608564430000|2020-12-21 15:27:10|22854.73|22854.73|22854.73|22854.73|22854.73|22854.73|22854.73|22854.73|0
1608564460000|2020-12-21 15:27:40|22858.28|22858.28|22854.73|22854.73|22858.28|22858.28|22854.73|22854.73|0
1608564480000|2020-12-21 15:28:00|22854.26|22854.26|22854.26|22854.26|22854.26|22854.26|22854.26|22854.26|0
1608564490000|2020-12-21 15:28:10|22857.8|22857.8|22856.06|22856.06|22858.4|22858.4|22854.86|22854.86|0
1608564500000|2020-12-21 15:28:20|22852.52|22852.52|22852.52|22852.52|22852.52|22852.52|22852.52|22852.52|0
1608564530000|2020-12-21 15:28:50|22856.06|22856.06|22859.6|22859.6|22859.6|22859.6|22856.06|22856.06|0
1608564540000|2020-12-21 15:29:00|22856.06|22856.06|22856.06|22856.06|22856.06|22856.06|22856.06|22856.06|0
1608564550000|2020-12-21 15:29:10|22859.6|22859.6|22859.6|22859.6|22859.6|22859.6|22859.6|22859.6|0
1608564560000|2020-12-21 15:29:20|22856.06|22856.06|22856.06|22856.06|22856.06|22856.06|22856.06|22856.06|0
1608564570000|2020-12-21 15:29:30|22856.66|22856.66|22856.66|22856.66|22856.66|22856.66|22856.66|22856.66|0
1608564590000|2020-12-21 15:29:50|22853.12|22853.12|22853.12|22853.12|22853.12|22853.12|22853.12|22853.12|0
1608564600000|2020-12-21 15:30:00|22849.58|22849.58|22838.96|22838.96|22849.58|22849.58|22838.96|22838.96|0
1608564610000|2020-12-21 15:30:10|22837.75|22837.75|22837.15|22837.15|22837.75|22837.75|22828.87|22828.87|0
1608564620000|2020-12-21 15:30:20|22844.23|22844.23|22844.64|22844.64|22844.64|22844.64|22844.23|22844.23|0
1608564630000|2020-12-21 15:30:30|22851.73|22851.73|22855.27|22855.27|22855.27|22855.27|22851.73|22851.73|0
1608564660000|2020-12-21 15:31:00|22862.35|22862.35|22862.76|22862.76|22862.76|22862.76|22862.35|22862.35|0
1608564670000|2020-12-21 15:31:10|22859.22|22859.22|22859.22|22859.22|22859.22|22859.22|22859.22|22859.22|0
1608564680000|2020-12-21 15:31:20|22862.76|22862.76|22862.76|22862.76|22862.76|22862.76|22862.76|22862.76|0
1608564700000|2020-12-21 15:31:40|22866.3|22866.3|22866.3|22866.3|22866.3|22866.3|22866.3|22866.3|0
1608564710000|2020-12-21 15:31:50|22868.11|22868.11|22868.11|22868.11|22868.11|22868.11|22868.11|22868.11|0
1608564730000|2020-12-21 15:32:10|22868.93|22868.93|22868.93|22868.93|22868.93|22868.93|22868.93|22868.93|0
1608564740000|2020-12-21 15:32:20|22865.39|22865.39|22868.93|22868.93|22868.93|22868.93|22865.39|22865.39|0
1608564750000|2020-12-21 15:32:30|22872.47|22872.47|22868.93|22868.93|22872.47|22872.47|22868.93|22868.93|0
1608564760000|2020-12-21 15:32:40|22861.85|22861.85|22861.85|22861.85|22861.85|22861.85|22861.85|22861.85|0
1608564780000|2020-12-21 15:33:00|22854.16|22854.16|22861.79|22861.79|22861.79|22861.79|22853.75|22853.75|0
1608564790000|2020-12-21 15:33:10|22865.81|22865.81|22865.81|22865.81|22865.81|22865.81|22865.81|22865.81|0
1608564800000|2020-12-21 15:33:20|22862.27|22862.27|22873.5|22873.5|22874.1|22874.1|22862.27|22862.27|0
1608564830000|2020-12-21 15:33:50|22866.41|22866.41|22866.41|22866.41|22866.41|22866.41|22866.41|22866.41|0
1608564840000|2020-12-21 15:34:00|22855.79|22855.79|22855.79|22855.79|22855.79|22855.79|22855.79|22855.79|0
1608564850000|2020-12-21 15:34:10|22866.41|22866.41|22855.79|22855.79|22866.41|22866.41|22855.79|22855.79|0
1608564860000|2020-12-21 15:34:20|22862.87|22862.87|22862.87|22862.87|22862.87|22862.87|22862.87|22862.87|0
1608564900000|2020-12-21 15:35:00|22863.47|22863.47|22867.02|22867.02|22867.02|22867.02|22863.47|22863.47|0
1608564910000|2020-12-21 15:35:10|22863.47|22863.47|22867.02|22867.02|22867.02|22867.02|22863.47|22863.47|0
1608564920000|2020-12-21 15:35:20|22870.56|22870.56|22870.56|22870.56|22870.56|22870.56|22870.56|22870.56|0
1608564930000|2020-12-21 15:35:30|22881.18|22881.18|22881.18|22881.18|22881.18|22881.18|22881.18|22881.18|0
1608564940000|2020-12-21 15:35:40|22882|22882|22882|22882|22882|22882|22882|22882|0
1608564950000|2020-12-21 15:35:50|22885.54|22885.54|22885.54|22885.54|22885.54|22885.54|22885.54|22885.54|0
1608564960000|2020-12-21 15:36:00|22882|22882|22882|22882|22882|22882|22882|22882|0
1608564970000|2020-12-21 15:36:10|22885.54|22885.54|22889.08|22889.08|22889.08|22889.08|22885.54|22885.54|0
1608564980000|2020-12-21 15:36:20|22892.63|22892.63|22896.17|22896.17|22896.17|22896.17|22892.63|22892.63|0
1608564990000|2020-12-21 15:36:30|22889.08|22889.08|22885.54|22885.54|22889.08|22889.08|22885.54|22885.54|0
1608565000000|2020-12-21 15:36:40|22889.08|22889.08|22889.08|22889.08|22889.08|22889.08|22889.08|22889.08|0
1608565010000|2020-12-21 15:36:50|22886.75|22886.75|22886.75|22886.75|22886.75|22886.75|22886.75|22886.75|0
1608565020000|2020-12-21 15:37:00|22886.15|22886.15|22875.93|22875.93|22886.56|22886.56|22875.93|22875.93|0
1608565030000|2020-12-21 15:37:10|22872.39|22872.39|22879.47|22879.47|22879.47|22879.47|22872.39|22872.39|0
1608565040000|2020-12-21 15:37:20|22875.93|22875.93|22875.33|22875.33|22875.93|22875.93|22875.33|22875.33|0
1608565060000|2020-12-21 15:37:40|22871.79|22871.79|22875.33|22875.33|22875.33|22875.33|22871.79|22871.79|0
1608565080000|2020-12-21 15:38:00|22875.93|22875.93|22875.93|22875.93|22875.93|22875.93|22875.93|22875.93|0
1608565090000|2020-12-21 15:38:10|22890.1|22890.1|22890.1|22890.1|22890.1|22890.1|22890.1|22890.1|0
1608565100000|2020-12-21 15:38:20|22893.64|22893.64|22890.1|22890.1|22893.64|22893.64|22890.1|22890.1|0
1608565120000|2020-12-21 15:38:40|22883.01|22883.01|22883.01|22883.01|22883.01|22883.01|22883.01|22883.01|0
1608565130000|2020-12-21 15:38:50|22886.56|22886.56|22886.56|22886.56|22886.56|22886.56|22886.56|22886.56|0
1608565150000|2020-12-21 15:39:10|22879.47|22879.47|22879.47|22879.47|22879.47|22879.47|22879.47|22879.47|0
1608565180000|2020-12-21 15:39:40|22875.93|22875.93|22879.47|22879.47|22879.47|22879.47|22875.93|22875.93|0
1608565190000|2020-12-21 15:39:50|22883.01|22883.01|22886.56|22886.56|22886.56|22886.56|22883.01|22883.01|0
1608565210000|2020-12-21 15:40:10|22883.01|22883.01|22879.47|22879.47|22883.01|22883.01|22879.47|22879.47|0
1608565230000|2020-12-21 15:40:30|22880.08|22880.08|22883.62|22883.62|22883.62|22883.62|22880.08|22880.08|0
1608565240000|2020-12-21 15:40:40|22887.16|22887.16|22890.7|22890.7|22890.7|22890.7|22887.16|22887.16|0
1608565270000|2020-12-21 15:41:10|22890.22|22890.22|22889.81|22889.81|22890.22|22890.22|22889.81|22889.81|0
1608565280000|2020-12-21 15:41:20|22886.27|22886.27|22886.27|22886.27|22886.27|22886.27|22886.27|22886.27|0
1608565310000|2020-12-21 15:41:50|22886.87|22886.87|22883.33|22883.33|22886.87|22886.87|22883.33|22883.33|0
1608565320000|2020-12-21 15:42:00|22886.87|22886.87|22893.95|22893.95|22893.95|22893.95|22886.87|22886.87|0
1608565340000|2020-12-21 15:42:20|22897.49|22897.49|22897.49|22897.49|22897.49|22897.49|22897.49|22897.49|0
1608565360000|2020-12-21 15:42:40|22898.09|22898.09|22905.18|22905.18|22905.18|22905.18|22898.09|22898.09|0
1608565400000|2020-12-21 15:43:20|22912.26|22912.26|22912.26|22912.26|22912.26|22912.26|22912.26|22912.26|0
1608565410000|2020-12-21 15:43:30|22919.34|22919.34|22908.12|22908.12|22919.34|22919.34|22908.12|22908.12|0
1608565430000|2020-12-21 15:43:50|22911.66|22911.66|22911.66|22911.66|22911.66|22911.66|22911.66|22911.66|0
1608565440000|2020-12-21 15:44:00|22908.12|22908.12|22908.12|22908.12|22908.12|22908.12|22908.12|22908.12|0
1608565450000|2020-12-21 15:44:10|22911.66|22911.66|22911.66|22911.66|22911.66|22911.66|22911.66|22911.66|0
1608565490000|2020-12-21 15:44:50|22915.2|22915.2|22918.74|22918.74|22918.74|22918.74|22915.2|22915.2|0
1608565500000|2020-12-21 15:45:00|22915.2|22915.2|22908.12|22908.12|22915.2|22915.2|22908.12|22908.12|0
1608565510000|2020-12-21 15:45:10|22911.66|22911.66|22911.66|22911.66|22911.66|22911.66|22911.66|22911.66|0
1608565520000|2020-12-21 15:45:20|22915.2|22915.2|22911.66|22911.66|22915.2|22915.2|22911.66|22911.66|0
1608565530000|2020-12-21 15:45:30|22915.2|22915.2|22918.74|22918.74|22918.74|22918.74|22915.2|22915.2|0
1608565540000|2020-12-21 15:45:40|22915.2|22915.2|22915.2|22915.2|22915.2|22915.2|22915.2|22915.2|0
1608565550000|2020-12-21 15:45:50|22918.74|22918.74|22918.74|22918.74|22918.74|22918.74|22918.74|22918.74|0
1608565560000|2020-12-21 15:46:00|22915.2|22915.2|22915.2|22915.2|22915.2|22915.2|22915.2|22915.2|0
1608565580000|2020-12-21 15:46:20|22911.66|22911.66|22911.66|22911.66|22911.66|22911.66|22911.66|22911.66|0
1608565610000|2020-12-21 15:46:50|22911.06|22911.06|22911.06|22911.06|22911.06|22911.06|22911.06|22911.06|0
1608565620000|2020-12-21 15:47:00|22921.68|22921.68|22918.14|22918.14|22921.68|22921.68|22914.6|22914.6|0
1608565630000|2020-12-21 15:47:10|22921.68|22921.68|22918.14|22918.14|22921.68|22921.68|22918.14|22918.14|0
1608565640000|2020-12-21 15:47:20|22921.68|22921.68|22914.6|22914.6|22928.76|22928.76|22914.6|22914.6|0
1608565650000|2020-12-21 15:47:30|22913.37|22913.37|22927.72|22927.72|22927.72|22927.72|22912.54|22912.54|0
1608565670000|2020-12-21 15:47:50|22928.54|22928.54|22925|22925|22928.54|22928.54|22925|22925|0
1608565680000|2020-12-21 15:48:00|22928.54|22928.54|22936.04|22936.04|22936.04|22936.04|22928.54|22928.54|0
1608565690000|2020-12-21 15:48:10|22932.49|22932.49|22933.32|22933.32|22933.32|22933.32|22932.49|22932.49|0
1608565700000|2020-12-21 15:48:20|22934.52|22934.52|22934.52|22934.52|22934.52|22934.52|22934.52|22934.52|0
1608565710000|2020-12-21 15:48:30|22933.92|22933.92|22919.75|22919.75|22933.92|22933.92|22919.75|22919.75|0
1608565720000|2020-12-21 15:48:40|22926.83|22926.83|22933.92|22933.92|22933.92|22933.92|22926.83|22926.83|0
1608565740000|2020-12-21 15:49:00|22926.83|22926.83|22926.83|22926.83|22926.83|22926.83|22926.83|22926.83|0
1608565750000|2020-12-21 15:49:10|22923.29|22923.29|22923.29|22923.29|22923.29|22923.29|22923.29|22923.29|0
1608565770000|2020-12-21 15:49:30|22926.83|22926.83|22926.83|22926.83|22926.83|22926.83|22926.83|22926.83|0
1608565780000|2020-12-21 15:49:40|22933.92|22933.92|22934.52|22934.52|22934.52|22934.52|22933.92|22933.92|0
1608565800000|2020-12-21 15:50:00|22938.06|22938.06|22938.06|22938.06|22938.06|22938.06|22938.06|22938.06|0
1608565820000|2020-12-21 15:50:20|22945.14|22945.14|22943.64|22943.64|22945.74|22945.74|22941.6|22941.6|0
1608565830000|2020-12-21 15:50:30|22944.12|22944.12|22940.99|22940.99|22944.12|22944.12|22940.58|22940.58|0
1608565870000|2020-12-21 15:51:10|22937.45|22937.45|22937.45|22937.45|22937.45|22937.45|22937.45|22937.45|0
1608565880000|2020-12-21 15:51:20|22933.91|22933.91|22933.91|22933.91|22933.91|22933.91|22933.91|22933.91|0
1608565890000|2020-12-21 15:51:30|22937.45|22937.45|22933.91|22933.91|22937.45|22937.45|22933.91|22933.91|0
1608565900000|2020-12-21 15:51:40|22940.99|22940.99|22944.53|22944.53|22944.53|22944.53|22937.45|22937.45|0
1608565910000|2020-12-21 15:51:50|22940.99|22940.99|22937.45|22937.45|22940.99|22940.99|22937.45|22937.45|0
1608565930000|2020-12-21 15:52:10|22933.91|22933.91|22926.83|22926.83|22933.91|22933.91|22926.83|22926.83|0
1608565940000|2020-12-21 15:52:20|22933.91|22933.91|22933.91|22933.91|22933.91|22933.91|22933.91|22933.91|0
1608565960000|2020-12-21 15:52:40|22934.87|22934.87|22934.87|22934.87|22934.87|22934.87|22934.87|22934.87|0
1608565980000|2020-12-21 15:53:00|22931.33|22931.33|22931.33|22931.33|22931.33|22931.33|22931.33|22931.33|0
1608565990000|2020-12-21 15:53:10|22934.87|22934.87|22939.01|22939.01|22939.01|22939.01|22934.87|22934.87|0
1608566010000|2020-12-21 15:53:30|22935.47|22935.47|22935.47|22935.47|22935.47|22935.47|22935.47|22935.47|0
1608566020000|2020-12-21 15:53:40|22931.93|22931.93|22931.93|22931.93|22931.93|22931.93|22931.93|22931.93|0
1608566030000|2020-12-21 15:53:50|22935.47|22935.47|22935.47|22935.47|22935.47|22935.47|22935.47|22935.47|0
1608566040000|2020-12-21 15:54:00|22939.01|22939.01|22939.01|22939.01|22939.01|22939.01|22939.01|22939.01|0
1608566050000|2020-12-21 15:54:10|22942.55|22942.55|22946.09|22946.09|22946.09|22946.09|22942.55|22942.55|0
1608566060000|2020-12-21 15:54:20|22939.01|22939.01|22946.09|22946.09|22946.09|22946.09|22939.01|22939.01|0
1608566070000|2020-12-21 15:54:30|22949.63|22949.63|22949.63|22949.63|22949.63|22949.63|22949.63|22949.63|0
1608566090000|2020-12-21 15:54:50|22949.03|22949.03|22949.03|22949.03|22949.03|22949.03|22949.03|22949.03|0
1608566100000|2020-12-21 15:55:00|22952.57|22952.57|22956.11|22956.11|22956.11|22956.11|22952.57|22952.57|0
1608566110000|2020-12-21 15:55:10|22952.57|22952.57|22952.57|22952.57|22952.57|22952.57|22952.57|22952.57|0
1608566120000|2020-12-21 15:55:20|22956.11|22956.11|22952.57|22952.57|22956.11|22956.11|22952.57|22952.57|0
1608566140000|2020-12-21 15:55:40|22960.26|22960.26|22960.26|22960.26|22960.26|22960.26|22960.26|22960.26|0
1608566150000|2020-12-21 15:55:50|22963.8|22963.8|22967.34|22967.34|22970.88|22970.88|22963.8|22963.8|0
1608566190000|2020-12-21 15:56:30|22977.96|22977.96|22981.7|22981.7|22982.11|22982.11|22974.42|22974.42|0
1608566200000|2020-12-21 15:56:40|22978.15|22978.15|22978.15|22978.15|22978.15|22978.15|22978.15|22978.15|0
1608566210000|2020-12-21 15:56:50|22988.78|22988.78|22988.78|22988.78|22988.78|22988.78|22988.78|22988.78|0
1608566220000|2020-12-21 15:57:00|22985.24|22985.24|22981.7|22981.7|22985.24|22985.24|22981.7|22981.7|0
1608566230000|2020-12-21 15:57:10|22978.15|22978.15|22978.15|22978.15|22978.15|22978.15|22978.15|22978.15|0
1608566240000|2020-12-21 15:57:20|22981.7|22981.7|22971.07|22971.07|22985.24|22985.24|22971.07|22971.07|0
1608566260000|2020-12-21 15:57:40|22981.7|22981.7|22985.24|22985.24|22985.24|22985.24|22981.7|22981.7|0
1608566270000|2020-12-21 15:57:50|22981.7|22981.7|22971.07|22971.07|22981.7|22981.7|22971.07|22971.07|0
1608566290000|2020-12-21 15:58:10|22985.24|22985.24|22985.24|22985.24|22985.24|22985.24|22985.24|22985.24|0
1608566300000|2020-12-21 15:58:20|22981.7|22981.7|22981.7|22981.7|22981.7|22981.7|22981.7|22981.7|0
1608566320000|2020-12-21 15:58:40|22982.11|22982.11|22982.11|22982.11|22982.11|22982.11|22982.11|22982.11|0
1608566330000|2020-12-21 15:58:50|22985.65|22985.65|22992.73|22992.73|22992.73|22992.73|22985.65|22985.65|0
1608566340000|2020-12-21 15:59:00|22991.91|22991.91|22991.91|22991.91|22991.91|22991.91|22991.91|22991.91|0
1608566350000|2020-12-21 15:59:10|22992.32|22992.32|22992.32|22992.32|22995.86|22995.86|22992.32|22992.32|0
1608566360000|2020-12-21 15:59:20|22988.78|22988.78|22985.24|22985.24|22988.78|22988.78|22985.24|22985.24|0
1608566370000|2020-12-21 15:59:30|22981.7|22981.7|22978.15|22978.15|22981.7|22981.7|22978.15|22978.15|0
1608566390000|2020-12-21 15:59:50|22981.7|22981.7|22981.7|22981.7|22981.7|22981.7|22981.7|22981.7|0
1608566400000|2020-12-21 16:00:00|22978.15|22978.15|22978.15|22978.15|22978.15|22978.15|22978.15|22978.15|0
1608566410000|2020-12-21 16:00:10|22971.07|22971.07|22967.53|22967.53|22971.07|22971.07|22967.53|22967.53|0
1608566420000|2020-12-21 16:00:20|22963.99|22963.99|22963.99|22963.99|22963.99|22963.99|22963.99|22963.99|0
1608566430000|2020-12-21 16:00:30|22962.79|22962.79|22958.64|22958.64|22962.79|22962.79|22958.64|22958.64|0
1608566440000|2020-12-21 16:00:40|22955.1|22955.1|22955.1|22955.1|22955.1|22955.1|22955.1|22955.1|0
1608566450000|2020-12-21 16:00:50|22958.64|22958.64|22958.64|22958.64|22958.64|22958.64|22958.64|22958.64|0
1608566460000|2020-12-21 16:01:00|22962.18|22962.18|22958.64|22958.64|22962.18|22962.18|22958.64|22958.64|0
1608566470000|2020-12-21 16:01:10|22969.27|22969.27|22969.87|22969.87|22969.87|22969.87|22969.27|22969.27|0
1608566480000|2020-12-21 16:01:20|22973.41|22973.41|22984.03|22984.03|22984.03|22984.03|22973.41|22973.41|0
1608566490000|2020-12-21 16:01:30|22980.49|22980.49|22969.87|22969.87|22980.49|22980.49|22969.87|22969.87|0
1608566500000|2020-12-21 16:01:40|22966.33|22966.33|22966.33|22966.33|22966.33|22966.33|22966.33|22966.33|0
1608566520000|2020-12-21 16:02:00|22966.93|22966.93|22966.93|22966.93|22966.93|22966.93|22966.52|22966.52|0
1608566540000|2020-12-21 16:02:20|22963.39|22963.39|22956.31|22956.31|22963.39|22963.39|22956.31|22956.31|0
1608566550000|2020-12-21 16:02:30|22949.22|22949.22|22949.22|22949.22|22949.22|22949.22|22949.22|22949.22|0
1608566560000|2020-12-21 16:02:40|22963.39|22963.39|22959.85|22959.85|22963.39|22963.39|22959.85|22959.85|0
1608566570000|2020-12-21 16:02:50|22966.93|22966.93|22966.93|22966.93|22966.93|22966.93|22966.93|22966.93|0
1608566580000|2020-12-21 16:03:00|22959.85|22959.85|22963.39|22963.39|22963.39|22963.39|22959.85|22959.85|0
1608566590000|2020-12-21 16:03:10|22959.85|22959.85|22959.24|22959.24|22970.47|22970.47|22959.24|22959.24|0
1608566610000|2020-12-21 16:03:30|22959.66|22959.66|22959.66|22959.66|22959.66|22959.66|22959.66|22959.66|0
1608566620000|2020-12-21 16:03:40|22956.11|22956.11|22955.51|22955.51|22956.11|22956.11|22955.51|22955.51|0
1608566640000|2020-12-21 16:04:00|22959.05|22959.05|22959.05|22959.05|22959.05|22959.05|22959.05|22959.05|0
1608566650000|2020-12-21 16:04:10|22962.59|22962.59|22962.59|22962.59|22962.59|22962.59|22962.59|22962.59|0
1608566660000|2020-12-21 16:04:20|22966.14|22966.14|22966.14|22966.14|22966.14|22966.14|22966.14|22966.14|0
1608566670000|2020-12-21 16:04:30|22959.05|22959.05|22962.59|22962.59|22962.59|22962.59|22959.05|22959.05|0
1608566680000|2020-12-21 16:04:40|22963.2|22963.2|22963.2|22963.2|22963.2|22963.2|22963.2|22963.2|0
1608566690000|2020-12-21 16:04:50|22970.28|22970.28|22977.96|22977.96|22977.96|22977.96|22970.28|22970.28|0
1608566700000|2020-12-21 16:05:00|22970.88|22970.88|22967.34|22967.34|22970.88|22970.88|22967.34|22967.34|0
1608566710000|2020-12-21 16:05:10|22963.8|22963.8|22963.8|22963.8|22963.8|22963.8|22963.8|22963.8|0
1608566760000|2020-12-21 16:06:00|22967.34|22967.34|22967.34|22967.34|22967.34|22967.34|22967.34|22967.34|0
1608566810000|2020-12-21 16:06:50|22963.8|22963.8|22963.8|22963.8|22963.8|22963.8|22963.8|22963.8|0
1608566820000|2020-12-21 16:07:00|22960.26|22960.26|22960.26|22960.26|22960.26|22960.26|22960.26|22960.26|0
1608566830000|2020-12-21 16:07:10|22970.88|22970.88|22974.42|22974.42|22974.42|22974.42|22970.88|22970.88|0
1608566850000|2020-12-21 16:07:30|22970.88|22970.88|22966.74|22966.74|22973.82|22973.82|22966.74|22966.74|0
1608566880000|2020-12-21 16:08:00|22967.34|22967.34|22967.34|22967.34|22967.34|22967.34|22967.34|22967.34|0
1608566900000|2020-12-21 16:08:20|22963.8|22963.8|22963.8|22963.8|22963.8|22963.8|22963.8|22963.8|0
1608566910000|2020-12-21 16:08:30|22960.26|22960.26|22956.72|22956.72|22960.26|22960.26|22956.72|22956.72|0
1608566920000|2020-12-21 16:08:40|22953.17|22953.17|22960.26|22960.26|22960.26|22960.26|22953.17|22953.17|0
1608566930000|2020-12-21 16:08:50|22963.8|22963.8|22963.8|22963.8|22963.8|22963.8|22963.8|22963.8|0
1608566940000|2020-12-21 16:09:00|22960.26|22960.26|22960.26|22960.26|22960.26|22960.26|22960.26|22960.26|0
1608566950000|2020-12-21 16:09:10|22956.72|22956.72|22963.8|22963.8|22963.8|22963.8|22956.72|22956.72|0
1608566970000|2020-12-21 16:09:30|22967.34|22967.34|22967.34|22967.34|22967.34|22967.34|22967.34|22967.34|0
1608566980000|2020-12-21 16:09:40|22963.8|22963.8|22963.8|22963.8|22963.8|22963.8|22963.8|22963.8|0
1608566990000|2020-12-21 16:09:50|22965|22965|22963.8|22963.8|22965|22965|22963.8|22963.8|0
1608567000000|2020-12-21 16:10:00|22960.26|22960.26|22960.26|22960.26|22960.26|22960.26|22960.26|22960.26|0
1608567010000|2020-12-21 16:10:10|22963.8|22963.8|22963.8|22963.8|22963.8|22963.8|22963.8|22963.8|0
1608567030000|2020-12-21 16:10:30|22956.72|22956.72|22956.72|22956.72|22956.72|22956.72|22956.72|22956.72|0
1608567040000|2020-12-21 16:10:40|22956.11|22956.11|22956.11|22956.11|22956.11|22956.11|22956.11|22956.11|0
1608567060000|2020-12-21 16:11:00|22955.51|22955.51|22955.51|22955.51|22955.51|22955.51|22955.51|22955.51|0
1608567070000|2020-12-21 16:11:10|22959.05|22959.05|22959.05|22959.05|22959.05|22959.05|22959.05|22959.05|0
1608567090000|2020-12-21 16:11:30|22959.66|22959.66|22959.66|22959.66|22959.66|22959.66|22959.66|22959.66|0
1608567100000|2020-12-21 16:11:40|22960.26|22960.26|22960.26|22960.26|22960.26|22960.26|22960.26|22960.26|0
1608567110000|2020-12-21 16:11:50|22956.72|22956.72|22953.17|22953.17|22956.72|22956.72|22953.17|22953.17|0
1608567120000|2020-12-21 16:12:00|22956.72|22956.72|22956.72|22956.72|22956.72|22956.72|22956.72|22956.72|0
1608567130000|2020-12-21 16:12:10|22956.11|22956.11|22956.11|22956.11|22956.11|22956.11|22956.11|22956.11|0
1608567170000|2020-12-21 16:12:50|22959.66|22959.66|22959.66|22959.66|22959.66|22959.66|22959.66|22959.66|0
1608567190000|2020-12-21 16:13:10|22966.74|22966.74|22966.74|22966.74|22966.74|22966.74|22966.74|22966.74|0
1608567200000|2020-12-21 16:13:20|22963.2|22963.2|22963.8|22963.8|22963.8|22963.8|22963.2|22963.2|0
1608567230000|2020-12-21 16:13:50|22967.34|22967.34|22967.34|22967.34|22967.34|22967.34|22967.34|22967.34|0
1608567260000|2020-12-21 16:14:20|22963.8|22963.8|22963.2|22963.2|22963.8|22963.8|22962.59|22962.59|0
1608567280000|2020-12-21 16:14:40|22959.66|22959.66|22959.66|22959.66|22959.66|22959.66|22959.66|22959.66|0
1608567290000|2020-12-21 16:14:50|22960.26|22960.26|22963.8|22963.8|22963.8|22963.8|22960.26|22960.26|0
1608567300000|2020-12-21 16:15:00|22963.39|22963.39|22963.8|22963.8|22963.8|22963.8|22963.39|22963.39|0
1608567310000|2020-12-21 16:15:10|22964.21|22964.21|22968.35|22968.35|22968.35|22968.35|22964.21|22964.21|0
1608567320000|2020-12-21 16:15:20|22964.81|22964.81|22963.8|22963.8|22964.81|22964.81|22963.8|22963.8|0
1608567330000|2020-12-21 16:15:30|22960.26|22960.26|22956.72|22956.72|22960.26|22960.26|22956.72|22956.72|0
1608567350000|2020-12-21 16:15:50|22953.17|22953.17|22953.17|22953.17|22953.17|22953.17|22953.17|22953.17|0
1608567370000|2020-12-21 16:16:10|22952.35|22952.35|22951.68|22951.68|22952.35|22952.35|22951.68|22951.68|0
1608567380000|2020-12-21 16:16:20|22955.22|22955.22|22958.77|22958.77|22958.77|22958.77|22955.22|22955.22|0
1608567390000|2020-12-21 16:16:30|22962.31|22962.31|22958.77|22958.77|22962.31|22962.31|22958.77|22958.77|0
1608567400000|2020-12-21 16:16:40|22962.31|22962.31|22962.31|22962.31|22962.31|22962.31|22962.31|22962.31|0
1608567410000|2020-12-21 16:16:50|22961.9|22961.9|22961.9|22961.9|22961.9|22961.9|22961.9|22961.9|0
1608567430000|2020-12-21 16:17:10|22968.98|22968.98|22977.26|22977.26|22977.67|22977.67|22968.98|22968.98|0
1608567440000|2020-12-21 16:17:20|22977.67|22977.67|22977.67|22977.67|22977.67|22977.67|22977.67|22977.67|0
1608567460000|2020-12-21 16:17:40|22976.47|22976.47|22990.16|22990.16|22990.64|22990.64|22976.47|22976.47|0
1608567470000|2020-12-21 16:17:50|22986.62|22986.62|22993.82|22993.82|22994.3|22994.3|22986.62|22986.62|0
1608567480000|2020-12-21 16:18:00|22986.74|22986.74|22990.88|22990.88|22994.42|22994.42|22986.74|22986.74|0
1608567490000|2020-12-21 16:18:10|22994.42|22994.42|22994.42|22994.42|22994.42|22994.42|22994.42|22994.42|0
1608567500000|2020-12-21 16:18:20|22990.88|22990.88|22997.96|22997.96|22997.96|22997.96|22987.34|22987.34|0
1608567510000|2020-12-21 16:18:30|22994.42|22994.42|22993.82|22993.82|22994.42|22994.42|22993.82|22993.82|0
1608567520000|2020-12-21 16:18:40|22997.36|22997.36|22997.36|22997.36|22997.36|22997.36|22997.36|22997.36|0
1608567530000|2020-12-21 16:18:50|23004.44|23004.44|23000.9|23000.9|23004.44|23004.44|23000.9|23000.9|0
1608567540000|2020-12-21 16:19:00|23001.31|23001.31|23001.31|23001.31|23001.31|23001.31|23001.31|23001.31|0
1608567550000|2020-12-21 16:19:10|22990.69|22990.69|22990.21|22990.21|22990.69|22990.69|22990.21|22990.21|0
1608567560000|2020-12-21 16:19:20|22997.29|22997.29|22997.29|22997.29|22997.29|22997.29|22997.29|22997.29|0
1608567570000|2020-12-21 16:19:30|23004.38|23004.38|23004.38|23004.38|23004.38|23004.38|23004.38|23004.38|0
1608567600000|2020-12-21 16:20:00|23000.83|23000.83|22997.29|22997.29|23000.83|23000.83|22993.75|22993.75|0
1608567610000|2020-12-21 16:20:10|22993.75|22993.75|22993.75|22993.75|22993.75|22993.75|22993.75|22993.75|0
1608567630000|2020-12-21 16:20:30|23001.44|23001.44|23001.44|23001.44|23001.44|23001.44|23001.44|23001.44|0
1608567640000|2020-12-21 16:20:40|23004.98|23004.98|23004.98|23004.98|23004.98|23004.98|23004.98|23004.98|0
1608567660000|2020-12-21 16:21:00|23005.39|23005.39|22996.66|22996.66|23005.39|23005.39|22996.66|22996.66|0
1608567670000|2020-12-21 16:21:10|22997.62|22997.62|22987|22987|22997.62|22997.62|22987|22987|0
1608567680000|2020-12-21 16:21:20|22982.85|22982.85|22982.85|22982.85|22982.85|22982.85|22982.85|22982.85|0
1608567690000|2020-12-21 16:21:30|22979.31|22979.31|22979.31|22979.31|22979.31|22979.31|22979.31|22979.31|0
1608567700000|2020-12-21 16:21:40|22979.72|22979.72|22979.72|22979.72|22979.72|22979.72|22979.72|22979.72|0
1608567720000|2020-12-21 16:22:00|22978.49|22978.49|22992.47|22992.47|22992.47|22992.47|22978.49|22978.49|0
1608567730000|2020-12-21 16:22:10|22993.07|22993.07|22990.13|22990.13|22993.67|22993.67|22990.13|22990.13|0
1608567750000|2020-12-21 16:22:30|22989.17|22989.17|22989.17|22989.17|22989.17|22989.17|22989.17|22989.17|0
1608567760000|2020-12-21 16:22:40|22996.25|22996.25|22996.25|22996.25|22996.25|22996.25|22996.25|22996.25|0
1608567780000|2020-12-21 16:23:00|22999.79|22999.79|22999.79|22999.79|22999.79|22999.79|22999.79|22999.79|0
1608567790000|2020-12-21 16:23:10|23003.33|23003.33|23003.33|23003.33|23003.33|23003.33|23003.33|23003.33|0
1608567820000|2020-12-21 16:23:40|23002.73|23002.73|23002.73|23002.73|23002.73|23002.73|23002.73|23002.73|0
1608567840000|2020-12-21 16:24:00|22999.19|22999.19|23003.69|23003.69|23003.69|23003.69|22992.11|22992.11|0
1608567860000|2020-12-21 16:24:20|23007.23|23007.23|23010.77|23010.77|23010.77|23010.77|23003.69|23003.69|0
1608567870000|2020-12-21 16:24:30|23011.38|23011.38|23014.92|23014.92|23014.92|23014.92|23011.38|23011.38|0
1608567880000|2020-12-21 16:24:40|23011.38|23011.38|23011.38|23011.38|23011.38|23011.38|23011.38|23011.38|0
1608567890000|2020-12-21 16:24:50|23007.83|23007.83|23007.83|23007.83|23007.83|23007.83|23007.83|23007.83|0
1608567900000|2020-12-21 16:25:00|23007.23|23007.23|23003.69|23003.69|23007.23|23007.23|23003.69|23003.69|0
1608567910000|2020-12-21 16:25:10|23002.73|23002.73|23004.1|23004.1|23004.1|23004.1|23002.73|23002.73|0
1608567920000|2020-12-21 16:25:20|23011.18|23011.18|23011.79|23011.79|23018.87|23018.87|23007.04|23007.04|0
1608567930000|2020-12-21 16:25:30|23022.41|23022.41|23025.95|23025.95|23025.95|23025.95|23022.41|23022.41|0
1608567940000|2020-12-21 16:25:40|23022.41|23022.41|23018.87|23018.87|23022.41|23022.41|23018.87|23018.87|0
1608567950000|2020-12-21 16:25:50|23015.33|23015.33|23015.33|23015.33|23018.87|23018.87|23011.79|23011.79|0
1608567960000|2020-12-21 16:26:00|23018.87|23018.87|23018.87|23018.87|23018.87|23018.87|23018.87|23018.87|0
1608567970000|2020-12-21 16:26:10|23018.27|23018.27|23014.1|23014.1|23018.27|23018.27|23012.67|23012.67|0
1608567980000|2020-12-21 16:26:20|23014.51|23014.51|23013.27|23013.27|23014.51|23014.51|23012.48|23012.48|0
1608567990000|2020-12-21 16:26:30|23016.82|23016.82|23030.16|23030.16|23030.16|23030.16|23016.82|23016.82|0
1608568000000|2020-12-21 16:26:40|23026.62|23026.62|23026.62|23026.62|23026.62|23026.62|23026.62|23026.62|0
1608568010000|2020-12-21 16:26:50|23037.24|23037.24|23042.62|23042.62|23042.62|23042.62|23037.24|23037.24|0
1608568020000|2020-12-21 16:27:00|23035.53|23035.53|23035.12|23035.12|23035.53|23035.53|23034.71|23034.71|0
1608568050000|2020-12-21 16:27:30|23035.53|23035.53|23035.53|23035.53|23035.53|23035.53|23035.53|23035.53|0
1608568060000|2020-12-21 16:27:40|23034.58|23034.58|23041.66|23041.66|23041.66|23041.66|23034.58|23034.58|0
1608568070000|2020-12-21 16:27:50|23038.12|23038.12|23037.71|23037.71|23038.12|23038.12|23037.3|23037.3|0
1608568080000|2020-12-21 16:28:00|23037.1|23037.1|23030.02|23030.02|23037.1|23037.1|23030.02|23030.02|0
1608568090000|2020-12-21 16:28:10|23030.43|23030.43|23019.81|23019.81|23030.43|23030.43|23019.81|23019.81|0
1608568100000|2020-12-21 16:28:20|23019.21|23019.21|23019.21|23019.21|23019.21|23019.21|23019.21|23019.21|0
1608568110000|2020-12-21 16:28:30|23018.73|23018.73|23018.39|23018.39|23019.21|23019.21|23018.39|23018.39|0
1608568120000|2020-12-21 16:28:40|23014.84|23014.84|23014.84|23014.84|23014.84|23014.84|23014.84|23014.84|0
1608568130000|2020-12-21 16:28:50|23014.37|23014.37|23013.76|23013.76|23014.37|23014.37|23013.76|23013.76|0
1608568140000|2020-12-21 16:29:00|23013.16|23013.16|23002.54|23002.54|23013.16|23013.16|22999|22999|0
1608568150000|2020-12-21 16:29:10|23002.95|23002.95|23002.95|23002.95|23002.95|23002.95|23002.54|23002.54|0
1608568160000|2020-12-21 16:29:20|23002.13|23002.13|22995.87|22995.87|23003.55|23003.55|22995.87|22995.87|0
1608568170000|2020-12-21 16:29:30|22995.05|22995.05|23000.13|23000.13|23000.61|23000.61|22992.33|22992.33|0
1608568180000|2020-12-21 16:29:40|22993.05|22993.05|22987.48|22987.48|22993.05|22993.05|22987.48|22987.48|0
1608568190000|2020-12-21 16:29:50|22988.72|22988.72|22986.13|22986.13|22989.67|22989.67|22986.13|22986.13|0
1608624900000|2020-12-22 08:15:00|22936.32|22936.32|22940.27|22940.27|22940.27|22940.27|22936.32|22936.32|0
1608624910000|2020-12-22 08:15:10|22947.35|22947.35|22950.89|22950.89|22950.89|22950.89|22943.81|22943.81|0
1608624920000|2020-12-22 08:15:20|22951.3|22951.3|22951.71|22951.71|22951.71|22951.71|22951.3|22951.3|0
1608624930000|2020-12-22 08:15:30|22948.17|22948.17|22948.17|22948.17|22948.17|22948.17|22948.17|22948.17|0
1608624940000|2020-12-22 08:15:40|22945.77|22945.77|22945.77|22945.77|22945.77|22945.77|22945.77|22945.77|0
1608624960000|2020-12-22 08:16:00|22952.85|22952.85|22952.85|22952.85|22952.85|22952.85|22952.85|22952.85|0
1608624980000|2020-12-22 08:16:20|22953.81|22953.81|22957.76|22957.76|22960.89|22960.89|22953.81|22953.81|0
1608624990000|2020-12-22 08:16:30|22954.22|22954.22|22952.89|22952.89|22956.43|22956.43|22952.89|22952.89|0
1608625020000|2020-12-22 08:17:00|22942.27|22942.27|22952.89|22952.89|22952.89|22952.89|22942.27|22942.27|0
1608625030000|2020-12-22 08:17:10|22942.27|22942.27|22938.73|22938.73|22942.27|22942.27|22938.73|22938.73|0
1608625050000|2020-12-22 08:17:30|22949.35|22949.35|22949.35|22949.35|22949.35|22949.35|22949.35|22949.35|0
1608625060000|2020-12-22 08:17:40|22952.89|22952.89|22952.89|22952.89|22952.89|22952.89|22952.89|22952.89|0
1608625070000|2020-12-22 08:17:50|22949.35|22949.35|22949.35|22949.35|22949.35|22949.35|22949.35|22949.35|0
1608625090000|2020-12-22 08:18:10|22942.27|22942.27|22942.27|22942.27|22942.27|22942.27|22942.27|22942.27|0
1608625100000|2020-12-22 08:18:20|22952.89|22952.89|22952.89|22952.89|22952.89|22952.89|22952.89|22952.89|0
1608625120000|2020-12-22 08:18:40|22956.43|22956.43|22956.43|22956.43|22956.43|22956.43|22956.43|22956.43|0
1608625130000|2020-12-22 08:18:50|22963.52|22963.52|22963.52|22963.52|22963.52|22963.52|22963.52|22963.52|0
1608625140000|2020-12-22 08:19:00|22959.97|22959.97|22955.3|22955.3|22962.38|22962.38|22955.3|22955.3|0
1608625160000|2020-12-22 08:19:20|22956.94|22956.94|22954|22954|22956.94|22956.94|22953.4|22953.4|0
1608625170000|2020-12-22 08:19:30|22950.46|22950.46|22939.84|22939.84|22950.46|22950.46|22939.84|22939.84|0
1608625180000|2020-12-22 08:19:40|22938.63|22938.63|22938.63|22938.63|22938.63|22938.63|22938.63|22938.63|0
1608625200000|2020-12-22 08:20:00|22935.09|22935.09|22935.09|22935.09|22935.09|22935.09|22935.09|22935.09|0
1608625210000|2020-12-22 08:20:10|22942.17|22942.17|22945.72|22945.72|22945.72|22945.72|22942.17|22942.17|0
1608625220000|2020-12-22 08:20:20|22938.63|22938.63|22938.63|22938.63|22938.63|22938.63|22938.63|22938.63|0
1608625260000|2020-12-22 08:21:00|22945.72|22945.72|22945.72|22945.72|22945.72|22945.72|22945.72|22945.72|0
1608625270000|2020-12-22 08:21:10|22947.52|22947.52|22954.6|22954.6|22954.6|22954.6|22947.52|22947.52|0
1608625320000|2020-12-22 08:22:00|22958.14|22958.14|22961.69|22961.69|22961.69|22961.69|22958.14|22958.14|0
1608625330000|2020-12-22 08:22:10|22965.23|22965.23|22965.23|22965.23|22965.23|22965.23|22965.23|22965.23|0
1608625350000|2020-12-22 08:22:30|22958.14|22958.14|22965.23|22965.23|22965.23|22965.23|22958.14|22958.14|0
1608625360000|2020-12-22 08:22:40|22968.77|22968.77|22972.31|22972.31|22972.31|22972.31|22968.77|22968.77|0
1608625370000|2020-12-22 08:22:50|22975.85|22975.85|22966.43|22966.43|22977.05|22977.05|22966.43|22966.43|0
1608625400000|2020-12-22 08:23:20|22973.51|22973.51|22980.6|22980.6|22980.6|22980.6|22973.51|22973.51|0
1608625410000|2020-12-22 08:23:30|22984.74|22984.74|22988.28|22988.28|22988.28|22988.28|22984.74|22984.74|0
1608625420000|2020-12-22 08:23:40|22991.82|22991.82|22991.82|22991.82|22991.82|22991.82|22991.82|22991.82|0
1608625430000|2020-12-22 08:23:50|22981.2|22981.2|22977.66|22977.66|22981.2|22981.2|22977.66|22977.66|0
1608625440000|2020-12-22 08:24:00|22978.14|22978.14|22967.51|22967.51|22978.14|22978.14|22967.51|22967.51|0
1608625450000|2020-12-22 08:24:10|22963.97|22963.97|22963.97|22963.97|22963.97|22963.97|22963.97|22963.97|0
1608625460000|2020-12-22 08:24:20|22956.89|22956.89|22949.01|22949.01|22956.89|22956.89|22949.01|22949.01|0
1608625490000|2020-12-22 08:24:50|22946.61|22946.61|22946.61|22946.61|22946.61|22946.61|22946.61|22946.61|0
1608625520000|2020-12-22 08:25:20|22911.19|22911.19|22914.73|22914.73|22914.73|22914.73|22907.65|22907.65|0
1608625530000|2020-12-22 08:25:30|22907.65|22907.65|22897.03|22897.03|22907.65|22907.65|22897.03|22897.03|0
1608625540000|2020-12-22 08:25:40|22896.43|22896.43|22899.97|22899.97|22903.51|22903.51|22896.43|22896.43|0
1608625550000|2020-12-22 08:25:50|22892.89|22892.89|22896.43|22896.43|22896.43|22896.43|22892.89|22892.89|0
1608625560000|2020-12-22 08:26:00|22889.34|22889.34|22888.52|22888.52|22889.34|22889.34|22888.52|22888.52|0
1608625580000|2020-12-22 08:26:20|22884.98|22884.98|22884.98|22884.98|22892.06|22892.06|22884.98|22884.98|0
1608625590000|2020-12-22 08:26:30|22892.06|22892.06|22892.06|22892.06|22892.06|22892.06|22892.06|22892.06|0
1608625610000|2020-12-22 08:26:50|22899.15|22899.15|22899.15|22899.15|22899.15|22899.15|22899.15|22899.15|0
1608625640000|2020-12-22 08:27:20|22920.39|22920.39|22923.94|22923.94|22923.94|22923.94|22920.39|22920.39|0
1608625650000|2020-12-22 08:27:30|22927.48|22927.48|22923.94|22923.94|22927.48|22927.48|22923.94|22923.94|0
1608625660000|2020-12-22 08:27:40|22931.02|22931.02|22927.48|22927.48|22931.02|22931.02|22927.48|22927.48|0
1608625670000|2020-12-22 08:27:50|22934.56|22934.56|22938.1|22938.1|22938.1|22938.1|22934.56|22934.56|0
1608625680000|2020-12-22 08:28:00|22934.56|22934.56|22931.02|22931.02|22934.56|22934.56|22931.02|22931.02|0
1608625710000|2020-12-22 08:28:30|22938.1|22938.1|22938.1|22938.1|22938.1|22938.1|22938.1|22938.1|0
1608625720000|2020-12-22 08:28:40|22941.64|22941.64|22941.64|22941.64|22941.64|22941.64|22941.64|22941.64|0
1608625730000|2020-12-22 08:28:50|22948.72|22948.72|22948.72|22948.72|22948.72|22948.72|22948.72|22948.72|0
1608625740000|2020-12-22 08:29:00|22952.27|22952.27|22955.81|22955.81|22955.81|22955.81|22952.27|22952.27|0
1608625750000|2020-12-22 08:29:10|22962.89|22962.89|22968.24|22968.24|22968.24|22968.24|22962.89|22962.89|0
1608625760000|2020-12-22 08:29:20|22971.78|22971.78|22971.78|22971.78|22971.78|22971.78|22971.78|22971.78|0
1608625770000|2020-12-22 08:29:30|22972.38|22972.38|22979.46|22979.46|22979.46|22979.46|22972.38|22972.38|0
1608625780000|2020-12-22 08:29:40|22979.87|22979.87|22983.41|22983.41|22986.95|22986.95|22979.87|22979.87|0
1608625790000|2020-12-22 08:29:50|22986.95|22986.95|22986.95|22986.95|22986.95|22986.95|22986.95|22986.95|0
1608625800000|2020-12-22 08:30:00|22987.78|22987.78|22988.86|22988.86|22988.86|22988.86|22987.78|22987.78|0
1608625810000|2020-12-22 08:30:10|22981.77|22981.77|22981.77|22981.77|22981.77|22981.77|22978.23|22978.23|0
1608625820000|2020-12-22 08:30:20|22971.15|22971.15|22966.41|22966.41|22971.15|22971.15|22966.41|22966.41|0
1608625830000|2020-12-22 08:30:30|22977.03|22977.03|22978.23|22978.23|22978.23|22978.23|22977.03|22977.03|0
1608625840000|2020-12-22 08:30:40|22978.64|22978.64|22981.68|22981.68|22981.68|22981.68|22978.64|22978.64|0
1608625860000|2020-12-22 08:31:00|22982.16|22982.16|23007.67|23007.67|23008.15|23008.15|22982.16|22982.16|0
1608625870000|2020-12-22 08:31:10|23008.08|23008.08|23012.23|23012.23|23012.23|23012.23|23008.08|23008.08|0
1608625890000|2020-12-22 08:31:30|23005.14|23005.14|23015.77|23015.77|23015.77|23015.77|23005.14|23005.14|0
1608625900000|2020-12-22 08:31:40|23019.31|23019.31|23019.31|23019.31|23019.31|23019.31|23019.31|23019.31|0
1608625920000|2020-12-22 08:32:00|23026.39|23026.39|23037.01|23037.01|23037.01|23037.01|23026.39|23026.39|0
1608625930000|2020-12-22 08:32:10|23038.25|23038.25|23038.25|23038.25|23038.25|23038.25|23038.25|23038.25|0
1608625940000|2020-12-22 08:32:20|23039.45|23039.45|23039.45|23039.45|23039.45|23039.45|23039.45|23039.45|0
1608625950000|2020-12-22 08:32:30|23039.86|23039.86|23039.86|23039.86|23039.86|23039.86|23039.86|23039.86|0
1608625960000|2020-12-22 08:32:40|23046.94|23046.94|23043.4|23043.4|23046.94|23046.94|23039.86|23039.86|0
1608625970000|2020-12-22 08:32:50|23046.94|23046.94|23050.48|23050.48|23050.48|23050.48|23046.94|23046.94|0
1608625990000|2020-12-22 08:33:10|23046.94|23046.94|23048.15|23048.15|23048.15|23048.15|23046.94|23046.94|0
1608626000000|2020-12-22 08:33:20|23047.54|23047.54|23047.54|23047.54|23047.54|23047.54|23047.54|23047.54|0
1608626020000|2020-12-22 08:33:40|23054.63|23054.63|23054.63|23054.63|23054.63|23054.63|23054.63|23054.63|0
1608626040000|2020-12-22 08:34:00|23047.54|23047.54|23047.54|23047.54|23047.54|23047.54|23044|23044|0
1608626050000|2020-12-22 08:34:10|23054.63|23054.63|23047.54|23047.54|23054.63|23054.63|23047.54|23047.54|0
1608626080000|2020-12-22 08:34:40|23051.09|23051.09|23051.69|23051.69|23051.69|23051.69|23051.09|23051.09|0
1608626090000|2020-12-22 08:34:50|23065.85|23065.85|23062.31|23062.31|23065.85|23065.85|23062.31|23062.31|0
1608626100000|2020-12-22 08:35:00|23055.23|23055.23|23058.77|23058.77|23058.77|23058.77|23055.23|23055.23|0
1608626120000|2020-12-22 08:35:20|23059.37|23059.37|23059.37|23059.37|23060.57|23060.57|23059.37|23059.37|0
1608626150000|2020-12-22 08:35:50|23080.62|23080.62|23091.24|23091.24|23091.24|23091.24|23080.62|23080.62|0
1608626170000|2020-12-22 08:36:10|23087.7|23087.7|23091.24|23091.24|23091.24|23091.24|23087.7|23087.7|0
1608626200000|2020-12-22 08:36:40|23094.78|23094.78|23094.78|23094.78|23094.78|23094.78|23094.78|23094.78|0
1608626220000|2020-12-22 08:37:00|23087.7|23087.7|23087.7|23087.7|23087.7|23087.7|23087.7|23087.7|0
1608626230000|2020-12-22 08:37:10|23084.16|23084.16|23081.82|23081.82|23088.9|23088.9|23081.82|23081.82|0
1608626240000|2020-12-22 08:37:20|23085.36|23085.36|23085.36|23085.36|23085.36|23085.36|23085.36|23085.36|0
1608626260000|2020-12-22 08:37:40|23084.76|23084.76|23084.76|23084.76|23084.76|23084.76|23084.76|23084.76|0
1608626270000|2020-12-22 08:37:50|23091.84|23091.84|23093.05|23093.05|23093.05|23093.05|23091.84|23091.84|0
1608626280000|2020-12-22 08:38:00|23094.25|23094.25|23094.25|23094.25|23094.25|23094.25|23094.25|23094.25|0
1608626290000|2020-12-22 08:38:10|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|23101.33|23101.33|0
1608626300000|2020-12-22 08:38:20|23111.96|23111.96|23111.96|23111.96|23111.96|23111.96|23111.96|23111.96|0
1608626310000|2020-12-22 08:38:30|23115.5|23115.5|23115.5|23115.5|23115.5|23115.5|23115.5|23115.5|0
1608626320000|2020-12-22 08:38:40|23111.96|23111.96|23115.5|23115.5|23115.5|23115.5|23111.96|23111.96|0
1608626370000|2020-12-22 08:39:30|23108.42|23108.42|23104.87|23104.87|23108.42|23108.42|23104.87|23104.87|0
1608626380000|2020-12-22 08:39:40|23101.33|23101.33|23104.87|23104.87|23104.87|23104.87|23097.79|23097.79|0
1608626410000|2020-12-22 08:40:10|23111.96|23111.96|23111.96|23111.96|23111.96|23111.96|23111.96|23111.96|0
1608626440000|2020-12-22 08:40:40|23119.04|23119.04|23122.58|23122.58|23122.58|23122.58|23119.04|23119.04|0
1608626450000|2020-12-22 08:40:50|23119.04|23119.04|23115.5|23115.5|23119.04|23119.04|23115.5|23115.5|0
1608626470000|2020-12-22 08:41:10|23119.04|23119.04|23119.04|23119.04|23119.04|23119.04|23119.04|23119.04|0
1608626490000|2020-12-22 08:41:30|23111.96|23111.96|23111.96|23111.96|23111.96|23111.96|23104.87|23104.87|0
1608626510000|2020-12-22 08:41:50|23115.5|23115.5|23115.5|23115.5|23115.5|23115.5|23115.5|23115.5|0
1608626520000|2020-12-22 08:42:00|23104.87|23104.87|23101.33|23101.33|23104.87|23104.87|23101.33|23101.33|0
1608626540000|2020-12-22 08:42:20|23097.79|23097.79|23097.79|23097.79|23097.79|23097.79|23097.79|23097.79|0
1608626550000|2020-12-22 08:42:30|23104.87|23104.87|23104.87|23104.87|23104.87|23104.87|23104.87|23104.87|0
1608626560000|2020-12-22 08:42:40|23108.42|23108.42|23109.24|23109.24|23109.24|23109.24|23108.42|23108.42|0
1608626600000|2020-12-22 08:43:20|23105.7|23105.7|23105.7|23105.7|23105.7|23105.7|23105.7|23105.7|0
1608626620000|2020-12-22 08:43:40|23105.28|23105.28|23104.87|23104.87|23105.28|23105.28|23104.46|23104.46|0
1608626630000|2020-12-22 08:43:50|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|0
1608626640000|2020-12-22 08:44:00|23108.89|23108.89|23108.42|23108.42|23109.37|23109.37|23108.42|23108.42|0
1608626660000|2020-12-22 08:44:20|23126.12|23126.12|23126.12|23126.12|23126.12|23126.12|23126.12|23126.12|0
1608626670000|2020-12-22 08:44:30|23129.66|23129.66|23136.75|23136.75|23140.29|23140.29|23129.66|23129.66|0
1608626680000|2020-12-22 08:44:40|23133.2|23133.2|23133.2|23133.2|23133.2|23133.2|23133.2|23133.2|0
1608626710000|2020-12-22 08:45:10|23122.58|23122.58|23122.58|23122.58|23122.58|23122.58|23122.58|23122.58|0
1608626730000|2020-12-22 08:45:30|23121.98|23121.98|23121.98|23121.98|23121.98|23121.98|23121.98|23121.98|0
1608626740000|2020-12-22 08:45:40|23123.78|23123.78|23123.78|23123.78|23123.78|23123.78|23123.78|23123.78|0
1608626770000|2020-12-22 08:46:10|23130.87|23130.87|23130.87|23130.87|23130.87|23130.87|23130.87|23130.87|0
1608626800000|2020-12-22 08:46:40|23131.28|23131.28|23134.41|23134.41|23134.41|23134.41|23130.87|23130.87|0
1608626810000|2020-12-22 08:46:50|23133.59|23133.59|23134|23134|23134|23134|23133.59|23133.59|0
1608626850000|2020-12-22 08:47:30|23134.6|23134.6|23134.6|23134.6|23134.6|23134.6|23134.6|23134.6|0
1608626890000|2020-12-22 08:48:10|23127.52|23127.52|23127.52|23127.52|23127.52|23127.52|23127.52|23127.52|0
1608626900000|2020-12-22 08:48:20|23128.12|23128.12|23128.12|23128.12|23128.12|23128.12|23128.12|23128.12|0
1608626910000|2020-12-22 08:48:30|23126.89|23126.89|23126.89|23126.89|23126.89|23126.89|23126.89|23126.89|0
1608626940000|2020-12-22 08:49:00|23126.28|23126.28|23124.48|23124.48|23126.28|23126.28|23124.48|23124.48|0
1608626990000|2020-12-22 08:49:50|23128.02|23128.02|23135.1|23135.1|23135.1|23135.1|23128.02|23128.02|0
1608627010000|2020-12-22 08:50:10|23138.64|23138.64|23138.64|23138.64|23138.64|23138.64|23138.64|23138.64|0
1608627030000|2020-12-22 08:50:30|23140.45|23140.45|23140.45|23140.45|23140.45|23140.45|23140.45|23140.45|0
1608627040000|2020-12-22 08:50:40|23141.27|23141.27|23141.68|23141.68|23141.68|23141.68|23141.27|23141.27|0
1608627050000|2020-12-22 08:50:50|23145.22|23145.22|23134.6|23134.6|23145.22|23145.22|23134.6|23134.6|0
1608627070000|2020-12-22 08:51:10|23131.06|23131.06|23127.52|23127.52|23131.06|23131.06|23127.52|23127.52|0
1608627090000|2020-12-22 08:51:30|23131.06|23131.06|23131.06|23131.06|23131.06|23131.06|23131.06|23131.06|0
1608627100000|2020-12-22 08:51:40|23138.14|23138.14|23138.14|23138.14|23138.14|23138.14|23138.14|23138.14|0
1608627150000|2020-12-22 08:52:30|23145.22|23145.22|23145.22|23145.22|23145.22|23145.22|23145.22|23145.22|0
1608627160000|2020-12-22 08:52:40|23141.68|23141.68|23141.68|23141.68|23141.68|23141.68|23141.68|23141.68|0
1608627180000|2020-12-22 08:53:00|23134.6|23134.6|23134.6|23134.6|23134.6|23134.6|23134.6|23134.6|0
1608627190000|2020-12-22 08:53:10|23138.14|23138.14|23138.14|23138.14|23138.14|23138.14|23138.14|23138.14|0
1608627210000|2020-12-22 08:53:30|23139.1|23139.1|23135.56|23135.56|23139.1|23139.1|23135.56|23135.56|0
1608627230000|2020-12-22 08:53:50|23139.1|23139.1|23128.47|23128.47|23139.1|23139.1|23128.47|23128.47|0
1608627240000|2020-12-22 08:54:00|23124.93|23124.93|23124.93|23124.93|23124.93|23124.93|23124.93|23124.93|0
1608627250000|2020-12-22 08:54:10|23121.39|23121.39|23121.39|23121.39|23121.39|23121.39|23121.39|23121.39|0
1608627280000|2020-12-22 08:54:40|23114.31|23114.31|23110.77|23110.77|23114.31|23114.31|23110.77|23110.77|0
1608627300000|2020-12-22 08:55:00|23103.69|23103.69|23103.69|23103.69|23103.69|23103.69|23103.69|23103.69|0
1608627310000|2020-12-22 08:55:10|23110.77|23110.77|23114.31|23114.31|23114.31|23114.31|23110.77|23110.77|0
1608627320000|2020-12-22 08:55:20|23121.39|23121.39|23121.39|23121.39|23121.39|23121.39|23121.39|23121.39|0
1608627330000|2020-12-22 08:55:30|23124.93|23124.93|23125.54|23125.54|23125.54|23125.54|23124.93|23124.93|0
1608627340000|2020-12-22 08:55:40|23136.16|23136.16|23136.16|23136.16|23136.16|23136.16|23136.16|23136.16|0
1608627370000|2020-12-22 08:56:10|23139.7|23139.7|23139.7|23139.7|23139.7|23139.7|23139.7|23139.7|0
1608627380000|2020-12-22 08:56:20|23136.16|23136.16|23136.16|23136.16|23136.16|23136.16|23136.16|23136.16|0
1608627440000|2020-12-22 08:57:20|23139.7|23139.7|23139.7|23139.7|23139.7|23139.7|23136.16|23136.16|0
1608627470000|2020-12-22 08:57:50|23138.47|23138.47|23138.47|23138.47|23138.47|23138.47|23138.47|23138.47|0
1608627480000|2020-12-22 08:58:00|23137.87|23137.87|23137.87|23137.87|23137.87|23137.87|23137.87|23137.87|0
1608627500000|2020-12-22 08:58:20|23141.41|23141.41|23141.41|23141.41|23141.41|23141.41|23141.41|23141.41|0
1608627510000|2020-12-22 08:58:30|23148.49|23148.49|23148.49|23148.49|23148.49|23148.49|23148.49|23148.49|0
1608627530000|2020-12-22 08:58:50|23144.95|23144.95|23144.95|23144.95|23144.95|23144.95|23144.95|23144.95|0
1608627540000|2020-12-22 08:59:00|23152.03|23152.03|23151.07|23151.07|23152.03|23152.03|23151.07|23151.07|0
1608627600000|2020-12-22 09:00:00|23154.61|23154.61|23161.7|23161.7|23161.7|23161.7|23154.61|23154.61|0
1608627610000|2020-12-22 09:00:10|23165.24|23165.24|23165.24|23165.24|23165.24|23165.24|23165.24|23165.24|0
1608627620000|2020-12-22 09:00:20|23165.65|23165.65|23165.65|23165.65|23165.65|23165.65|23165.65|23165.65|0
1608627640000|2020-12-22 09:00:40|23162.11|23162.11|23165.65|23165.65|23165.65|23165.65|23162.11|23162.11|0
1608627650000|2020-12-22 09:00:50|23169.19|23169.19|23169.19|23169.19|23169.19|23169.19|23169.19|23169.19|0
1608627670000|2020-12-22 09:01:10|23165.65|23165.65|23165.65|23165.65|23165.65|23165.65|23165.65|23165.65|0
1608627700000|2020-12-22 09:01:40|23166.25|23166.25|23166.25|23166.25|23166.25|23166.25|23166.25|23166.25|0
1608627710000|2020-12-22 09:01:50|23162.71|23162.71|23159.17|23159.17|23162.71|23162.71|23159.17|23159.17|0
1608627730000|2020-12-22 09:02:10|23162.71|23162.71|23162.71|23162.71|23162.71|23162.71|23162.71|23162.71|0
1608627760000|2020-12-22 09:02:40|23162.3|23162.3|23158.76|23158.76|23162.3|23162.3|23158.76|23158.76|0
1608627770000|2020-12-22 09:02:50|23162.3|23162.3|23162.3|23162.3|23162.3|23162.3|23162.3|23162.3|0
1608627780000|2020-12-22 09:03:00|23161.89|23161.89|23161.89|23161.89|23161.89|23161.89|23161.89|23161.89|0
1608627790000|2020-12-22 09:03:10|23158.35|23158.35|23165.43|23165.43|23165.43|23165.43|23158.35|23158.35|0
1608627850000|2020-12-22 09:04:10|23172.51|23172.51|23168.97|23168.97|23172.51|23172.51|23168.97|23168.97|0
1608627860000|2020-12-22 09:04:20|23172.51|23172.51|23179.59|23179.59|23179.59|23179.59|23172.51|23172.51|0
1608627870000|2020-12-22 09:04:30|23183.13|23183.13|23186.68|23186.68|23186.68|23186.68|23183.13|23183.13|0
1608627880000|2020-12-22 09:04:40|23183.13|23183.13|23183.13|23183.13|23183.13|23183.13|23183.13|23183.13|0
1608627890000|2020-12-22 09:04:50|23179.59|23179.59|23172.51|23172.51|23179.59|23179.59|23172.51|23172.51|0
1608627900000|2020-12-22 09:05:00|23168.97|23168.97|23165.43|23165.43|23168.97|23168.97|23165.43|23165.43|0
1608627910000|2020-12-22 09:05:10|23168.97|23168.97|23168.97|23168.97|23168.97|23168.97|23168.97|23168.97|0
1608627960000|2020-12-22 09:06:00|23165.43|23165.43|23165.43|23165.43|23165.43|23165.43|23165.43|23165.43|0
1608627970000|2020-12-22 09:06:10|23168.97|23168.97|23168.97|23168.97|23168.97|23168.97|23168.97|23168.97|0
1608627990000|2020-12-22 09:06:30|23172.51|23172.51|23172.51|23172.51|23172.51|23172.51|23172.51|23172.51|0
1608628010000|2020-12-22 09:06:50|23173.11|23173.11|23173.11|23173.11|23173.11|23173.11|23173.11|23173.11|0
1608628050000|2020-12-22 09:07:30|23183.74|23183.74|23183.74|23183.74|23183.74|23183.74|23183.74|23183.74|0
1608628080000|2020-12-22 09:08:00|23180.2|23180.2|23180.2|23180.2|23180.2|23180.2|23180.2|23180.2|0
1608628100000|2020-12-22 09:08:20|23187.28|23187.28|23187.28|23187.28|23187.28|23187.28|23187.28|23187.28|0
1608628110000|2020-12-22 09:08:30|23183.74|23183.74|23180.2|23180.2|23183.74|23183.74|23180.2|23180.2|0
1608628130000|2020-12-22 09:08:50|23187.28|23187.28|23187.28|23187.28|23187.28|23187.28|23187.28|23187.28|0
1608628140000|2020-12-22 09:09:00|23187.88|23187.88|23187.88|23187.88|23189.08|23189.08|23187.88|23187.88|0
1608628160000|2020-12-22 09:09:20|23189.11|23189.11|23189.11|23189.11|23189.11|23189.11|23189.11|23189.11|0
1608628170000|2020-12-22 09:09:30|23199.73|23199.73|23199.73|23199.73|23199.73|23199.73|23199.73|23199.73|0
1608628180000|2020-12-22 09:09:40|23201.54|23201.54|23210.96|23210.96|23210.96|23210.96|23200.34|23200.34|0
1608628190000|2020-12-22 09:09:50|23203.88|23203.88|23203.88|23203.88|23203.88|23203.88|23203.88|23203.88|0
1608628200000|2020-12-22 09:10:00|23207.42|23207.42|23203.88|23203.88|23207.42|23207.42|23203.88|23203.88|0
1608628240000|2020-12-22 09:10:40|23210.96|23210.96|23210.96|23210.96|23210.96|23210.96|23210.96|23210.96|0
1608628260000|2020-12-22 09:11:00|23207.42|23207.42|23207.42|23207.42|23207.42|23207.42|23207.42|23207.42|0
1608628270000|2020-12-22 09:11:10|23207.83|23207.83|23207.83|23207.83|23207.83|23207.83|23207.83|23207.83|0
1608628280000|2020-12-22 09:11:20|23204.29|23204.29|23204.29|23204.29|23204.29|23204.29|23204.29|23204.29|0
1608628310000|2020-12-22 09:11:50|23211.37|23211.37|23211.37|23211.37|23211.37|23211.37|23211.37|23211.37|0
1608628380000|2020-12-22 09:13:00|23216.12|23216.12|23219.66|23219.66|23219.66|23219.66|23216.12|23216.12|0
1608628430000|2020-12-22 09:13:50|23216.12|23216.12|23219.66|23219.66|23219.66|23219.66|23216.12|23216.12|0
1608628440000|2020-12-22 09:14:00|23216.12|23216.12|23216.12|23216.12|23216.12|23216.12|23216.12|23216.12|0
1608628480000|2020-12-22 09:14:40|23217.32|23217.32|23217.32|23217.32|23217.32|23217.32|23217.32|23217.32|0
1608628500000|2020-12-22 09:15:00|23217.92|23217.92|23216.72|23216.72|23217.92|23217.92|23216.72|23216.72|0
1608628510000|2020-12-22 09:15:10|23234.42|23234.42|23223.8|23223.8|23234.42|23234.42|23223.8|23223.8|0
1608628520000|2020-12-22 09:15:20|23219.66|23219.66|23212.57|23212.57|23219.66|23219.66|23212.57|23212.57|0
1608628530000|2020-12-22 09:15:30|23209.03|23209.03|23209.03|23209.03|23209.03|23209.03|23209.03|23209.03|0
1608628550000|2020-12-22 09:15:50|23198.41|23198.41|23194.87|23194.87|23198.41|23198.41|23194.87|23194.87|0
1608628560000|2020-12-22 09:16:00|23184.24|23184.24|23184.24|23184.24|23184.24|23184.24|23184.24|23184.24|0
1608628570000|2020-12-22 09:16:10|23183.04|23183.04|23182.44|23182.44|23183.04|23183.04|23182.44|23182.44|0
1608628580000|2020-12-22 09:16:20|23175.36|23175.36|23175.36|23175.36|23175.36|23175.36|23175.36|23175.36|0
1608628660000|2020-12-22 09:17:40|23171.82|23171.82|23171.82|23171.82|23171.82|23171.82|23171.82|23171.82|0
1608628670000|2020-12-22 09:17:50|23170.61|23170.61|23170.61|23170.61|23170.61|23170.61|23170.61|23170.61|0
1608628680000|2020-12-22 09:18:00|23174.15|23174.15|23174.15|23174.15|23174.15|23174.15|23174.15|23174.15|0
1608628720000|2020-12-22 09:18:40|23167.07|23167.07|23167.07|23167.07|23167.07|23167.07|23167.07|23167.07|0
1608628730000|2020-12-22 09:18:50|23166.11|23166.11|23166.11|23166.11|23166.11|23166.11|23166.11|23166.11|0
1608628760000|2020-12-22 09:19:20|23165.15|23165.15|23165.15|23165.15|23165.15|23165.15|23165.15|23165.15|0
1608628800000|2020-12-22 09:20:00|23168.69|23168.69|23168.69|23168.69|23168.69|23168.69|23168.69|23168.69|0
1608628830000|2020-12-22 09:20:30|23175.78|23175.78|23175.78|23175.78|23175.78|23175.78|23175.78|23175.78|0
1608628840000|2020-12-22 09:20:40|23172.24|23172.24|23172.24|23172.24|23172.24|23172.24|23172.24|23172.24|0
1608628880000|2020-12-22 09:21:20|23179.32|23179.32|23179.32|23179.32|23179.32|23179.32|23179.32|23179.32|0
1608628920000|2020-12-22 09:22:00|23175.78|23175.78|23175.78|23175.78|23175.78|23175.78|23175.78|23175.78|0
1608628990000|2020-12-22 09:23:10|23176.98|23176.98|23176.98|23176.98|23176.98|23176.98|23176.98|23176.98|0
1608629010000|2020-12-22 09:23:30|23166.36|23166.36|23169.9|23169.9|23169.9|23169.9|23166.36|23166.36|0
1608629030000|2020-12-22 09:23:50|23173.44|23173.44|23173.44|23173.44|23173.44|23173.44|23173.44|23173.44|0
1608629040000|2020-12-22 09:24:00|23176.98|23176.98|23165.12|23165.12|23176.98|23176.98|23165.12|23165.12|0
1608629070000|2020-12-22 09:24:30|23161.58|23161.58|23161.58|23161.58|23161.58|23161.58|23161.58|23161.58|0
1608629090000|2020-12-22 09:24:50|23165.12|23165.12|23165.12|23165.12|23165.12|23165.12|23165.12|23165.12|0
1608629150000|2020-12-22 09:25:50|23168.67|23168.67|23168.67|23168.67|23168.67|23168.67|23168.67|23168.67|0
1608629170000|2020-12-22 09:26:10|23172.21|23172.21|23172.21|23172.21|23172.21|23172.21|23172.21|23172.21|0
1608629200000|2020-12-22 09:26:40|23171.73|23171.73|23159.9|23159.9|23171.73|23171.73|23159.9|23159.9|0
1608629210000|2020-12-22 09:26:50|23160.5|23160.5|23160.5|23160.5|23160.5|23160.5|23160.5|23160.5|0
1608629230000|2020-12-22 09:27:10|23159.3|23159.3|23159.3|23159.3|23159.3|23159.3|23159.3|23159.3|0
1608629240000|2020-12-22 09:27:20|23162.84|23162.84|23162.84|23162.84|23162.84|23162.84|23162.84|23162.84|0
1608629260000|2020-12-22 09:27:40|23177.01|23177.01|23177.01|23177.01|23177.01|23177.01|23177.01|23177.01|0
1608629280000|2020-12-22 09:28:00|23180.55|23180.55|23180.55|23180.55|23180.55|23180.55|23180.55|23180.55|0
1608629300000|2020-12-22 09:28:20|23177.01|23177.01|23173.46|23173.46|23177.01|23177.01|23173.46|23173.46|0
1608629340000|2020-12-22 09:29:00|23180.55|23180.55|23180.55|23180.55|23180.55|23180.55|23180.55|23180.55|0
1608629390000|2020-12-22 09:29:50|23177.01|23177.01|23176.59|23176.59|23177.01|23177.01|23176.59|23176.59|0
1608629430000|2020-12-22 09:30:30|23180.14|23180.14|23180.14|23180.14|23180.14|23180.14|23180.14|23180.14|0
1608629450000|2020-12-22 09:30:50|23181.94|23181.94|23174.86|23174.86|23181.94|23181.94|23174.86|23174.86|0
1608629460000|2020-12-22 09:31:00|23167.78|23167.78|23167.78|23167.78|23167.78|23167.78|23167.78|23167.78|0
1608629470000|2020-12-22 09:31:10|23164.23|23164.23|23164.23|23164.23|23164.23|23164.23|23164.23|23164.23|0
1608629540000|2020-12-22 09:32:20|23163.03|23163.03|23163.03|23163.03|23163.03|23163.03|23163.03|23163.03|0
1608629550000|2020-12-22 09:32:30|23138.24|23138.24|23138.24|23138.24|23138.24|23138.24|23138.24|23138.24|0
1608629570000|2020-12-22 09:32:50|23138.65|23138.65|23138.65|23138.65|23138.65|23138.65|23138.65|23138.65|0
1608629580000|2020-12-22 09:33:00|23136.85|23136.85|23136.25|23136.25|23136.85|23136.85|23136.25|23136.25|0
1608629640000|2020-12-22 09:34:00|23132.71|23132.71|23132.71|23132.71|23132.71|23132.71|23132.71|23132.71|0
1608629660000|2020-12-22 09:34:20|23129.16|23129.16|23136.25|23136.25|23136.25|23136.25|23129.16|23129.16|0
1608629710000|2020-12-22 09:35:10|23132.71|23132.71|23139.79|23139.79|23139.79|23139.79|23132.71|23132.71|0
1608629720000|2020-12-22 09:35:20|23136.25|23136.25|23136.25|23136.25|23136.25|23136.25|23136.25|23136.25|0
1608629730000|2020-12-22 09:35:30|23132.71|23132.71|23136.25|23136.25|23136.25|23136.25|23132.71|23132.71|0
1608629740000|2020-12-22 09:35:40|23132.71|23132.71|23132.71|23132.71|23132.71|23132.71|23132.71|23132.71|0
1608629760000|2020-12-22 09:36:00|23131.88|23131.88|23138.97|23138.97|23138.97|23138.97|23131.88|23131.88|0
1608629770000|2020-12-22 09:36:10|23139.38|23139.38|23139.38|23139.38|23139.38|23139.38|23139.38|23139.38|0
1608629790000|2020-12-22 09:36:30|23150|23150|23150|23150|23150|23150|23150|23150|0
1608629810000|2020-12-22 09:36:50|23142.92|23142.92|23142.92|23142.92|23142.92|23142.92|23142.92|23142.92|0
1608629880000|2020-12-22 09:38:00|23144.12|23144.12|23144.12|23144.12|23144.12|23144.12|23144.12|23144.12|0
1608629910000|2020-12-22 09:38:30|23165.37|23165.37|23165.37|23165.37|23165.37|23165.37|23165.37|23165.37|0
1608630050000|2020-12-22 09:40:50|23168.91|23168.91|23168.91|23168.91|23168.91|23168.91|23168.91|23168.91|0
1608630090000|2020-12-22 09:41:30|23161.83|23161.83|23161.83|23161.83|23161.83|23161.83|23161.83|23161.83|0
1608630130000|2020-12-22 09:42:10|23158.29|23158.29|23154.75|23154.75|23158.29|23158.29|23154.75|23154.75|0
1608630160000|2020-12-22 09:42:40|23154.34|23154.34|23154.34|23154.34|23154.34|23154.34|23154.34|23154.34|0
1608630180000|2020-12-22 09:43:00|23153.13|23153.13|23153.13|23153.13|23153.13|23153.13|23153.13|23153.13|0
1608630190000|2020-12-22 09:43:10|23142.51|23142.51|23142.51|23142.51|23142.51|23142.51|23142.51|23142.51|0
1608630280000|2020-12-22 09:44:40|23138.97|23138.97|23138.97|23138.97|23138.97|23138.97|23138.97|23138.97|0
1608630310000|2020-12-22 09:45:10|23138.37|23138.37|23138.37|23138.37|23138.37|23138.37|23138.37|23138.37|0
1608630320000|2020-12-22 09:45:20|23131.28|23131.28|23126.54|23126.54|23131.28|23131.28|23126.54|23126.54|0
1608630330000|2020-12-22 09:45:30|23127.14|23127.14|23127.14|23127.14|23127.14|23127.14|23127.14|23127.14|0
1608630350000|2020-12-22 09:45:50|23126.54|23126.54|23126.54|23126.54|23126.54|23126.54|23126.54|23126.54|0
1608630390000|2020-12-22 09:46:30|23125.31|23125.31|23110.73|23110.73|23125.31|23125.31|23110.73|23110.73|0
1608630440000|2020-12-22 09:47:20|23110.25|23110.25|23110.25|23110.25|23110.25|23110.25|23110.25|23110.25|0
1608630450000|2020-12-22 09:47:30|23113.79|23113.79|23117.33|23117.33|23117.33|23117.33|23113.79|23113.79|0
1608630490000|2020-12-22 09:48:10|23120.88|23120.88|23120.88|23120.88|23120.88|23120.88|23120.88|23120.88|0
1608630510000|2020-12-22 09:48:30|23117.33|23117.33|23117.33|23117.33|23117.33|23117.33|23117.33|23117.33|0
1608630540000|2020-12-22 09:49:00|23117.74|23117.74|23117.74|23117.74|23117.74|23117.74|23117.74|23117.74|0
1608630550000|2020-12-22 09:49:10|23124.83|23124.83|23128.78|23128.78|23128.78|23128.78|23124.83|23124.83|0
1608630600000|2020-12-22 09:50:00|23132.32|23132.32|23128.78|23128.78|23132.32|23132.32|23128.78|23128.78|0
1608630610000|2020-12-22 09:50:10|23129.19|23129.19|23129.19|23129.19|23129.19|23129.19|23129.19|23129.19|0
1608630660000|2020-12-22 09:51:00|23132.73|23132.73|23132.73|23132.73|23132.73|23132.73|23132.73|23132.73|0
1608630680000|2020-12-22 09:51:20|23132.32|23132.32|23132.32|23132.32|23132.32|23132.32|23132.32|23132.32|0
1608630740000|2020-12-22 09:52:20|23128.78|23128.78|23128.78|23128.78|23128.78|23128.78|23128.78|23128.78|0
1608630780000|2020-12-22 09:53:00|23139.4|23139.4|23139.4|23139.4|23139.4|23139.4|23139.4|23139.4|0
1608630840000|2020-12-22 09:54:00|23132.32|23132.32|23131.91|23131.91|23132.32|23132.32|23131.91|23131.91|0
1608630850000|2020-12-22 09:54:10|23132.32|23132.32|23128.78|23128.78|23132.32|23132.32|23128.78|23128.78|0
1608630880000|2020-12-22 09:54:40|23132.32|23132.32|23132.32|23132.32|23132.32|23132.32|23132.32|23132.32|0
1608630890000|2020-12-22 09:54:50|23131.91|23131.91|23131.91|23131.91|23131.91|23131.91|23131.91|23131.91|0
1608630930000|2020-12-22 09:55:30|23135.45|23135.45|23135.45|23135.45|23135.45|23135.45|23135.45|23135.45|0
1608630940000|2020-12-22 09:55:40|23138.99|23138.99|23138.99|23138.99|23138.99|23138.99|23138.99|23138.99|0
1608631020000|2020-12-22 09:57:00|23138.39|23138.39|23138.39|23138.39|23138.39|23138.39|23138.39|23138.39|0
1608631040000|2020-12-22 09:57:20|23141.93|23141.93|23141.93|23141.93|23141.93|23141.93|23141.93|23141.93|0
1608631160000|2020-12-22 09:59:20|23149.01|23149.01|23145.47|23145.47|23149.01|23149.01|23145.47|23145.47|0
1608631170000|2020-12-22 09:59:30|23149.01|23149.01|23149.01|23149.01|23149.01|23149.01|23149.01|23149.01|0
1608631180000|2020-12-22 09:59:40|23145.47|23145.47|23144.27|23144.27|23145.47|23145.47|23144.27|23144.27|0
1608631190000|2020-12-22 09:59:50|23143.86|23143.86|23150.34|23150.34|23157.42|23157.42|23139.72|23139.72|0
1608631200000|2020-12-22 10:00:00|23149.86|23149.86|23146.92|23146.92|23161.09|23161.09|23146.92|23146.92|0
1608631210000|2020-12-22 10:00:10|23154|23154|23139.84|23139.84|23161.09|23161.09|23139.84|23139.84|0
1608631220000|2020-12-22 10:00:20|23132.76|23132.76|23132.34|23132.34|23132.76|23132.76|23132.34|23132.34|0
1608631230000|2020-12-22 10:00:30|23131.87|23131.87|23131.87|23131.87|23131.87|23131.87|23131.87|23131.87|0
1608631240000|2020-12-22 10:00:40|23138.95|23138.95|23138.95|23138.95|23138.95|23138.95|23138.95|23138.95|0
1608631250000|2020-12-22 10:00:50|23139.77|23139.77|23140.97|23140.97|23140.97|23140.97|23139.77|23139.77|0
1608631280000|2020-12-22 10:01:20|23140.56|23140.56|23139.14|23139.14|23140.56|23140.56|23139.14|23139.14|0
1608631290000|2020-12-22 10:01:30|23142.68|23142.68|23142.68|23142.68|23142.68|23142.68|23142.68|23142.68|0
1608631310000|2020-12-22 10:01:50|23153.3|23153.3|23154.51|23154.51|23154.51|23154.51|23153.3|23153.3|0
1608631320000|2020-12-22 10:02:00|23147.42|23147.42|23147.42|23147.42|23147.42|23147.42|23147.42|23147.42|0
1608631340000|2020-12-22 10:02:20|23147.01|23147.01|23147.01|23147.01|23147.01|23147.01|23147.01|23147.01|0
1608631350000|2020-12-22 10:02:30|23143.47|23143.47|23143.47|23143.47|23143.47|23143.47|23143.47|23143.47|0
1608631370000|2020-12-22 10:02:50|23150.56|23150.56|23150.56|23150.56|23150.56|23150.56|23150.56|23150.56|0
1608631380000|2020-12-22 10:03:00|23143.47|23143.47|23139.86|23139.86|23143.47|23143.47|23139.86|23139.86|0
1608631390000|2020-12-22 10:03:10|23143.4|23143.4|23143.4|23143.4|23143.4|23143.4|23143.4|23143.4|0
1608631400000|2020-12-22 10:03:20|23139.86|23139.86|23139.86|23139.86|23139.86|23139.86|23139.86|23139.86|0
1608631410000|2020-12-22 10:03:30|23139.26|23139.26|23139.26|23139.26|23139.26|23139.26|23139.26|23139.26|0
1608631420000|2020-12-22 10:03:40|23138.85|23138.85|23138.85|23138.85|23138.85|23138.85|23138.85|23138.85|0
1608631430000|2020-12-22 10:03:50|23128.23|23128.23|23121.14|23121.14|23128.23|23128.23|23121.14|23121.14|0
1608631440000|2020-12-22 10:04:00|23117.6|23117.6|23117.6|23117.6|23117.6|23117.6|23117.6|23117.6|0
1608631470000|2020-12-22 10:04:30|23114.06|23114.06|23114.06|23114.06|23114.06|23114.06|23114.06|23114.06|0
1608631480000|2020-12-22 10:04:40|23114.66|23114.66|23114.66|23114.66|23114.66|23114.66|23114.66|23114.66|0
1608631490000|2020-12-22 10:04:50|23114.06|23114.06|23114.06|23114.06|23114.06|23114.06|23114.06|23114.06|0
1608631500000|2020-12-22 10:05:00|23117.6|23117.6|23117.6|23117.6|23117.6|23117.6|23117.6|23117.6|0
1608631530000|2020-12-22 10:05:30|23121.14|23121.14|23121.14|23121.14|23121.14|23121.14|23121.14|23121.14|0
1608631590000|2020-12-22 10:06:30|23124.69|23124.69|23124.69|23124.69|23124.69|23124.69|23124.69|23124.69|0
1608631600000|2020-12-22 10:06:40|23125.1|23125.1|23125.1|23125.1|23125.1|23125.1|23125.1|23125.1|0
1608631620000|2020-12-22 10:07:00|23132.18|23132.18|23132.18|23132.18|23132.18|23132.18|23132.18|23132.18|0
1608631660000|2020-12-22 10:07:40|23135.72|23135.72|23135.72|23135.72|23135.72|23135.72|23135.72|23135.72|0
1608631730000|2020-12-22 10:08:50|23139.26|23139.26|23139.26|23139.26|23139.26|23139.26|23139.26|23139.26|0
1608631770000|2020-12-22 10:09:30|23132.18|23132.18|23132.18|23132.18|23132.18|23132.18|23132.18|23132.18|0
1608631790000|2020-12-22 10:09:50|23128.64|23128.64|23128.64|23128.64|23128.64|23128.64|23118.01|23118.01|0
1608631800000|2020-12-22 10:10:00|23132.18|23132.18|23132.18|23132.18|23132.18|23132.18|23132.18|23132.18|0
1608631810000|2020-12-22 10:10:10|23135.72|23135.72|23135.72|23135.72|23135.72|23135.72|23135.72|23135.72|0
1608631820000|2020-12-22 10:10:20|23132.18|23132.18|23132.18|23132.18|23132.18|23132.18|23132.18|23132.18|0
1608631880000|2020-12-22 10:11:20|23139.26|23139.26|23139.26|23139.26|23142.8|23142.8|23139.26|23139.26|0
1608631930000|2020-12-22 10:12:10|23138.85|23138.85|23138.85|23138.85|23138.85|23138.85|23138.85|23138.85|0
1608631970000|2020-12-22 10:12:50|23142.39|23142.39|23146.34|23146.34|23146.34|23146.34|23142.39|23142.39|0
1608631980000|2020-12-22 10:13:00|23149.88|23149.88|23149.88|23149.88|23149.88|23149.88|23149.88|23149.88|0
1608632000000|2020-12-22 10:13:20|23153.43|23153.43|23153.43|23153.43|23153.43|23153.43|23153.43|23153.43|0
1608632010000|2020-12-22 10:13:30|23149.88|23149.88|23149.88|23149.88|23149.88|23149.88|23149.88|23149.88|0
1608632030000|2020-12-22 10:13:50|23153.43|23153.43|23149.88|23149.88|23153.43|23153.43|23149.88|23149.88|0
1608632040000|2020-12-22 10:14:00|23151.69|23151.69|23151.69|23151.69|23151.69|23151.69|23151.69|23151.69|0
1608632080000|2020-12-22 10:14:40|23155.23|23155.23|23154.75|23154.75|23155.23|23155.23|23154.75|23154.75|0
1608632140000|2020-12-22 10:15:40|23161.83|23161.83|23161.83|23161.83|23161.83|23161.83|23161.83|23161.83|0
1608632210000|2020-12-22 10:16:50|23161.23|23161.23|23161.23|23161.23|23161.23|23161.23|23161.23|23161.23|0
1608632250000|2020-12-22 10:17:30|23168.32|23168.32|23170.75|23170.75|23170.75|23170.75|23168.32|23168.32|0
1608632260000|2020-12-22 10:17:40|23177.83|23177.83|23178.24|23178.24|23178.24|23178.24|23177.83|23177.83|0
1608632270000|2020-12-22 10:17:50|23174.7|23174.7|23173.5|23173.5|23174.7|23174.7|23173.5|23173.5|0
1608632360000|2020-12-22 10:19:20|23174.1|23174.1|23174.1|23174.1|23174.1|23174.1|23174.1|23174.1|0
1608632380000|2020-12-22 10:19:40|23167.02|23167.02|23167.02|23167.02|23167.02|23167.02|23167.02|23167.02|0
1608632390000|2020-12-22 10:19:50|23170.56|23170.56|23170.56|23170.56|23170.56|23170.56|23170.56|23170.56|0
1608632400000|2020-12-22 10:20:00|23174.1|23174.1|23174.1|23174.1|23174.1|23174.1|23174.1|23174.1|0
1608632420000|2020-12-22 10:20:20|23181.18|23181.18|23181.18|23181.18|23181.18|23181.18|23181.18|23181.18|0
1608632460000|2020-12-22 10:21:00|23184.72|23184.72|23181.18|23181.18|23184.72|23184.72|23181.18|23181.18|0
1608632490000|2020-12-22 10:21:30|23184.72|23184.72|23184.72|23184.72|23184.72|23184.72|23184.72|23184.72|0
1608632550000|2020-12-22 10:22:30|23185.13|23185.13|23185.13|23185.13|23185.13|23185.13|23185.13|23185.13|0
1608632580000|2020-12-22 10:23:00|23174.51|23174.51|23178.05|23178.05|23178.05|23178.05|23174.51|23174.51|0
1608632620000|2020-12-22 10:23:40|23178.65|23178.65|23178.65|23178.65|23178.65|23178.65|23178.65|23178.65|0
1608632670000|2020-12-22 10:24:30|23182.2|23182.2|23185.74|23185.74|23185.74|23185.74|23182.2|23182.2|0
1608632690000|2020-12-22 10:24:50|23182.2|23182.2|23182.2|23182.2|23182.2|23182.2|23182.2|23182.2|0
1608632810000|2020-12-22 10:26:50|23178.65|23178.65|23178.65|23178.65|23178.65|23178.65|23178.65|23178.65|0
1608632840000|2020-12-22 10:27:20|23182.2|23182.2|23182.2|23182.2|23182.2|23182.2|23182.2|23182.2|0
1608632850000|2020-12-22 10:27:30|23189.28|23189.28|23189.28|23189.28|23189.28|23189.28|23189.28|23189.28|0
1608632890000|2020-12-22 10:28:10|23189.88|23189.88|23191.08|23191.08|23191.08|23191.08|23189.88|23189.88|0
1608632900000|2020-12-22 10:28:20|23191.68|23191.68|23191.68|23191.68|23191.68|23191.68|23191.68|23191.68|0
1608632920000|2020-12-22 10:28:40|23195.23|23195.23|23198.77|23198.77|23198.77|23198.77|23195.23|23195.23|0
1608632970000|2020-12-22 10:29:30|23191.68|23191.68|23191.68|23191.68|23191.68|23191.68|23191.68|23191.68|0
1608632980000|2020-12-22 10:29:40|23188.14|23188.14|23188.55|23188.55|23188.96|23188.96|23188.14|23188.14|0
1608632990000|2020-12-22 10:29:50|23188.96|23188.96|23188.96|23188.96|23188.96|23188.96|23188.96|23188.96|0
1608633000000|2020-12-22 10:30:00|23187.76|23187.76|23188.17|23188.17|23188.17|23188.17|23187.76|23187.76|0
1608633010000|2020-12-22 10:30:10|23188.58|23188.58|23181.5|23181.5|23188.58|23188.58|23181.5|23181.5|0
1608633060000|2020-12-22 10:31:00|23185.04|23185.04|23188.58|23188.58|23188.58|23188.58|23185.04|23185.04|0
1608633070000|2020-12-22 10:31:10|23187.76|23187.76|23187.76|23187.76|23187.76|23187.76|23187.76|23187.76|0
1608633100000|2020-12-22 10:31:40|23186.56|23186.56|23186.56|23186.56|23186.56|23186.56|23186.56|23186.56|0
1608633120000|2020-12-22 10:32:00|23183.02|23183.02|23183.02|23183.02|23183.02|23183.02|23183.02|23183.02|0
1608633130000|2020-12-22 10:32:10|23179.48|23179.48|23175.93|23175.93|23179.48|23179.48|23175.93|23175.93|0
1608633170000|2020-12-22 10:32:50|23168.85|23168.85|23168.85|23168.85|23168.85|23168.85|23168.85|23168.85|0
1608633190000|2020-12-22 10:33:10|23172.39|23172.39|23172.39|23172.39|23172.39|23172.39|23172.39|23172.39|0
1608633200000|2020-12-22 10:33:20|23168.85|23168.85|23157.63|23157.63|23168.85|23168.85|23157.63|23157.63|0
1608633210000|2020-12-22 10:33:30|23150.54|23150.54|23154.08|23154.08|23154.08|23154.08|23150.54|23150.54|0
1608633260000|2020-12-22 10:34:20|23150.54|23150.54|23150.54|23150.54|23150.54|23150.54|23150.54|23150.54|0
1608633270000|2020-12-22 10:34:30|23143.46|23143.46|23136.38|23136.38|23143.46|23143.46|23136.38|23136.38|0
1608633280000|2020-12-22 10:34:40|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|0
1608633360000|2020-12-22 10:36:00|23150.54|23150.54|23150.54|23150.54|23150.54|23150.54|23150.54|23150.54|0
1608633370000|2020-12-22 10:36:10|23147|23147|23147|23147|23147|23147|23147|23147|0
1608633390000|2020-12-22 10:36:30|23150.54|23150.54|23150.54|23150.54|23150.54|23150.54|23150.54|23150.54|0
1608633400000|2020-12-22 10:36:40|23147|23147|23147|23147|23147|23147|23147|23147|0
1608633430000|2020-12-22 10:37:10|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|0
1608633440000|2020-12-22 10:37:20|23136.38|23136.38|23136.38|23136.38|23136.38|23136.38|23136.38|23136.38|0
1608633450000|2020-12-22 10:37:30|23139.92|23139.92|23139.92|23139.92|23139.92|23139.92|23139.92|23139.92|0
1608633460000|2020-12-22 10:37:40|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|0
1608633530000|2020-12-22 10:38:50|23139.92|23139.92|23139.92|23139.92|23139.92|23139.92|23139.92|23139.92|0
1608633620000|2020-12-22 10:40:20|23136.38|23136.38|23136.38|23136.38|23136.38|23136.38|23136.38|23136.38|0
1608633640000|2020-12-22 10:40:40|23139.92|23139.92|23143.46|23143.46|23143.46|23143.46|23139.92|23139.92|0
1608633700000|2020-12-22 10:41:40|23143.05|23143.05|23142.64|23142.64|23143.05|23143.05|23142.64|23142.64|0
1608633720000|2020-12-22 10:42:00|23139.1|23139.1|23139.1|23139.1|23139.1|23139.1|23139.1|23139.1|0
1608633760000|2020-12-22 10:42:40|23135.56|23135.56|23135.56|23135.56|23135.56|23135.56|23135.56|23135.56|0
1608633780000|2020-12-22 10:43:00|23142.64|23142.64|23146.18|23146.18|23146.18|23146.18|23142.64|23142.64|0
1608633800000|2020-12-22 10:43:20|23142.64|23142.64|23142.64|23142.64|23142.64|23142.64|23142.64|23142.64|0
1608633810000|2020-12-22 10:43:30|23139.1|23139.1|23135.56|23135.56|23139.1|23139.1|23135.56|23135.56|0
1608633840000|2020-12-22 10:44:00|23142.64|23142.64|23142.64|23142.64|23142.64|23142.64|23142.64|23142.64|0
1608633860000|2020-12-22 10:44:20|23146.18|23146.18|23146.18|23146.18|23146.18|23146.18|23146.18|23146.18|0
1608633900000|2020-12-22 10:45:00|23142.64|23142.64|23139.1|23139.1|23142.64|23142.64|23139.1|23139.1|0
1608633910000|2020-12-22 10:45:10|23135.56|23135.56|23146.18|23146.18|23146.18|23146.18|23135.56|23135.56|0
1608633990000|2020-12-22 10:46:30|23145.7|23145.7|23145.7|23145.7|23145.7|23145.7|23145.7|23145.7|0
1608634030000|2020-12-22 10:47:10|23142.16|23142.16|23142.16|23142.16|23142.16|23142.16|23142.16|23142.16|0
1608634040000|2020-12-22 10:47:20|23139.15|23139.15|23139.15|23139.15|23139.15|23139.15|23139.15|23139.15|0
1608634050000|2020-12-22 10:47:30|23138.74|23138.74|23124.58|23124.58|23138.74|23138.74|23124.58|23124.58|0
1608634060000|2020-12-22 10:47:40|23128.12|23128.12|23128.12|23128.12|23128.12|23128.12|23128.12|23128.12|0
1608634080000|2020-12-22 10:48:00|23124.58|23124.58|23120.43|23120.43|23124.58|23124.58|23120.43|23120.43|0
1608634100000|2020-12-22 10:48:20|23119.61|23119.61|23119.61|23119.61|23119.61|23119.61|23119.61|23119.61|0
1608634160000|2020-12-22 10:49:20|23123.15|23123.15|23123.15|23123.15|23123.15|23123.15|23123.15|23123.15|0
1608634170000|2020-12-22 10:49:30|23126.69|23126.69|23126.69|23126.69|23126.69|23126.69|23126.69|23126.69|0
1608634190000|2020-12-22 10:49:50|23127.3|23127.3|23129.32|23129.32|23129.32|23129.32|23127.3|23127.3|0
1608634200000|2020-12-22 10:50:00|23136.4|23136.4|23137.22|23137.22|23137.22|23137.22|23136.4|23136.4|0
1608634210000|2020-12-22 10:50:10|23137.64|23137.64|23127.42|23127.42|23138.05|23138.05|23127.42|23127.42|0
1608634220000|2020-12-22 10:50:20|23123.88|23123.88|23123.88|23123.88|23123.88|23123.88|23123.88|23123.88|0
1608634230000|2020-12-22 10:50:30|23120.34|23120.34|23120.34|23120.34|23120.34|23120.34|23120.34|23120.34|0
1608634260000|2020-12-22 10:51:00|23119.11|23119.11|23119.11|23119.11|23119.11|23119.11|23119.11|23119.11|0
1608634320000|2020-12-22 10:52:00|23122.65|23122.65|23122.65|23122.65|23122.65|23122.65|23122.65|23122.65|0
1608634330000|2020-12-22 10:52:10|23126.19|23126.19|23126.19|23126.19|23126.19|23126.19|23126.19|23126.19|0
1608634340000|2020-12-22 10:52:20|23129.73|23129.73|23129.73|23129.73|23129.73|23129.73|23129.73|23129.73|0
1608634350000|2020-12-22 10:52:30|23128.53|23128.53|23128.53|23128.53|23128.53|23128.53|23128.53|23128.53|0
1608634380000|2020-12-22 10:53:00|23135.61|23135.61|23135.61|23135.61|23135.61|23135.61|23135.61|23135.61|0
1608634410000|2020-12-22 10:53:30|23132.07|23132.07|23131.47|23131.47|23132.07|23132.07|23131.47|23131.47|0
1608634430000|2020-12-22 10:53:50|23130.87|23130.87|23130.87|23130.87|23130.87|23130.87|23130.87|23130.87|0
1608634450000|2020-12-22 10:54:10|23116.7|23116.7|23109.62|23109.62|23116.7|23116.7|23109.62|23109.62|0
1608634460000|2020-12-22 10:54:20|23106.08|23106.08|23106.08|23106.08|23106.08|23106.08|23106.08|23106.08|0
1608634520000|2020-12-22 10:55:20|23105.48|23105.48|23105.48|23105.48|23105.48|23105.48|23105.48|23105.48|0
1608634530000|2020-12-22 10:55:30|23112.56|23112.56|23112.56|23112.56|23112.56|23112.56|23112.56|23112.56|0
1608634540000|2020-12-22 10:55:40|23116.1|23116.1|23116.1|23116.1|23116.1|23116.1|23116.1|23116.1|0
1608634600000|2020-12-22 10:56:40|23119.64|23119.64|23123.18|23123.18|23123.18|23123.18|23119.64|23119.64|0
1608634610000|2020-12-22 10:56:50|23119.64|23119.64|23119.64|23119.64|23119.64|23119.64|23119.64|23119.64|0
1608634620000|2020-12-22 10:57:00|23119.04|23119.04|23119.04|23119.04|23119.04|23119.04|23119.04|23119.04|0
1608634760000|2020-12-22 10:59:20|23115.5|23115.5|23115.5|23115.5|23115.5|23115.5|23115.5|23115.5|0
1608634770000|2020-12-22 10:59:30|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|0
1608634890000|2020-12-22 11:01:30|23109.62|23109.62|23109.62|23109.62|23109.62|23109.62|23109.62|23109.62|0
1608634900000|2020-12-22 11:01:40|23110.03|23110.03|23110.03|23110.03|23110.03|23110.03|23110.03|23110.03|0
1608634920000|2020-12-22 11:02:00|23124.19|23124.19|23127.74|23127.74|23127.74|23127.74|23124.19|23124.19|0
1608634980000|2020-12-22 11:03:00|23134.82|23134.82|23135.23|23135.23|23135.23|23135.23|23134.82|23134.82|0
1608635010000|2020-12-22 11:03:30|23142.31|23142.31|23142.31|23142.31|23142.31|23142.31|23142.31|23142.31|0
1608635020000|2020-12-22 11:03:40|23145.85|23145.85|23145.85|23145.85|23145.85|23145.85|23145.85|23145.85|0
1608635040000|2020-12-22 11:04:00|23149.39|23149.39|23150|23150|23150|23150|23149.39|23149.39|0
1608635060000|2020-12-22 11:04:20|23153.54|23153.54|23153.54|23153.54|23153.54|23153.54|23153.54|23153.54|0
1608635070000|2020-12-22 11:04:30|23150|23150|23150|23150|23150|23150|23150|23150|0
1608635120000|2020-12-22 11:05:20|23146.45|23146.45|23142.91|23142.91|23146.45|23146.45|23142.91|23142.91|0
1608635150000|2020-12-22 11:05:50|23139.37|23139.37|23139.37|23139.37|23139.37|23139.37|23139.37|23139.37|0
1608635170000|2020-12-22 11:06:10|23146.45|23146.45|23148.26|23148.26|23148.26|23148.26|23146.45|23146.45|0
1608635220000|2020-12-22 11:07:00|23141.18|23141.18|23141.18|23141.18|23141.18|23141.18|23141.18|23141.18|0
1608635260000|2020-12-22 11:07:40|23144.72|23144.72|23144.72|23144.72|23144.72|23144.72|23144.72|23144.72|0
1608635270000|2020-12-22 11:07:50|23148.26|23148.26|23149.46|23149.46|23149.46|23149.46|23148.26|23148.26|0
1608635330000|2020-12-22 11:08:50|23150.06|23150.06|23150.06|23150.06|23150.06|23150.06|23150.06|23150.06|0
1608635360000|2020-12-22 11:09:20|23160.69|23160.69|23159.48|23159.48|23160.69|23160.69|23159.48|23159.48|0
1608635410000|2020-12-22 11:10:10|23162.36|23162.36|23161.95|23161.95|23162.36|23162.36|23161.95|23161.95|0
1608635420000|2020-12-22 11:10:20|23161.13|23161.13|23162.36|23162.36|23162.77|23162.77|23161.13|23161.13|0
1608635430000|2020-12-22 11:10:30|23162.77|23162.77|23163.18|23163.18|23163.18|23163.18|23162.77|23162.77|0
1608635450000|2020-12-22 11:10:50|23162.36|23162.36|23162.36|23162.36|23162.36|23162.36|23162.36|23162.36|0
1608635510000|2020-12-22 11:11:50|23161.76|23161.76|23161.76|23161.76|23161.76|23161.76|23161.76|23161.76|0
1608635520000|2020-12-22 11:12:00|23160.53|23160.53|23160.53|23160.53|23160.53|23160.53|23160.53|23160.53|0
1608635590000|2020-12-22 11:13:10|23149.9|23149.9|23146.36|23146.36|23149.9|23149.9|23146.36|23146.36|0
1608635670000|2020-12-22 11:14:30|23153.44|23153.44|23153.44|23153.44|23153.44|23153.44|23153.44|23153.44|0
1608635690000|2020-12-22 11:14:50|23160.53|23160.53|23160.53|23160.53|23160.53|23160.53|23160.53|23160.53|0
1608635720000|2020-12-22 11:15:20|23156.98|23156.98|23156.98|23156.98|23156.98|23156.98|23156.98|23156.98|0
1608635770000|2020-12-22 11:16:10|23153.44|23153.44|23153.44|23153.44|23153.44|23153.44|23153.44|23153.44|0
1608635870000|2020-12-22 11:17:50|23156.98|23156.98|23156.98|23156.98|23156.98|23156.98|23156.98|23156.98|0
1608635910000|2020-12-22 11:18:30|23164.07|23164.07|23164.07|23164.07|23164.07|23164.07|23164.07|23164.07|0
1608635920000|2020-12-22 11:18:40|23171.15|23171.15|23172.35|23172.35|23172.35|23172.35|23171.15|23171.15|0
1608635930000|2020-12-22 11:18:50|23175.89|23175.89|23175.89|23175.89|23175.89|23175.89|23175.89|23175.89|0
1608635940000|2020-12-22 11:19:00|23176.71|23176.71|23180.26|23180.26|23180.26|23180.26|23176.71|23176.71|0
1608635950000|2020-12-22 11:19:10|23180.67|23180.67|23180.67|23180.67|23180.67|23180.67|23180.67|23180.67|0
1608636000000|2020-12-22 11:20:00|23181.87|23181.87|23181.87|23181.87|23181.87|23181.87|23181.87|23181.87|0
1608636040000|2020-12-22 11:20:40|23181.27|23181.27|23181.27|23181.27|23181.27|23181.27|23181.27|23181.27|0
1608636070000|2020-12-22 11:21:10|23202.52|23202.52|23202.93|23202.93|23202.93|23202.93|23202.52|23202.52|0
1608636080000|2020-12-22 11:21:20|23204.13|23204.13|23204.13|23204.13|23204.13|23204.13|23204.13|23204.13|0
1608636090000|2020-12-22 11:21:30|23211.21|23211.21|23211.21|23211.21|23211.21|23211.21|23211.21|23211.21|0
1608636110000|2020-12-22 11:21:50|23214.75|23214.75|23214.75|23214.75|23214.75|23214.75|23214.75|23214.75|0
1608636160000|2020-12-22 11:22:40|23215.96|23215.96|23215.96|23215.96|23215.96|23215.96|23215.96|23215.96|0
1608636180000|2020-12-22 11:23:00|23208.87|23208.87|23208.87|23208.87|23208.87|23208.87|23208.87|23208.87|0
1608636190000|2020-12-22 11:23:10|23212.42|23212.42|23212.42|23212.42|23212.42|23212.42|23212.42|23212.42|0
1608636200000|2020-12-22 11:23:20|23205.33|23205.33|23205.33|23205.33|23205.33|23205.33|23205.33|23205.33|0
1608636230000|2020-12-22 11:23:50|23205.93|23205.93|23205.93|23205.93|23205.93|23205.93|23204.73|23204.73|0
1608636240000|2020-12-22 11:24:00|23206.54|23206.54|23206.54|23206.54|23206.54|23206.54|23206.54|23206.54|0
1608636250000|2020-12-22 11:24:10|23207.14|23207.14|23207.14|23207.14|23207.14|23207.14|23207.14|23207.14|0
1608636260000|2020-12-22 11:24:20|23206.54|23206.54|23207.14|23207.14|23207.14|23207.14|23206.54|23206.54|0
1608636290000|2020-12-22 11:24:50|23203.6|23203.6|23203.6|23203.6|23203.6|23203.6|23203.6|23203.6|0
1608636300000|2020-12-22 11:25:00|23200.06|23200.06|23200.06|23200.06|23200.06|23200.06|23200.06|23200.06|0
1608636340000|2020-12-22 11:25:40|23201.26|23201.26|23201.26|23201.26|23201.26|23201.26|23201.26|23201.26|0
1608636380000|2020-12-22 11:26:20|23215.42|23215.42|23215.42|23215.42|23215.42|23215.42|23215.42|23215.42|0
1608636390000|2020-12-22 11:26:30|23218.96|23218.96|23218.96|23218.96|23218.96|23218.96|23218.96|23218.96|0
1608636450000|2020-12-22 11:27:30|23211.88|23211.88|23211.88|23211.88|23211.88|23211.88|23211.88|23211.88|0
1608636520000|2020-12-22 11:28:40|23215.42|23215.42|23215.83|23215.83|23215.83|23215.83|23215.42|23215.42|0
1608636530000|2020-12-22 11:28:50|23212.29|23212.29|23212.29|23212.29|23212.29|23212.29|23212.29|23212.29|0
1608636540000|2020-12-22 11:29:00|23205.21|23205.21|23205.21|23205.21|23205.21|23205.21|23205.21|23205.21|0
1608636560000|2020-12-22 11:29:20|23204.8|23204.8|23204.8|23204.8|23204.8|23204.8|23204.8|23204.8|0
1608636590000|2020-12-22 11:29:50|23204.2|23204.2|23204.2|23204.2|23204.2|23204.2|23204.2|23204.2|0
1608636620000|2020-12-22 11:30:20|23200.66|23200.66|23200.66|23200.66|23200.66|23200.66|23200.66|23200.66|0
1608636690000|2020-12-22 11:31:30|23204.2|23204.2|23204.2|23204.2|23204.2|23204.2|23204.2|23204.2|0
1608636700000|2020-12-22 11:31:40|23207.74|23207.74|23207.74|23207.74|23207.74|23207.74|23207.74|23207.74|0
1608636710000|2020-12-22 11:31:50|23207.14|23207.14|23207.14|23207.14|23207.14|23207.14|23207.14|23207.14|0
1608636730000|2020-12-22 11:32:10|23206.54|23206.54|23199.45|23199.45|23206.54|23206.54|23199.45|23199.45|0
1608636740000|2020-12-22 11:32:20|23203|23203|23195.91|23195.91|23203|23203|23195.91|23195.91|0
1608636780000|2020-12-22 11:33:00|23203|23203|23195.91|23195.91|23203|23203|23195.91|23195.91|0
1608636930000|2020-12-22 11:35:30|23199.45|23199.45|23199.45|23199.45|23199.45|23199.45|23199.45|23199.45|0
1608636980000|2020-12-22 11:36:20|23192.37|23192.37|23192.37|23192.37|23192.37|23192.37|23192.37|23192.37|0
1608637030000|2020-12-22 11:37:10|23192.78|23192.78|23196.73|23196.73|23196.73|23196.73|23192.78|23192.78|0
1608637050000|2020-12-22 11:37:30|23197.34|23197.34|23197.34|23197.34|23197.34|23197.34|23197.34|23197.34|0
1608637090000|2020-12-22 11:38:10|23190.25|23190.25|23186.71|23186.71|23190.25|23190.25|23186.71|23186.71|0
1608637100000|2020-12-22 11:38:20|23179.63|23179.63|23179.63|23179.63|23179.63|23179.63|23179.63|23179.63|0
1608637140000|2020-12-22 11:39:00|23178.81|23178.81|23178.81|23178.81|23178.81|23178.81|23178.81|23178.81|0
1608637240000|2020-12-22 11:40:40|23168.18|23168.18|23171.73|23171.73|23171.73|23171.73|23168.18|23168.18|0
1608637260000|2020-12-22 11:41:00|23168.18|23168.18|23168.18|23168.18|23168.18|23168.18|23168.18|23168.18|0
1608637320000|2020-12-22 11:42:00|23168.66|23168.66|23168.66|23168.66|23168.66|23168.66|23168.66|23168.66|0
1608637360000|2020-12-22 11:42:40|23168.06|23168.06|23168.06|23168.06|23168.06|23168.06|23168.06|23168.06|0
1608637370000|2020-12-22 11:42:50|23171.6|23171.6|23175.14|23175.14|23175.14|23175.14|23171.6|23171.6|0
1608637380000|2020-12-22 11:43:00|23178.69|23178.69|23175.14|23175.14|23178.69|23178.69|23175.14|23175.14|0
1608637470000|2020-12-22 11:44:30|23189.31|23189.31|23189.31|23189.31|23189.31|23189.31|23189.31|23189.31|0
1608637500000|2020-12-22 11:45:00|23192.85|23192.85|23192.85|23192.85|23192.85|23192.85|23192.85|23192.85|0
1608637530000|2020-12-22 11:45:30|23199.93|23199.93|23199.93|23199.93|23199.93|23199.93|23199.93|23199.93|0
1608637580000|2020-12-22 11:46:20|23196.39|23196.39|23196.39|23196.39|23196.39|23196.39|23196.39|23196.39|0
1608637650000|2020-12-22 11:47:30|23189.31|23189.31|23189.31|23189.31|23189.31|23189.31|23189.31|23189.31|0
1608637800000|2020-12-22 11:50:00|23193.26|23193.26|23193.26|23193.26|23193.26|23193.26|23193.26|23193.26|0
1608637830000|2020-12-22 11:50:30|23196.8|23196.8|23196.8|23196.8|23196.8|23196.8|23196.8|23196.8|0
1608637850000|2020-12-22 11:50:50|23200.34|23200.34|23202.15|23202.15|23205.69|23205.69|23200.34|23200.34|0
1608637870000|2020-12-22 11:51:10|23209.23|23209.23|23209.23|23209.23|23209.23|23209.23|23209.23|23209.23|0
1608637940000|2020-12-22 11:52:20|23212.77|23212.77|23212.77|23212.77|23212.77|23212.77|23212.77|23212.77|0
1608637960000|2020-12-22 11:52:40|23219.85|23219.85|23219.85|23219.85|23219.85|23219.85|23219.85|23219.85|0
1608637970000|2020-12-22 11:52:50|23223.4|23223.4|23223.4|23223.4|23223.4|23223.4|23223.4|23223.4|0
1608637990000|2020-12-22 11:53:10|23225.2|23225.2|23225.2|23225.2|23225.2|23225.2|23225.2|23225.2|0
1608638020000|2020-12-22 11:53:40|23235.82|23235.82|23235.82|23235.82|23235.82|23235.82|23235.82|23235.82|0
1608638070000|2020-12-22 11:54:30|23232.28|23232.28|23232.28|23232.28|23232.28|23232.28|23232.28|23232.28|0
1608638110000|2020-12-22 11:55:10|23231.68|23231.68|23242.31|23242.31|23242.31|23242.31|23231.68|23231.68|0
1608638130000|2020-12-22 11:55:30|23238.76|23238.76|23235.22|23235.22|23238.76|23238.76|23235.22|23235.22|0
1608638140000|2020-12-22 11:55:40|23242.31|23242.31|23239.59|23239.59|23245.85|23245.85|23238.76|23238.76|0
1608638240000|2020-12-22 11:57:20|23257.29|23257.29|23257.29|23257.29|23257.29|23257.29|23257.29|23257.29|0
1608638260000|2020-12-22 11:57:40|23260.83|23260.83|23260.83|23260.83|23260.83|23260.83|23260.83|23260.83|0
1608638290000|2020-12-22 11:58:10|23262.64|23262.64|23252.01|23252.01|23262.64|23262.64|23252.01|23252.01|0
1608638300000|2020-12-22 11:58:20|23250.21|23250.21|23250.21|23250.21|23250.21|23250.21|23243.13|23243.13|0
1608638310000|2020-12-22 11:58:30|23250.62|23250.62|23247.08|23247.08|23250.62|23250.62|23243.54|23243.54|0
1608638370000|2020-12-22 11:59:30|23243.54|23243.54|23243.54|23243.54|23243.54|23243.54|23243.54|23243.54|0
1608638390000|2020-12-22 11:59:50|23236.46|23236.46|23236.46|23236.46|23236.46|23236.46|23236.46|23236.46|0
1608638450000|2020-12-22 12:00:50|23232.91|23232.91|23232.91|23232.91|23232.91|23232.91|23232.91|23232.91|0
1608638460000|2020-12-22 12:01:00|23225.83|23225.83|23225.83|23225.83|23225.83|23225.83|23225.83|23225.83|0
1608638470000|2020-12-22 12:01:10|23215.21|23215.21|23211.67|23211.67|23215.21|23215.21|23211.67|23211.67|0
1608638480000|2020-12-22 12:01:20|23211.06|23211.06|23211.06|23211.06|23211.06|23211.06|23211.06|23211.06|0
1608638490000|2020-12-22 12:01:30|23209.86|23209.86|23206.32|23206.32|23209.86|23209.86|23206.32|23206.32|0
1608638500000|2020-12-22 12:01:40|23216.94|23216.94|23227.57|23227.57|23227.57|23227.57|23216.94|23216.94|0
1608638540000|2020-12-22 12:02:20|23227.16|23227.16|23220.07|23220.07|23227.16|23227.16|23220.07|23220.07|0
1608638570000|2020-12-22 12:02:50|23227.16|23227.16|23227.16|23227.16|23227.16|23227.16|23227.16|23227.16|0
1608638590000|2020-12-22 12:03:10|23230.7|23230.7|23227.16|23227.16|23230.7|23230.7|23227.16|23227.16|0
1608638650000|2020-12-22 12:04:10|23227.57|23227.57|23227.57|23227.57|23227.57|23227.57|23227.57|23227.57|0
1608638700000|2020-12-22 12:05:00|23234.65|23234.65|23238.19|23238.19|23238.19|23238.19|23234.65|23234.65|0
1608638720000|2020-12-22 12:05:20|23237.59|23237.59|23237.59|23237.59|23237.59|23237.59|23237.59|23237.59|0
1608638750000|2020-12-22 12:05:50|23230.51|23230.51|23230.51|23230.51|23230.51|23230.51|23230.51|23230.51|0
1608638770000|2020-12-22 12:06:10|23226.97|23226.97|23226.97|23226.97|23226.97|23226.97|23226.97|23226.97|0
1608638820000|2020-12-22 12:07:00|23230.51|23230.51|23230.51|23230.51|23230.51|23230.51|23230.51|23230.51|0
1608638840000|2020-12-22 12:07:20|23231.71|23231.71|23232.53|23232.53|23232.53|23232.53|23231.71|23231.71|0
1608638870000|2020-12-22 12:07:50|23232.94|23232.94|23233.54|23233.54|23233.54|23233.54|23232.94|23232.94|0
1608638880000|2020-12-22 12:08:00|23234.02|23234.02|23234.02|23234.02|23234.02|23234.02|23234.02|23234.02|0
1608638900000|2020-12-22 12:08:20|23233.61|23233.61|23233.61|23233.61|23233.61|23233.61|23233.61|23233.61|0
1608638910000|2020-12-22 12:08:30|23237.15|23237.15|23237.15|23237.15|23237.15|23237.15|23237.15|23237.15|0
1608638930000|2020-12-22 12:08:50|23240.7|23240.7|23240.7|23240.7|23240.7|23240.7|23240.7|23240.7|0
1608638990000|2020-12-22 12:09:50|23230.07|23230.07|23230.07|23230.07|23230.07|23230.07|23230.07|23230.07|0
1608639000000|2020-12-22 12:10:00|23228.87|23228.87|23228.87|23228.87|23228.87|23228.87|23228.87|23228.87|0
1608639040000|2020-12-22 12:10:40|23229.47|23229.47|23229.47|23229.47|23229.47|23229.47|23229.47|23229.47|0
1608639090000|2020-12-22 12:11:30|23236.55|23236.55|23236.55|23236.55|23236.55|23236.55|23236.55|23236.55|0
1608639130000|2020-12-22 12:12:10|23233.01|23233.01|23233.01|23233.01|23233.01|23233.01|23233.01|23233.01|0
1608639170000|2020-12-22 12:12:50|23232.19|23232.19|23232.19|23232.19|23232.19|23232.19|23232.19|23232.19|0
1608639320000|2020-12-22 12:15:20|23233.01|23233.01|23233.42|23233.42|23233.42|23233.42|23233.01|23233.01|0
1608639430000|2020-12-22 12:17:10|23236.96|23236.96|23236.96|23236.96|23236.96|23236.96|23236.96|23236.96|0
1608639470000|2020-12-22 12:17:50|23240.5|23240.5|23241.11|23241.11|23241.11|23241.11|23240.5|23240.5|0
1608639540000|2020-12-22 12:19:00|23237.56|23237.56|23234.02|23234.02|23237.56|23237.56|23234.02|23234.02|0
1608639570000|2020-12-22 12:19:30|23237.56|23237.56|23237.56|23237.56|23237.56|23237.56|23237.56|23237.56|0
1608639580000|2020-12-22 12:19:40|23237.09|23237.09|23236.61|23236.61|23237.09|23237.09|23236.61|23236.61|0
1608639590000|2020-12-22 12:19:50|23235.4|23235.4|23235.4|23235.4|23235.4|23235.4|23235.4|23235.4|0
1608639680000|2020-12-22 12:21:20|23217.7|23217.7|23217.7|23217.7|23217.7|23217.7|23217.7|23217.7|0
1608639750000|2020-12-22 12:22:30|23217.22|23217.22|23217.22|23217.22|23217.22|23217.22|23217.22|23217.22|0
1608639780000|2020-12-22 12:23:00|23220.76|23220.76|23224.3|23224.3|23224.3|23224.3|23220.76|23220.76|0
1608639790000|2020-12-22 12:23:10|23217.22|23217.22|23217.22|23217.22|23217.22|23217.22|23217.22|23217.22|0
1608639800000|2020-12-22 12:23:20|23220.23|23220.23|23219.62|23219.62|23220.23|23220.23|23219.02|23219.02|0
1608639810000|2020-12-22 12:23:30|23219.02|23219.02|23218.42|23218.42|23219.02|23219.02|23218.42|23218.42|0
1608639860000|2020-12-22 12:24:20|23214.88|23214.88|23214.88|23214.88|23214.88|23214.88|23214.88|23214.88|0
1608640010000|2020-12-22 12:26:50|23215.48|23215.48|23215.48|23215.48|23215.48|23215.48|23215.48|23215.48|0
1608640020000|2020-12-22 12:27:00|23215.07|23215.07|23215.07|23215.07|23215.07|23215.07|23215.07|23215.07|0
1608640040000|2020-12-22 12:27:20|23222.15|23222.15|23222.15|23222.15|23222.15|23222.15|23222.15|23222.15|0
1608640110000|2020-12-22 12:28:30|23222.75|23222.75|23222.75|23222.75|23222.75|23222.75|23222.75|23222.75|0
1608640120000|2020-12-22 12:28:40|23222.15|23222.15|23222.15|23222.15|23222.15|23222.15|23222.15|23222.15|0
1608640130000|2020-12-22 12:28:50|23223.36|23223.36|23223.36|23223.36|23223.36|23223.36|23223.36|23223.36|0
1608640140000|2020-12-22 12:29:00|23223.96|23223.96|23223.36|23223.36|23223.96|23223.96|23223.36|23223.36|0
1608640150000|2020-12-22 12:29:10|23216.27|23216.27|23216.27|23216.27|23216.27|23216.27|23216.27|23216.27|0
1608640180000|2020-12-22 12:29:40|23216.75|23216.75|23216.75|23216.75|23216.75|23216.75|23216.75|23216.75|0
1608640270000|2020-12-22 12:31:10|23213.21|23213.21|23213.21|23213.21|23213.21|23213.21|23213.21|23213.21|0
1608640300000|2020-12-22 12:31:40|23209.67|23209.67|23209.67|23209.67|23209.67|23209.67|23209.67|23209.67|0
1608640310000|2020-12-22 12:31:50|23202.59|23202.59|23202.59|23202.59|23202.59|23202.59|23202.59|23202.59|0
1608640340000|2020-12-22 12:32:20|23199.05|23199.05|23194.3|23194.3|23199.05|23199.05|23194.3|23194.3|0
1608640400000|2020-12-22 12:33:20|23187.22|23187.22|23187.22|23187.22|23190.76|23190.76|23187.22|23187.22|0
1608640410000|2020-12-22 12:33:30|23190.76|23190.76|23190.76|23190.76|23190.76|23190.76|23190.76|23190.76|0
1608640430000|2020-12-22 12:33:50|23194.3|23194.3|23194.3|23194.3|23194.3|23194.3|23194.3|23194.3|0
1608640440000|2020-12-22 12:34:00|23197.84|23197.84|23197.84|23197.84|23197.84|23197.84|23197.84|23197.84|0
1608640460000|2020-12-22 12:34:20|23198.25|23198.25|23198.25|23198.25|23198.25|23198.25|23198.25|23198.25|0
1608640470000|2020-12-22 12:34:30|23199.46|23199.46|23203|23203|23203|23203|23199.46|23199.46|0
1608640480000|2020-12-22 12:34:40|23203.6|23203.6|23203.6|23203.6|23203.6|23203.6|23203.6|23203.6|0
1608640530000|2020-12-22 12:35:30|23210.68|23210.68|23210.68|23210.68|23210.68|23210.68|23210.68|23210.68|0
1608640550000|2020-12-22 12:35:50|23214.22|23214.22|23214.22|23214.22|23214.22|23214.22|23214.22|23214.22|0
1608640560000|2020-12-22 12:36:00|23214.63|23214.63|23214.63|23214.63|23214.63|23214.63|23214.63|23214.63|0
1608640580000|2020-12-22 12:36:20|23211.09|23211.09|23211.09|23211.09|23211.09|23211.09|23211.09|23211.09|0
1608640740000|2020-12-22 12:39:00|23221.72|23221.72|23221.72|23221.72|23221.72|23221.72|23221.72|23221.72|0
1608640750000|2020-12-22 12:39:10|23222.2|23222.2|23222.2|23222.2|23222.2|23222.2|23222.2|23222.2|0
1608640760000|2020-12-22 12:39:20|23218.66|23218.66|23211.57|23211.57|23218.66|23218.66|23211.57|23211.57|0
1608640790000|2020-12-22 12:39:50|23210.97|23210.97|23210.97|23210.97|23210.97|23210.97|23210.97|23210.97|0
1608640800000|2020-12-22 12:40:00|23207.43|23207.43|23207.43|23207.43|23207.43|23207.43|23207.43|23207.43|0
1608640810000|2020-12-22 12:40:10|23203.89|23203.89|23203.89|23203.89|23203.89|23203.89|23203.89|23203.89|0
1608640870000|2020-12-22 12:41:10|23210.97|23210.97|23210.97|23210.97|23210.97|23210.97|23210.97|23210.97|0
1608640900000|2020-12-22 12:41:40|23210.56|23210.56|23210.56|23210.56|23210.56|23210.56|23210.56|23210.56|0
1608640990000|2020-12-22 12:43:10|23207.02|23207.02|23207.02|23207.02|23207.02|23207.02|23207.02|23207.02|0
1608641040000|2020-12-22 12:44:00|23217.64|23217.64|23210.56|23210.56|23217.64|23217.64|23210.56|23210.56|0
1608641050000|2020-12-22 12:44:10|23210.08|23210.08|23210.08|23210.08|23210.08|23210.08|23210.08|23210.08|0
1608641100000|2020-12-22 12:45:00|23220.7|23220.7|23220.7|23220.7|23220.7|23220.7|23220.7|23220.7|0
1608641110000|2020-12-22 12:45:10|23213.62|23213.62|23213.62|23213.62|23213.62|23213.62|23213.62|23213.62|0
1608641150000|2020-12-22 12:45:50|23210.08|23210.08|23210.08|23210.08|23210.08|23210.08|23210.08|23210.08|0
1608641200000|2020-12-22 12:46:40|23213.62|23213.62|23213.62|23213.62|23213.62|23213.62|23213.62|23213.62|0
1608641210000|2020-12-22 12:46:50|23210.08|23210.08|23210.08|23210.08|23210.08|23210.08|23210.08|23210.08|0
1608641260000|2020-12-22 12:47:40|23217.16|23217.16|23217.16|23217.16|23217.16|23217.16|23217.16|23217.16|0
1608641390000|2020-12-22 12:49:50|23215.96|23215.96|23215.96|23215.96|23215.96|23215.96|23215.96|23215.96|0
1608641400000|2020-12-22 12:50:00|23216.78|23216.78|23217.19|23217.19|23217.19|23217.19|23216.78|23216.78|0
1608641410000|2020-12-22 12:50:10|23217.6|23217.6|23217.6|23217.6|23217.6|23217.6|23217.6|23217.6|0
1608641420000|2020-12-22 12:50:20|23221.14|23221.14|23221.14|23221.14|23221.14|23221.14|23221.14|23221.14|0
1608641440000|2020-12-22 12:50:40|23224.68|23224.68|23229.43|23229.43|23229.43|23229.43|23224.68|23224.68|0
1608641460000|2020-12-22 12:51:00|23228.2|23228.2|23228.2|23228.2|23228.2|23228.2|23228.2|23228.2|0
1608641470000|2020-12-22 12:51:10|23229.02|23229.02|23229.02|23229.02|23229.02|23229.02|23229.02|23229.02|0
1608641510000|2020-12-22 12:51:50|23221.94|23221.94|23221.94|23221.94|23221.94|23221.94|23221.94|23221.94|0
1608641530000|2020-12-22 12:52:10|23221.12|23221.12|23221.12|23221.12|23221.12|23221.12|23221.12|23221.12|0
1608641570000|2020-12-22 12:52:50|23224.66|23224.66|23224.66|23224.66|23224.66|23224.66|23224.66|23224.66|0
1608641590000|2020-12-22 12:53:10|23224.18|23224.18|23224.18|23224.18|23224.18|23224.18|23224.18|23224.18|0
1608641740000|2020-12-22 12:55:40|23213.55|23213.55|23213.55|23213.55|23213.55|23213.55|23213.55|23213.55|0
1608641800000|2020-12-22 12:56:40|23217.09|23217.09|23217.09|23217.09|23217.09|23217.09|23217.09|23217.09|0
1608641810000|2020-12-22 12:56:50|23220.64|23220.64|23220.64|23220.64|23220.64|23220.64|23220.64|23220.64|0
1608641870000|2020-12-22 12:57:50|23219.81|23219.81|23219.81|23219.81|23219.81|23219.81|23219.81|23219.81|0
1608641890000|2020-12-22 12:58:10|23219.21|23219.21|23219.21|23219.21|23219.21|23219.21|23219.21|23219.21|0
1608641900000|2020-12-22 12:58:20|23212.13|23212.13|23205.05|23205.05|23212.13|23212.13|23205.05|23205.05|0
1608641930000|2020-12-22 12:58:50|23206.25|23206.25|23206.25|23206.25|23206.25|23206.25|23206.25|23206.25|0
1608641960000|2020-12-22 12:59:20|23205.65|23205.65|23205.65|23205.65|23205.65|23205.65|23205.65|23205.65|0
1608641990000|2020-12-22 12:59:50|23202.11|23202.11|23205.65|23205.65|23205.65|23205.65|23202.11|23202.11|0
1608642000000|2020-12-22 13:00:00|23209.19|23209.19|23209.19|23209.19|23209.19|23209.19|23209.19|23209.19|0
1608642010000|2020-12-22 13:00:10|23205.65|23205.65|23205.65|23205.65|23205.65|23205.65|23205.65|23205.65|0
1608642020000|2020-12-22 13:00:20|23202.11|23202.11|23202.11|23202.11|23202.11|23202.11|23202.11|23202.11|0
1608642040000|2020-12-22 13:00:40|23201.7|23201.7|23201.7|23201.7|23201.7|23201.7|23201.7|23201.7|0
1608642100000|2020-12-22 13:01:40|23194.62|23194.62|23194.62|23194.62|23194.62|23194.62|23194.62|23194.62|0
1608642190000|2020-12-22 13:03:10|23191.07|23191.07|23191.07|23191.07|23191.07|23191.07|23191.07|23191.07|0
1608642340000|2020-12-22 13:05:40|23191.68|23191.68|23191.68|23191.68|23191.68|23191.68|23191.68|23191.68|0
1608642360000|2020-12-22 13:06:00|23191.07|23191.07|23183.99|23183.99|23191.07|23191.07|23183.99|23183.99|0
1608642370000|2020-12-22 13:06:10|23187.53|23187.53|23187.53|23187.53|23187.53|23187.53|23187.53|23187.53|0
1608642430000|2020-12-22 13:07:10|23180.45|23180.45|23180.45|23180.45|23180.45|23180.45|23180.45|23180.45|0
1608642500000|2020-12-22 13:08:20|23179.25|23179.25|23184.59|23184.59|23184.59|23184.59|23179.25|23179.25|0
1608642530000|2020-12-22 13:08:50|23185.41|23185.41|23192.5|23192.5|23192.5|23192.5|23185.41|23185.41|0
1608642540000|2020-12-22 13:09:00|23199.58|23199.58|23199.58|23199.58|23199.58|23199.58|23199.58|23199.58|0
1608642560000|2020-12-22 13:09:20|23196.04|23196.04|23196.04|23196.04|23196.04|23196.04|23196.04|23196.04|0
1608642590000|2020-12-22 13:09:50|23196.64|23196.64|23199.58|23199.58|23200.18|23200.18|23196.64|23196.64|0
1608642650000|2020-12-22 13:10:50|23198.98|23198.98|23198.98|23198.98|23198.98|23198.98|23198.98|23198.98|0
1608642690000|2020-12-22 13:11:30|23184.81|23184.81|23184.81|23184.81|23184.81|23184.81|23184.81|23184.81|0
1608642710000|2020-12-22 13:11:50|23184.4|23184.4|23184.4|23184.4|23184.4|23184.4|23184.4|23184.4|0
1608642760000|2020-12-22 13:12:40|23187.94|23187.94|23191.48|23191.48|23191.48|23191.48|23187.94|23187.94|0
1608642820000|2020-12-22 13:13:40|23187.94|23187.94|23187.94|23187.94|23187.94|23187.94|23187.94|23187.94|0
1608642840000|2020-12-22 13:14:00|23187.34|23187.34|23187.34|23187.34|23187.34|23187.34|23187.34|23187.34|0
1608642920000|2020-12-22 13:15:20|23191.48|23191.48|23191.48|23191.48|23191.48|23191.48|23191.48|23191.48|0
1608642940000|2020-12-22 13:15:40|23195.03|23195.03|23198.57|23198.57|23198.57|23198.57|23195.03|23195.03|0
1608642950000|2020-12-22 13:15:50|23197.97|23197.97|23197.97|23197.97|23197.97|23197.97|23197.97|23197.97|0
1608642990000|2020-12-22 13:16:30|23194.42|23194.42|23194.42|23194.42|23194.42|23194.42|23194.42|23194.42|0
1608643060000|2020-12-22 13:17:40|23183.8|23183.8|23183.8|23183.8|23183.8|23183.8|23183.8|23183.8|0
1608643130000|2020-12-22 13:18:50|23180.26|23180.26|23180.26|23180.26|23180.26|23180.26|23180.26|23180.26|0
1608643150000|2020-12-22 13:19:10|23183.8|23183.8|23183.8|23183.8|23183.8|23183.8|23183.8|23183.8|0
1608643250000|2020-12-22 13:20:50|23176.72|23176.72|23177.13|23177.13|23177.13|23177.13|23176.72|23176.72|0
1608643350000|2020-12-22 13:22:30|23176.53|23176.53|23183.61|23183.61|23183.61|23183.61|23176.53|23176.53|0
1608643450000|2020-12-22 13:24:10|23180.07|23180.07|23180.07|23180.07|23180.07|23180.07|23180.07|23180.07|0
1608643500000|2020-12-22 13:25:00|23176.53|23176.53|23176.53|23176.53|23176.53|23176.53|23176.53|23176.53|0
1608643510000|2020-12-22 13:25:10|23180.07|23180.07|23180.07|23180.07|23180.07|23180.07|23180.07|23180.07|0
1608643580000|2020-12-22 13:26:20|23180.67|23180.67|23184.21|23184.21|23184.21|23184.21|23180.67|23180.67|0
1608643590000|2020-12-22 13:26:30|23183.61|23183.61|23183.61|23183.61|23183.61|23183.61|23183.61|23183.61|0
1608643650000|2020-12-22 13:27:30|23183.01|23183.01|23183.01|23183.01|23183.01|23183.01|23183.01|23183.01|0
1608643680000|2020-12-22 13:28:00|23186.55|23186.55|23186.55|23186.55|23186.55|23186.55|23186.55|23186.55|0
1608643700000|2020-12-22 13:28:20|23186.14|23186.14|23186.14|23186.14|23186.14|23186.14|23186.14|23186.14|0
1608643730000|2020-12-22 13:28:50|23185.54|23185.54|23185.54|23185.54|23185.54|23185.54|23185.54|23185.54|0
1608643740000|2020-12-22 13:29:00|23182|23182|23182|23182|23182|23182|23182|23182|0
1608643760000|2020-12-22 13:29:20|23181.59|23181.59|23181.59|23181.59|23181.59|23181.59|23181.59|23181.59|0
1608643820000|2020-12-22 13:30:20|23185.13|23185.13|23185.13|23185.13|23185.13|23185.13|23185.13|23185.13|0
1608643840000|2020-12-22 13:30:40|23184.72|23184.72|23184.72|23184.72|23184.72|23184.72|23184.72|23184.72|0
1608643850000|2020-12-22 13:30:50|23188.26|23188.26|23188.26|23188.26|23188.26|23188.26|23188.26|23188.26|0
1608643860000|2020-12-22 13:31:00|23184.72|23184.72|23184.72|23184.72|23184.72|23184.72|23184.72|23184.72|0
1608643870000|2020-12-22 13:31:10|23181.17|23181.17|23177.63|23177.63|23181.17|23181.17|23177.63|23177.63|0
1608643890000|2020-12-22 13:31:30|23174.09|23174.09|23174.09|23174.09|23174.09|23174.09|23174.09|23174.09|0
1608643930000|2020-12-22 13:32:10|23181.17|23181.17|23181.17|23181.17|23181.17|23181.17|23181.17|23181.17|0
1608643950000|2020-12-22 13:32:30|23184.72|23184.72|23184.72|23184.72|23184.72|23184.72|23184.72|23184.72|0
1608643990000|2020-12-22 13:33:10|23177.63|23177.63|23177.63|23177.63|23177.63|23177.63|23177.63|23177.63|0
1608644070000|2020-12-22 13:34:30|23174.09|23174.09|23174.09|23174.09|23174.09|23174.09|23174.09|23174.09|0
1608644080000|2020-12-22 13:34:40|23181.17|23181.17|23181.17|23181.17|23181.17|23181.17|23181.17|23181.17|0
1608644140000|2020-12-22 13:35:40|23184.72|23184.72|23185.32|23185.32|23185.32|23185.32|23184.72|23184.72|0
1608644200000|2020-12-22 13:36:40|23185.92|23185.92|23185.92|23185.92|23185.92|23185.92|23185.92|23185.92|0
1608644220000|2020-12-22 13:37:00|23186.33|23186.33|23186.33|23186.33|23186.33|23186.33|23186.33|23186.33|0
1608644240000|2020-12-22 13:37:20|23185.92|23185.92|23182.79|23182.79|23186.33|23186.33|23182.79|23182.79|0
1608644250000|2020-12-22 13:37:30|23182.31|23182.31|23182.31|23182.31|23182.31|23182.31|23182.31|23182.31|0
1608644280000|2020-12-22 13:38:00|23181.71|23181.71|23181.71|23181.71|23181.71|23181.71|23181.71|23181.71|0
1608644310000|2020-12-22 13:38:30|23185.25|23185.25|23185.25|23185.25|23185.25|23185.25|23185.25|23185.25|0
1608644400000|2020-12-22 13:40:00|23192.33|23192.33|23192.33|23192.33|23192.33|23192.33|23192.33|23192.33|0
1608644440000|2020-12-22 13:40:40|23191.92|23191.92|23191.92|23191.92|23191.92|23191.92|23191.92|23191.92|0
1608644610000|2020-12-22 13:43:30|23199|23199|23199|23199|23199|23199|23199|23199|0
1608644630000|2020-12-22 13:43:50|23188.38|23188.38|23188.38|23188.38|23188.38|23188.38|23188.38|23188.38|0
1608644640000|2020-12-22 13:44:00|23184.84|23184.84|23188.38|23188.38|23188.38|23188.38|23184.84|23184.84|0
1608644650000|2020-12-22 13:44:10|23191.92|23191.92|23191.92|23191.92|23191.92|23191.92|23191.92|23191.92|0
1608644800000|2020-12-22 13:46:40|23195.46|23195.46|23195.46|23195.46|23195.46|23195.46|23195.46|23195.46|0
1608644830000|2020-12-22 13:47:10|23199|23199|23199|23199|23199|23199|23199|23199|0
1608644850000|2020-12-22 13:47:30|23198.4|23198.4|23198.4|23198.4|23198.4|23198.4|23198.4|23198.4|0
1608644870000|2020-12-22 13:47:50|23201.94|23201.94|23201.94|23201.94|23201.94|23201.94|23201.94|23201.94|0
1608644880000|2020-12-22 13:48:00|23200.74|23200.74|23200.74|23200.74|23200.74|23200.74|23200.74|23200.74|0
1608644890000|2020-12-22 13:48:10|23193.66|23193.66|23193.66|23193.66|23193.66|23193.66|23193.66|23193.66|0
1608645050000|2020-12-22 13:50:50|23193.25|23193.25|23193.25|23193.25|23193.25|23193.25|23193.25|23193.25|0
1608645060000|2020-12-22 13:51:00|23186.16|23186.16|23179.08|23179.08|23186.16|23186.16|23179.08|23179.08|0
1608645080000|2020-12-22 13:51:20|23186.16|23186.16|23186.16|23186.16|23186.16|23186.16|23186.16|23186.16|0
1608645120000|2020-12-22 13:52:00|23182.62|23182.62|23185.56|23185.56|23185.56|23185.56|23182.62|23182.62|0
1608645130000|2020-12-22 13:52:10|23184.96|23184.96|23184.96|23184.96|23184.96|23184.96|23184.96|23184.96|0
1608645160000|2020-12-22 13:52:40|23188.5|23188.5|23188.5|23188.5|23188.5|23188.5|23188.5|23188.5|0
1608645170000|2020-12-22 13:52:50|23184.96|23184.96|23184.96|23184.96|23184.96|23184.96|23184.96|23184.96|0
1608645190000|2020-12-22 13:53:10|23183.76|23183.76|23183.76|23183.76|23183.76|23183.76|23183.76|23183.76|0
1608645210000|2020-12-22 13:53:30|23184.96|23184.96|23185.56|23185.56|23185.56|23185.56|23184.96|23184.96|0
1608645290000|2020-12-22 13:54:50|23186.52|23186.52|23186.52|23186.52|23186.52|23186.52|23186.52|23186.52|0
1608645320000|2020-12-22 13:55:20|23193.6|23193.6|23193.6|23193.6|23193.6|23193.6|23193.6|23193.6|0
1608645380000|2020-12-22 13:56:20|23186.52|23186.52|23186.52|23186.52|23186.52|23186.52|23186.52|23186.52|0
1608645430000|2020-12-22 13:57:10|23190.06|23190.06|23190.06|23190.06|23190.06|23190.06|23190.06|23190.06|0
1608645440000|2020-12-22 13:57:20|23188.83|23188.83|23188.83|23188.83|23188.83|23188.83|23188.83|23188.83|0
1608645470000|2020-12-22 13:57:50|23181.75|23181.75|23181.75|23181.75|23181.75|23181.75|23181.75|23181.75|0
1608645480000|2020-12-22 13:58:00|23178.21|23178.21|23171.12|23171.12|23178.21|23178.21|23171.12|23171.12|0
1608645540000|2020-12-22 13:59:00|23170.52|23170.52|23170.52|23170.52|23170.52|23170.52|23170.52|23170.52|0
1608645570000|2020-12-22 13:59:30|23174.06|23174.06|23174.06|23174.06|23174.06|23174.06|23174.06|23174.06|0
1608645600000|2020-12-22 14:00:00|23170.52|23170.52|23170.52|23170.52|23170.52|23170.52|23170.52|23170.52|0
1608645610000|2020-12-22 14:00:10|23166.98|23166.98|23166.98|23166.98|23166.98|23166.98|23166.98|23166.98|0
1608645640000|2020-12-22 14:00:40|23170.52|23170.52|23170.52|23170.52|23170.52|23170.52|23170.52|23170.52|0
1608645650000|2020-12-22 14:00:50|23174.06|23174.06|23174.06|23174.06|23174.06|23174.06|23174.06|23174.06|0
1608645670000|2020-12-22 14:01:10|23166.98|23166.98|23170.52|23170.52|23170.52|23170.52|23166.98|23166.98|0
1608645700000|2020-12-22 14:01:40|23163.44|23163.44|23163.44|23163.44|23163.44|23163.44|23163.44|23163.44|0
1608645710000|2020-12-22 14:01:50|23162.84|23162.84|23162.84|23162.84|23162.84|23162.84|23162.84|23162.84|0
1608645720000|2020-12-22 14:02:00|23166.38|23166.38|23165.78|23165.78|23166.38|23166.38|23165.78|23165.78|0
1608645760000|2020-12-22 14:02:40|23172.86|23172.86|23172.86|23172.86|23172.86|23172.86|23172.86|23172.86|0
1608645810000|2020-12-22 14:03:30|23174.06|23174.06|23174.06|23174.06|23174.06|23174.06|23174.06|23174.06|0
1608645830000|2020-12-22 14:03:50|23177.6|23177.6|23177.6|23177.6|23177.6|23177.6|23177.6|23177.6|0
1608645880000|2020-12-22 14:04:40|23181.15|23181.15|23188.23|23188.23|23188.23|23188.23|23181.15|23181.15|0
1608645890000|2020-12-22 14:04:50|23191.77|23191.77|23192.18|23192.18|23192.18|23192.18|23191.77|23191.77|0
1608645900000|2020-12-22 14:05:00|23195.72|23195.72|23195.72|23195.72|23195.72|23195.72|23195.72|23195.72|0
1608645910000|2020-12-22 14:05:10|23196.32|23196.32|23196.32|23196.32|23196.32|23196.32|23196.32|23196.32|0
1608645920000|2020-12-22 14:05:20|23199.86|23199.86|23199.86|23199.86|23199.86|23199.86|23199.86|23199.86|0
1608645930000|2020-12-22 14:05:30|23200.47|23200.47|23200.47|23200.47|23200.47|23200.47|23200.47|23200.47|0
1608645950000|2020-12-22 14:05:50|23199.86|23199.86|23196.32|23196.32|23199.86|23199.86|23196.32|23196.32|0
1608645960000|2020-12-22 14:06:00|23192.78|23192.78|23192.78|23192.78|23192.78|23192.78|23192.78|23192.78|0
1608645980000|2020-12-22 14:06:20|23189.24|23189.24|23185.7|23185.7|23189.24|23189.24|23185.7|23185.7|0
1608645990000|2020-12-22 14:06:30|23182.16|23182.16|23182.16|23182.16|23182.16|23182.16|23182.16|23182.16|0
1608646010000|2020-12-22 14:06:50|23185.7|23185.7|23185.7|23185.7|23185.7|23185.7|23185.7|23185.7|0
1608646020000|2020-12-22 14:07:00|23189.24|23189.24|23189.24|23189.24|23189.24|23189.24|23189.24|23189.24|0
1608646040000|2020-12-22 14:07:20|23182.16|23182.16|23181.56|23181.56|23182.16|23182.16|23181.56|23181.56|0
1608646080000|2020-12-22 14:08:00|23182.16|23182.16|23182.16|23182.16|23182.16|23182.16|23182.16|23182.16|0
1608646090000|2020-12-22 14:08:10|23178.62|23178.62|23178.62|23178.62|23178.62|23178.62|23178.62|23178.62|0
1608646120000|2020-12-22 14:08:40|23175.08|23175.08|23175.08|23175.08|23175.08|23175.08|23175.08|23175.08|0
1608646140000|2020-12-22 14:09:00|23174.67|23174.67|23171.12|23171.12|23174.67|23174.67|23171.12|23171.12|0
1608646170000|2020-12-22 14:09:30|23170.3|23170.3|23169.89|23169.89|23170.3|23170.3|23169.89|23169.89|0
1608646180000|2020-12-22 14:09:40|23169.48|23169.48|23169.89|23169.89|23169.89|23169.89|23169.48|23169.48|0
1608646210000|2020-12-22 14:10:10|23173.84|23173.84|23173.84|23173.84|23173.84|23173.84|23173.84|23173.84|0
1608646220000|2020-12-22 14:10:20|23166.76|23166.76|23170.3|23170.3|23170.3|23170.3|23166.76|23166.76|0
1608646230000|2020-12-22 14:10:30|23168.86|23168.86|23168.86|23168.86|23168.86|23168.86|23168.86|23168.86|0
1608646240000|2020-12-22 14:10:40|23168.26|23168.26|23168.26|23168.26|23168.26|23168.26|23168.26|23168.26|0
1608646270000|2020-12-22 14:11:10|23161.18|23161.18|23161.18|23161.18|23161.18|23161.18|23161.18|23161.18|0
1608646320000|2020-12-22 14:12:00|23157.64|23157.64|23157.64|23157.64|23157.64|23157.64|23157.64|23157.64|0
1608646330000|2020-12-22 14:12:10|23157.16|23157.16|23157.16|23157.16|23157.16|23157.16|23157.16|23157.16|0
1608646340000|2020-12-22 14:12:20|23153.62|23153.62|23153.62|23153.62|23153.62|23153.62|23153.62|23153.62|0
1608646380000|2020-12-22 14:13:00|23150.08|23150.08|23150.08|23150.08|23150.08|23150.08|23150.08|23150.08|0
1608646400000|2020-12-22 14:13:20|23150.49|23150.49|23150.49|23150.49|23150.49|23150.49|23150.49|23150.49|0
1608646410000|2020-12-22 14:13:30|23151.09|23151.09|23151.09|23151.09|23151.09|23151.09|23151.09|23151.09|0
1608646440000|2020-12-22 14:14:00|23154.63|23154.63|23154.63|23154.63|23154.63|23154.63|23154.63|23154.63|0
1608646450000|2020-12-22 14:14:10|23154.22|23154.22|23158.17|23158.17|23158.17|23158.17|23154.22|23154.22|0
1608646460000|2020-12-22 14:14:20|23159.13|23159.13|23160.69|23160.69|23160.69|23160.69|23159.13|23159.13|0
1608646470000|2020-12-22 14:14:30|23160.09|23160.09|23160.09|23160.09|23160.09|23160.09|23160.09|23160.09|0
1608646530000|2020-12-22 14:15:30|23163.63|23163.63|23163.63|23163.63|23163.63|23163.63|23163.63|23163.63|0
1608646610000|2020-12-22 14:16:50|23164.04|23164.04|23180.37|23180.37|23180.37|23180.37|23164.04|23164.04|0
1608646640000|2020-12-22 14:17:20|23180.85|23180.85|23180.37|23180.37|23180.85|23180.85|23180.37|23180.37|0
1608646650000|2020-12-22 14:17:30|23181.33|23181.33|23181.33|23181.33|23181.33|23181.33|23181.33|23181.33|0
1608646660000|2020-12-22 14:17:40|23180.85|23180.85|23180.85|23180.85|23180.85|23180.85|23180.85|23180.85|0
1608646720000|2020-12-22 14:18:40|23177.31|23177.31|23177.31|23177.31|23177.31|23177.31|23177.31|23177.31|0
1608646740000|2020-12-22 14:19:00|23180.85|23180.85|23180.85|23180.85|23180.85|23180.85|23180.85|23180.85|0
1608646780000|2020-12-22 14:19:40|23184.39|23184.39|23186.73|23186.73|23187.93|23187.93|23184.39|23184.39|0
1608646800000|2020-12-22 14:20:00|23187.33|23187.33|23187.33|23187.33|23187.33|23187.33|23187.33|23187.33|0
1608646840000|2020-12-22 14:20:40|23187.93|23187.93|23187.93|23187.93|23187.93|23187.93|23187.93|23187.93|0
1608646850000|2020-12-22 14:20:50|23187.33|23187.33|23187.33|23187.33|23187.33|23187.33|23187.33|23187.33|0
1608646870000|2020-12-22 14:21:10|23180.25|23180.25|23180.25|23180.25|23180.25|23180.25|23180.25|23180.25|0
1608646910000|2020-12-22 14:21:50|23180.66|23180.66|23173.57|23173.57|23180.66|23180.66|23173.57|23173.57|0
1608646950000|2020-12-22 14:22:30|23177.12|23177.12|23177.12|23177.12|23177.12|23177.12|23177.12|23177.12|0
1608646980000|2020-12-22 14:23:00|23184.2|23184.2|23184.2|23184.2|23184.2|23184.2|23184.2|23184.2|0
1608646990000|2020-12-22 14:23:10|23187.74|23187.74|23191.28|23191.28|23191.28|23191.28|23187.74|23187.74|0
1608647010000|2020-12-22 14:23:30|23194.82|23194.82|23194.82|23194.82|23194.82|23194.82|23194.82|23194.82|0
1608647060000|2020-12-22 14:24:20|23191.28|23191.28|23191.28|23191.28|23191.28|23191.28|23191.28|23191.28|0
1608647100000|2020-12-22 14:25:00|23190.8|23190.8|23190.8|23190.8|23190.8|23190.8|23190.8|23190.8|0
1608647120000|2020-12-22 14:25:20|23187.26|23187.26|23183.72|23183.72|23187.26|23187.26|23183.72|23183.72|0
1608647140000|2020-12-22 14:25:40|23183.12|23183.12|23183.12|23183.12|23183.12|23183.12|23183.12|23183.12|0
1608647170000|2020-12-22 14:26:10|23181.91|23181.91|23181.91|23181.91|23181.91|23181.91|23181.91|23181.91|0
1608647180000|2020-12-22 14:26:20|23171.29|23171.29|23171.29|23171.29|23171.29|23171.29|23171.29|23171.29|0
1608647220000|2020-12-22 14:27:00|23174.83|23174.83|23174.83|23174.83|23174.83|23174.83|23174.83|23174.83|0
1608647340000|2020-12-22 14:29:00|23167.75|23167.75|23167.75|23167.75|23167.75|23167.75|23167.75|23167.75|0
1608647390000|2020-12-22 14:29:50|23167.27|23167.27|23167.27|23167.27|23167.27|23167.27|23167.27|23167.27|0
1608647400000|2020-12-22 14:30:00|23169.61|23169.61|23170.09|23170.09|23170.09|23170.09|23169.61|23169.61|0
1608647410000|2020-12-22 14:30:10|23169.61|23169.61|23166.07|23166.07|23169.61|23169.61|23166.07|23166.07|0
1608647420000|2020-12-22 14:30:20|23162.52|23162.52|23162.52|23162.52|23162.52|23162.52|23162.52|23162.52|0
1608647440000|2020-12-22 14:30:40|23158.98|23158.98|23162.52|23162.52|23162.52|23162.52|23158.98|23158.98|0
1608647450000|2020-12-22 14:30:50|23162.05|23162.05|23162.05|23162.05|23162.05|23162.05|23162.05|23162.05|0
1608647460000|2020-12-22 14:31:00|23158.5|23158.5|23158.5|23158.5|23158.5|23158.5|23158.5|23158.5|0
1608647480000|2020-12-22 14:31:20|23154.96|23154.96|23162.05|23162.05|23162.05|23162.05|23154.96|23154.96|0
1608647490000|2020-12-22 14:31:30|23169.13|23169.13|23169.13|23169.13|23169.13|23169.13|23169.13|23169.13|0
1608647500000|2020-12-22 14:31:40|23165.59|23165.59|23165.59|23165.59|23165.59|23165.59|23165.59|23165.59|0
1608647510000|2020-12-22 14:31:50|23158.5|23158.5|23158.5|23158.5|23158.5|23158.5|23158.5|23158.5|0
1608647520000|2020-12-22 14:32:00|23154.96|23154.96|23154.17|23154.17|23158.5|23158.5|23153.76|23153.76|0
1608647540000|2020-12-22 14:32:20|23150.63|23150.63|23157.71|23157.71|23157.71|23157.71|23150.63|23150.63|0
1608647580000|2020-12-22 14:33:00|23154.17|23154.17|23154.17|23154.17|23154.17|23154.17|23154.17|23154.17|0
1608647590000|2020-12-22 14:33:10|23157.71|23157.71|23152.61|23152.61|23157.71|23157.71|23152.61|23152.61|0
1608647610000|2020-12-22 14:33:30|23156.15|23156.15|23156.75|23156.75|23156.75|23156.75|23152.61|23152.61|0
1608647620000|2020-12-22 14:33:40|23149.07|23149.07|23145.53|23145.53|23149.07|23149.07|23145.53|23145.53|0
1608647630000|2020-12-22 14:33:50|23144.93|23144.93|23144.93|23144.93|23144.93|23144.93|23144.93|23144.93|0
1608647640000|2020-12-22 14:34:00|23148.47|23148.47|23148.47|23148.47|23148.47|23148.47|23148.47|23148.47|0
1608647650000|2020-12-22 14:34:10|23152.01|23152.01|23150.2|23150.2|23152.01|23152.01|23150.2|23150.2|0
1608647670000|2020-12-22 14:34:30|23150.8|23150.8|23150.8|23150.8|23150.8|23150.8|23150.8|23150.8|0
1608647690000|2020-12-22 14:34:50|23154.35|23154.35|23154.35|23154.35|23154.35|23154.35|23154.35|23154.35|0
1608647700000|2020-12-22 14:35:00|23147.26|23147.26|23162.99|23162.99|23162.99|23162.99|23147.26|23147.26|0
1608647710000|2020-12-22 14:35:10|23166.53|23166.53|23166.53|23166.53|23166.53|23166.53|23165.93|23165.93|0
1608647720000|2020-12-22 14:35:20|23159.45|23159.45|23159.45|23159.45|23159.45|23159.45|23159.45|23159.45|0
1608647730000|2020-12-22 14:35:30|23158.85|23158.85|23158.85|23158.85|23158.85|23158.85|23158.85|23158.85|0
1608647740000|2020-12-22 14:35:40|23159.45|23159.45|23159.45|23159.45|23159.45|23159.45|23159.45|23159.45|0
1608647750000|2020-12-22 14:35:50|23160.65|23160.65|23160.65|23160.65|23160.65|23160.65|23160.65|23160.65|0
1608647760000|2020-12-22 14:36:00|23159.45|23159.45|23159.45|23159.45|23159.45|23159.45|23159.45|23159.45|0
1608647800000|2020-12-22 14:36:40|23162.99|23162.99|23162.99|23162.99|23162.99|23162.99|23162.99|23162.99|0
1608647820000|2020-12-22 14:37:00|23163.59|23163.59|23163.59|23163.59|23163.59|23163.59|23163.59|23163.59|0
1608647880000|2020-12-22 14:38:00|23163.11|23163.11|23163.11|23163.11|23163.11|23163.11|23163.11|23163.11|0
1608647890000|2020-12-22 14:38:10|23156.03|23156.03|23156.03|23156.03|23163.11|23163.11|23152.49|23152.49|0
1608647900000|2020-12-22 14:38:20|23152.49|23152.49|23152.49|23152.49|23152.49|23152.49|23152.49|23152.49|0
1608647910000|2020-12-22 14:38:30|23148.95|23148.95|23152.49|23152.49|23152.49|23152.49|23148.95|23148.95|0
1608647940000|2020-12-22 14:39:00|23148.95|23148.95|23148.95|23148.95|23148.95|23148.95|23148.95|23148.95|0
1608647960000|2020-12-22 14:39:20|23152.49|23152.49|23152.49|23152.49|23152.49|23152.49|23152.49|23152.49|0
1608647970000|2020-12-22 14:39:30|23148.95|23148.95|23145.4|23145.4|23148.95|23148.95|23145.4|23145.4|0
1608647990000|2020-12-22 14:39:50|23148.95|23148.95|23148.95|23148.95|23148.95|23148.95|23148.95|23148.95|0
1608648000000|2020-12-22 14:40:00|23152.49|23152.49|23158.97|23158.97|23158.97|23158.97|23148.34|23148.34|0
1608648010000|2020-12-22 14:40:10|23151.89|23151.89|23158.97|23158.97|23158.97|23158.97|23151.89|23151.89|0
1608648060000|2020-12-22 14:41:00|23162.51|23162.51|23162.51|23162.51|23162.51|23162.51|23162.51|23162.51|0
1608648070000|2020-12-22 14:41:10|23166.05|23166.05|23166.05|23166.05|23166.05|23166.05|23166.05|23166.05|0
1608648080000|2020-12-22 14:41:20|23162.51|23162.51|23162.51|23162.51|23162.51|23162.51|23162.51|23162.51|0
1608648090000|2020-12-22 14:41:30|23158.97|23158.97|23158.97|23158.97|23158.97|23158.97|23158.97|23158.97|0
1608648100000|2020-12-22 14:41:40|23155.43|23155.43|23155.43|23155.43|23155.43|23155.43|23155.43|23155.43|0
1608648120000|2020-12-22 14:42:00|23151.89|23151.89|23148.34|23148.34|23151.89|23151.89|23148.34|23148.34|0
1608648130000|2020-12-22 14:42:10|23151.89|23151.89|23151.89|23151.89|23158.97|23158.97|23151.89|23151.89|0
1608648180000|2020-12-22 14:43:00|23144.8|23144.8|23144.8|23144.8|23144.8|23144.8|23144.8|23144.8|0
1608648210000|2020-12-22 14:43:30|23151.89|23151.89|23158.97|23158.97|23158.97|23158.97|23151.89|23151.89|0
1608648220000|2020-12-22 14:43:40|23155.43|23155.43|23151.89|23151.89|23155.43|23155.43|23151.89|23151.89|0
1608648310000|2020-12-22 14:45:10|23152.49|23152.49|23152.49|23152.49|23152.49|23152.49|23152.49|23152.49|0
1608648320000|2020-12-22 14:45:20|23153.09|23153.09|23153.09|23153.09|23153.09|23153.09|23153.09|23153.09|0
1608648340000|2020-12-22 14:45:40|23149.55|23149.55|23149.55|23149.55|23149.55|23149.55|23149.55|23149.55|0
1608648370000|2020-12-22 14:46:10|23150.15|23150.15|23157.23|23157.23|23157.23|23157.23|23150.15|23150.15|0
1608648420000|2020-12-22 14:47:00|23157.71|23157.71|23157.71|23157.71|23157.71|23157.71|23157.71|23157.71|0
1608648430000|2020-12-22 14:47:10|23161.25|23161.25|23161.25|23161.25|23161.25|23161.25|23161.25|23161.25|0
1608648480000|2020-12-22 14:48:00|23161.66|23161.66|23162.26|23162.26|23162.26|23162.26|23161.66|23161.66|0
1608648490000|2020-12-22 14:48:10|23165.81|23165.81|23165.81|23165.81|23165.81|23165.81|23165.81|23165.81|0
1608648540000|2020-12-22 14:49:00|23169.35|23169.35|23169.35|23169.35|23172.89|23172.89|23169.35|23169.35|0
1608648560000|2020-12-22 14:49:20|23168.94|23168.94|23168.94|23168.94|23168.94|23168.94|23168.94|23168.94|0
1608648570000|2020-12-22 14:49:30|23169.35|23169.35|23169.35|23169.35|23169.35|23169.35|23169.35|23169.35|0
1608648580000|2020-12-22 14:49:40|23165.81|23165.81|23165.81|23165.81|23165.81|23165.81|23165.81|23165.81|0
1608648590000|2020-12-22 14:49:50|23162.26|23162.26|23162.26|23162.26|23162.26|23162.26|23162.26|23162.26|0
1608648600000|2020-12-22 14:50:00|23169.35|23169.35|23165.4|23165.4|23169.35|23169.35|23165.4|23165.4|0
1608648610000|2020-12-22 14:50:10|23158.31|23158.31|23158.31|23158.31|23158.31|23158.31|23158.31|23158.31|0
1608648620000|2020-12-22 14:50:20|23154.77|23154.77|23154.77|23154.77|23154.77|23154.77|23154.77|23154.77|0
1608648640000|2020-12-22 14:50:40|23154.17|23154.17|23154.17|23154.17|23154.17|23154.17|23154.17|23154.17|0
1608648660000|2020-12-22 14:51:00|23153.57|23153.57|23153.57|23153.57|23153.57|23153.57|23139.4|23139.4|0
1608648690000|2020-12-22 14:51:30|23154.17|23154.17|23154.17|23154.17|23154.17|23154.17|23154.17|23154.17|0
1608648740000|2020-12-22 14:52:20|23147.09|23147.09|23147.09|23147.09|23147.09|23147.09|23147.09|23147.09|0
1608648750000|2020-12-22 14:52:30|23146.61|23146.61|23146.61|23146.61|23146.61|23146.61|23146.61|23146.61|0
1608648790000|2020-12-22 14:53:10|23150.15|23150.15|23150.15|23150.15|23150.15|23150.15|23150.15|23150.15|0
1608648800000|2020-12-22 14:53:20|23146.61|23146.61|23146.61|23146.61|23146.61|23146.61|23146.61|23146.61|0
1608648830000|2020-12-22 14:53:50|23143.07|23143.07|23139.53|23139.53|23143.07|23143.07|23139.53|23139.53|0
1608648850000|2020-12-22 14:54:10|23139.94|23139.94|23139.94|23139.94|23139.94|23139.94|23139.94|23139.94|0
1608648860000|2020-12-22 14:54:20|23139.53|23139.53|23139.53|23139.53|23139.53|23139.53|23139.53|23139.53|0
1608648900000|2020-12-22 14:55:00|23146.61|23146.61|23146.61|23146.61|23146.61|23146.61|23146.61|23146.61|0
1608648910000|2020-12-22 14:55:10|23150.15|23150.15|23150.15|23150.15|23150.15|23150.15|23150.15|23150.15|0
1608648920000|2020-12-22 14:55:20|23150.56|23150.56|23149.36|23149.36|23150.56|23150.56|23149.36|23149.36|0
1608648930000|2020-12-22 14:55:30|23148.76|23148.76|23148.76|23148.76|23148.76|23148.76|23148.76|23148.76|0
1608648960000|2020-12-22 14:56:00|23152.3|23152.3|23155.84|23155.84|23155.84|23155.84|23152.3|23152.3|0
1608648970000|2020-12-22 14:56:10|23155.24|23155.24|23154.63|23154.63|23155.24|23155.24|23154.63|23154.63|0
1608649030000|2020-12-22 14:57:10|23155.84|23155.84|23155.84|23155.84|23155.84|23155.84|23155.84|23155.84|0
1608649050000|2020-12-22 14:57:30|23156.44|23156.44|23157.04|23157.04|23157.04|23157.04|23156.44|23156.44|0
1608649080000|2020-12-22 14:58:00|23160.58|23160.58|23158|23158|23161.54|23161.54|23158|23158|0
1608649130000|2020-12-22 14:58:50|23150.92|23150.92|23150.92|23150.92|23150.92|23150.92|23150.92|23150.92|0
1608649140000|2020-12-22 14:59:00|23158|23158|23158|23158|23158|23158|23158|23158|0
1608649150000|2020-12-22 14:59:10|23161.54|23161.54|23161.54|23161.54|23161.54|23161.54|23161.54|23161.54|0
1608649180000|2020-12-22 14:59:40|23162.14|23162.14|23162.14|23162.14|23162.14|23162.14|23162.14|23162.14|0
1608649200000|2020-12-22 15:00:00|23162.62|23162.62|23162.62|23162.62|23162.62|23162.62|23162.62|23162.62|0
1608649210000|2020-12-22 15:00:10|23155.54|23155.54|23155.54|23155.54|23155.54|23155.54|23155.54|23155.54|0
1608649220000|2020-12-22 15:00:20|23166.16|23166.16|23166.16|23166.16|23166.16|23166.16|23166.16|23166.16|0
1608649230000|2020-12-22 15:00:30|23169.7|23169.7|23174.45|23174.45|23174.45|23174.45|23169.7|23169.7|0
1608649240000|2020-12-22 15:00:40|23170.91|23170.91|23170.91|23170.91|23170.91|23170.91|23170.91|23170.91|0
1608649260000|2020-12-22 15:01:00|23167.37|23167.37|23167.37|23167.37|23167.37|23167.37|23167.37|23167.37|0
1608649300000|2020-12-22 15:01:40|23160.28|23160.28|23160.28|23160.28|23160.28|23160.28|23160.28|23160.28|0
1608649320000|2020-12-22 15:02:00|23156.74|23156.74|23156.74|23156.74|23156.74|23156.74|23156.74|23156.74|0
1608649350000|2020-12-22 15:02:30|23160.28|23160.28|23160.28|23160.28|23160.28|23160.28|23160.28|23160.28|0
1608649380000|2020-12-22 15:03:00|23156.74|23156.74|23156.74|23156.74|23156.74|23156.74|23156.74|23156.74|0
1608649420000|2020-12-22 15:03:40|23153.2|23153.2|23153.2|23153.2|23153.2|23153.2|23153.2|23153.2|0
1608649480000|2020-12-22 15:04:40|23149.66|23149.66|23146.12|23146.12|23149.66|23149.66|23146.12|23146.12|0
1608649540000|2020-12-22 15:05:40|23149.66|23149.66|23153.2|23153.2|23153.2|23153.2|23149.66|23149.66|0
1608649560000|2020-12-22 15:06:00|23149.66|23149.66|23149.66|23149.66|23149.66|23149.66|23149.66|23149.66|0
1608649580000|2020-12-22 15:06:20|23146.12|23146.12|23146.12|23146.12|23146.12|23146.12|23146.12|23146.12|0
1608649660000|2020-12-22 15:07:40|23139.04|23139.04|23139.04|23139.04|23139.04|23139.04|23139.04|23139.04|0
1608649670000|2020-12-22 15:07:50|23142.58|23142.58|23142.58|23142.58|23142.58|23142.58|23142.58|23142.58|0
1608649680000|2020-12-22 15:08:00|23139.04|23139.04|23139.04|23139.04|23139.04|23139.04|23139.04|23139.04|0
1608649790000|2020-12-22 15:09:50|23135.5|23135.5|23135.5|23135.5|23135.5|23135.5|23135.5|23135.5|0
1608649810000|2020-12-22 15:10:10|23139.04|23139.04|23139.04|23139.04|23139.04|23139.04|23139.04|23139.04|0
1608649820000|2020-12-22 15:10:20|23135.5|23135.5|23135.5|23135.5|23135.5|23135.5|23135.5|23135.5|0
1608649830000|2020-12-22 15:10:30|23139.04|23139.04|23142.58|23142.58|23142.58|23142.58|23139.04|23139.04|0
1608649850000|2020-12-22 15:10:50|23139.04|23139.04|23139.04|23139.04|23139.04|23139.04|23139.04|23139.04|0
1608649900000|2020-12-22 15:11:40|23142.58|23142.58|23144.38|23144.38|23144.38|23144.38|23142.58|23142.58|0
1608649920000|2020-12-22 15:12:00|23143.78|23143.78|23143.78|23143.78|23143.78|23143.78|23143.78|23143.78|0
1608649930000|2020-12-22 15:12:10|23136.7|23136.7|23136.7|23136.7|23136.7|23136.7|23136.7|23136.7|0
1608649950000|2020-12-22 15:12:30|23136.1|23136.1|23136.1|23136.1|23136.1|23136.1|23136.1|23136.1|0
1608649960000|2020-12-22 15:12:40|23129.01|23129.01|23117.79|23117.79|23139.64|23139.64|23117.79|23117.79|0
1608649970000|2020-12-22 15:12:50|23124.87|23124.87|23117.79|23117.79|23124.87|23124.87|23117.79|23117.79|0
1608649980000|2020-12-22 15:13:00|23114.25|23114.25|23114.66|23114.66|23114.66|23114.66|23114.25|23114.25|0
1608649990000|2020-12-22 15:13:10|23118.2|23118.2|23114.66|23114.66|23118.2|23118.2|23114.66|23114.66|0
1608650000000|2020-12-22 15:13:20|23118.2|23118.2|23120.73|23120.73|23121.14|23121.14|23117.6|23117.6|0
1608650040000|2020-12-22 15:14:00|23117.19|23117.19|23117.19|23117.19|23117.19|23117.19|23117.19|23117.19|0
1608650070000|2020-12-22 15:14:30|23124.27|23124.27|23124.27|23124.27|23124.27|23124.27|23124.27|23124.27|0
1608650090000|2020-12-22 15:14:50|23117.19|23117.19|23117.19|23117.19|23117.19|23117.19|23117.19|23117.19|0
1608650120000|2020-12-22 15:15:20|23118.39|23118.39|23118.39|23118.39|23118.39|23118.39|23118.39|23118.39|0
1608650170000|2020-12-22 15:16:10|23121.93|23121.93|23121.93|23121.93|23121.93|23121.93|23121.93|23121.93|0
1608650180000|2020-12-22 15:16:20|23122.53|23122.53|23118.39|23118.39|23122.53|23122.53|23118.39|23118.39|0
1608650220000|2020-12-22 15:17:00|23121.93|23121.93|23121.93|23121.93|23121.93|23121.93|23121.93|23121.93|0
1608650250000|2020-12-22 15:17:30|23114.85|23114.85|23114.85|23114.85|23114.85|23114.85|23114.85|23114.85|0
1608650260000|2020-12-22 15:17:40|23118.39|23118.39|23118.39|23118.39|23118.39|23118.39|23118.39|23118.39|0
1608650310000|2020-12-22 15:18:30|23114.85|23114.85|23114.85|23114.85|23118.39|23118.39|23114.85|23114.85|0
1608650320000|2020-12-22 15:18:40|23111.31|23111.31|23111.31|23111.31|23111.31|23111.31|23111.31|23111.31|0
1608650330000|2020-12-22 15:18:50|23107.77|23107.77|23107.77|23107.77|23107.77|23107.77|23104.23|23104.23|0
1608650340000|2020-12-22 15:19:00|23100.69|23100.69|23104.23|23104.23|23104.23|23104.23|23100.69|23100.69|0
1608650350000|2020-12-22 15:19:10|23111.31|23111.31|23111.31|23111.31|23111.31|23111.31|23111.31|23111.31|0
1608650370000|2020-12-22 15:19:30|23107.77|23107.77|23104.23|23104.23|23107.77|23107.77|23104.23|23104.23|0
1608650390000|2020-12-22 15:19:50|23107.77|23107.77|23107.77|23107.77|23107.77|23107.77|23107.77|23107.77|0
1608650420000|2020-12-22 15:20:20|23100.69|23100.69|23100.69|23100.69|23100.69|23100.69|23100.69|23100.69|0
1608650430000|2020-12-22 15:20:30|23086.52|23086.52|23093.6|23093.6|23093.6|23093.6|23086.52|23086.52|0
1608650460000|2020-12-22 15:21:00|23093|23093|23093|23093|23093|23093|23093|23093|0
1608650470000|2020-12-22 15:21:10|23096.54|23096.54|23100.08|23100.08|23100.08|23100.08|23096.54|23096.54|0
1608650480000|2020-12-22 15:21:20|23099.67|23099.67|23089.05|23089.05|23099.67|23099.67|23089.05|23089.05|0
1608650490000|2020-12-22 15:21:30|23088.64|23088.64|23088.64|23088.64|23088.64|23088.64|23088.64|23088.64|0
1608650500000|2020-12-22 15:21:40|23095.72|23095.72|23095.72|23095.72|23095.72|23095.72|23095.72|23095.72|0
1608650510000|2020-12-22 15:21:50|23099.26|23099.26|23099.26|23099.26|23099.26|23099.26|23099.26|23099.26|0
1608650530000|2020-12-22 15:22:10|23102.8|23102.8|23106.34|23106.34|23106.34|23106.34|23102.8|23102.8|0
1608650550000|2020-12-22 15:22:30|23099.26|23099.26|23099.26|23099.26|23099.26|23099.26|23099.26|23099.26|0
1608650580000|2020-12-22 15:23:00|23095.72|23095.72|23095.72|23095.72|23095.72|23095.72|23095.72|23095.72|0
1608650590000|2020-12-22 15:23:10|23102.8|23102.8|23109.89|23109.89|23109.89|23109.89|23102.8|23102.8|0
1608650600000|2020-12-22 15:23:20|23106.34|23106.34|23106.34|23106.34|23106.34|23106.34|23106.34|23106.34|0
1608650620000|2020-12-22 15:23:40|23099.26|23099.26|23099.26|23099.26|23099.26|23099.26|23099.26|23099.26|0
1608650630000|2020-12-22 15:23:50|23098.66|23098.66|23098.66|23098.66|23098.66|23098.66|23098.66|23098.66|0
1608650640000|2020-12-22 15:24:00|23102.2|23102.2|23102.2|23102.2|23102.2|23102.2|23102.2|23102.2|0
1608650650000|2020-12-22 15:24:10|23101.6|23101.6|23102.2|23102.2|23102.8|23102.8|23101.6|23101.6|0
1608650670000|2020-12-22 15:24:30|23098.66|23098.66|23102.2|23102.2|23102.2|23102.2|23098.66|23098.66|0
1608650680000|2020-12-22 15:24:40|23098.66|23098.66|23098.66|23098.66|23098.66|23098.66|23098.66|23098.66|0
1608650700000|2020-12-22 15:25:00|23102.2|23102.2|23102.2|23102.2|23102.2|23102.2|23102.2|23102.2|0
1608650730000|2020-12-22 15:25:30|23105.74|23105.74|23105.74|23105.74|23105.74|23105.74|23105.74|23105.74|0
1608650750000|2020-12-22 15:25:50|23112.83|23112.83|23112.83|23112.83|23112.83|23112.83|23112.83|23112.83|0
1608650770000|2020-12-22 15:26:10|23112.35|23112.35|23117.09|23117.09|23117.09|23117.09|23112.35|23112.35|0
1608650820000|2020-12-22 15:27:00|23116.68|23116.68|23116.68|23116.68|23116.68|23116.68|23116.68|23116.68|0
1608650840000|2020-12-22 15:27:20|23113.14|23113.14|23113.74|23113.74|23113.74|23113.74|23113.14|23113.14|0
1608650860000|2020-12-22 15:27:40|23110.2|23110.2|23110.2|23110.2|23110.2|23110.2|23110.2|23110.2|0
1608650890000|2020-12-22 15:28:10|23117.28|23117.28|23117.28|23117.28|23117.28|23117.28|23117.28|23117.28|0
1608650900000|2020-12-22 15:28:20|23117.69|23117.69|23117.69|23117.69|23117.69|23117.69|23117.69|23117.69|0
1608650920000|2020-12-22 15:28:40|23114.15|23114.15|23114.15|23114.15|23114.15|23114.15|23114.15|23114.15|0
1608650950000|2020-12-22 15:29:10|23117.69|23117.69|23121.23|23121.23|23121.23|23121.23|23117.69|23117.69|0
1608650960000|2020-12-22 15:29:20|23128.32|23128.32|23128.32|23128.32|23128.32|23128.32|23124.77|23124.77|0
1608650990000|2020-12-22 15:29:50|23128.92|23128.92|23125.38|23125.38|23128.92|23128.92|23125.38|23125.38|0
1608651000000|2020-12-22 15:30:00|23132.46|23132.46|23139.54|23139.54|23139.54|23139.54|23132.46|23132.46|0
1608651010000|2020-12-22 15:30:10|23132.46|23132.46|23132.87|23132.87|23132.87|23132.87|23132.46|23132.46|0
1608651040000|2020-12-22 15:30:40|23129.33|23129.33|23129.33|23129.33|23129.33|23129.33|23129.33|23129.33|0
1608651060000|2020-12-22 15:31:00|23132.87|23132.87|23129.33|23129.33|23132.87|23132.87|23129.33|23129.33|0
1608651080000|2020-12-22 15:31:20|23132.87|23132.87|23132.87|23132.87|23132.87|23132.87|23132.87|23132.87|0
1608651110000|2020-12-22 15:31:50|23129.33|23129.33|23129.33|23129.33|23129.33|23129.33|23129.33|23129.33|0
1608651120000|2020-12-22 15:32:00|23130.15|23130.15|23130.15|23130.15|23130.15|23130.15|23130.15|23130.15|0
1608651130000|2020-12-22 15:32:10|23133.69|23133.69|23140.77|23140.77|23140.77|23140.77|23133.69|23133.69|0
1608651240000|2020-12-22 15:34:00|23140.36|23140.36|23140.36|23140.36|23140.36|23140.36|23140.36|23140.36|0
1608651250000|2020-12-22 15:34:10|23143.9|23143.9|23150.99|23150.99|23150.99|23150.99|23143.9|23143.9|0
1608651280000|2020-12-22 15:34:40|23147.44|23147.44|23172.23|23172.23|23172.23|23172.23|23147.44|23147.44|0
1608651310000|2020-12-22 15:35:10|23165.15|23165.15|23161.61|23161.61|23165.15|23165.15|23161.61|23161.61|0
1608651320000|2020-12-22 15:35:20|23161.01|23161.01|23161.01|23161.01|23161.01|23161.01|23161.01|23161.01|0
1608651360000|2020-12-22 15:36:00|23164.55|23164.55|23168.09|23168.09|23168.09|23168.09|23161.01|23161.01|0
1608651370000|2020-12-22 15:36:10|23164.55|23164.55|23164.55|23164.55|23168.09|23168.09|23164.55|23164.55|0
1608651390000|2020-12-22 15:36:30|23168.09|23168.09|23168.09|23168.09|23168.09|23168.09|23168.09|23168.09|0
1608651400000|2020-12-22 15:36:40|23164.55|23164.55|23164.55|23164.55|23164.55|23164.55|23164.55|23164.55|0
1608651410000|2020-12-22 15:36:50|23171.63|23171.63|23175.17|23175.17|23175.17|23175.17|23171.63|23171.63|0
1608651430000|2020-12-22 15:37:10|23171.63|23171.63|23164.55|23164.55|23171.63|23171.63|23164.55|23164.55|0
1608651440000|2020-12-22 15:37:20|23168.09|23168.09|23167.49|23167.49|23168.09|23168.09|23166.89|23166.89|0
1608651450000|2020-12-22 15:37:30|23163.95|23163.95|23168.09|23168.09|23168.09|23168.09|23163.95|23163.95|0
1608651460000|2020-12-22 15:37:40|23175.17|23175.17|23171.63|23171.63|23175.17|23175.17|23171.63|23171.63|0
1608651470000|2020-12-22 15:37:50|23171.22|23171.22|23172.23|23172.23|23172.23|23172.23|23171.22|23171.22|0
1608651490000|2020-12-22 15:38:10|23172.64|23172.64|23172.64|23172.64|23172.64|23172.64|23172.64|23172.64|0
1608651500000|2020-12-22 15:38:20|23179.73|23179.73|23183.27|23183.27|23183.27|23183.27|23179.73|23179.73|0
1608651510000|2020-12-22 15:38:30|23190.35|23190.35|23190.35|23190.35|23190.35|23190.35|23190.35|23190.35|0
1608651520000|2020-12-22 15:38:40|23190.95|23190.95|23190.35|23190.35|23190.95|23190.95|23190.35|23190.35|0
1608651530000|2020-12-22 15:38:50|23190.95|23190.95|23194.49|23194.49|23194.49|23194.49|23190.95|23190.95|0
1608651560000|2020-12-22 15:39:20|23190.95|23190.95|23190.95|23190.95|23190.95|23190.95|23190.95|23190.95|0
1608651570000|2020-12-22 15:39:30|23187.41|23187.41|23192.16|23192.16|23192.16|23192.16|23187.41|23187.41|0
1608651590000|2020-12-22 15:39:50|23188.61|23188.61|23188.61|23188.61|23188.61|23188.61|23188.61|23188.61|0
1608651600000|2020-12-22 15:40:00|23192.16|23192.16|23192.63|23192.63|23192.63|23192.63|23192.16|23192.16|0
1608651610000|2020-12-22 15:40:10|23185.55|23185.55|23178.47|23178.47|23185.55|23185.55|23178.47|23178.47|0
1608651630000|2020-12-22 15:40:30|23185.55|23185.55|23185.55|23185.55|23185.55|23185.55|23185.55|23185.55|0
1608651660000|2020-12-22 15:41:00|23189.09|23189.09|23185.55|23185.55|23189.09|23189.09|23185.55|23185.55|0
1608651670000|2020-12-22 15:41:10|23192.63|23192.63|23193.24|23193.24|23193.24|23193.24|23192.63|23192.63|0
1608651710000|2020-12-22 15:41:50|23196.78|23196.78|23207.4|23207.4|23207.4|23207.4|23196.78|23196.78|0
1608651720000|2020-12-22 15:42:00|23200.32|23200.32|23200.32|23200.32|23200.32|23200.32|23200.32|23200.32|0
1608651730000|2020-12-22 15:42:10|23196.78|23196.78|23207.4|23207.4|23207.4|23207.4|23196.78|23196.78|0
1608651760000|2020-12-22 15:42:40|23203.86|23203.86|23203.86|23203.86|23203.86|23203.86|23203.86|23203.86|0
1608651790000|2020-12-22 15:43:10|23200.32|23200.32|23200.32|23200.32|23200.32|23200.32|23200.32|23200.32|0
1608651800000|2020-12-22 15:43:20|23203.86|23203.86|23203.86|23203.86|23203.86|23203.86|23203.86|23203.86|0
1608651810000|2020-12-22 15:43:30|23207.4|23207.4|23208|23208|23215.09|23215.09|23207.4|23207.4|0
1608651840000|2020-12-22 15:44:00|23204.46|23204.46|23200.92|23200.92|23204.46|23204.46|23200.92|23200.92|0
1608651880000|2020-12-22 15:44:40|23204.46|23204.46|23208|23208|23208|23208|23204.46|23204.46|0
1608651900000|2020-12-22 15:45:00|23211.54|23211.54|23211.54|23211.54|23211.54|23211.54|23211.54|23211.54|0
1608651930000|2020-12-22 15:45:30|23215.09|23215.09|23215.09|23215.09|23215.09|23215.09|23215.09|23215.09|0
1608651950000|2020-12-22 15:45:50|23214.48|23214.48|23214.48|23214.48|23214.48|23214.48|23214.48|23214.48|0
1608651960000|2020-12-22 15:46:00|23210.94|23210.94|23210.94|23210.94|23210.94|23210.94|23210.94|23210.94|0
1608651980000|2020-12-22 15:46:20|23207.4|23207.4|23207.4|23207.4|23207.4|23207.4|23207.4|23207.4|0
1608652010000|2020-12-22 15:46:50|23208|23208|23215.09|23215.09|23215.09|23215.09|23208|23208|0
1608652040000|2020-12-22 15:47:20|23218.63|23218.63|23218.63|23218.63|23218.63|23218.63|23218.63|23218.63|0
1608652050000|2020-12-22 15:47:30|23222.17|23222.17|23218.63|23218.63|23222.17|23222.17|23218.63|23218.63|0
1608652080000|2020-12-22 15:48:00|23215.09|23215.09|23214.48|23214.48|23215.09|23215.09|23214.48|23214.48|0
1608652090000|2020-12-22 15:48:10|23218.02|23218.02|23218.02|23218.02|23218.02|23218.02|23218.02|23218.02|0
1608652140000|2020-12-22 15:49:00|23221.57|23221.57|23221.57|23221.57|23221.57|23221.57|23221.57|23221.57|0
1608652150000|2020-12-22 15:49:10|23225.11|23225.11|23228.65|23228.65|23228.65|23228.65|23225.11|23225.11|0
1608652180000|2020-12-22 15:49:40|23225.11|23225.11|23224.7|23224.7|23225.11|23225.11|23221.57|23221.57|0
1608652200000|2020-12-22 15:50:00|23221.16|23221.16|23221.16|23221.16|23221.16|23221.16|23221.16|23221.16|0
1608652220000|2020-12-22 15:50:20|23217.61|23217.61|23217.61|23217.61|23217.61|23217.61|23217.61|23217.61|0
1608652230000|2020-12-22 15:50:30|23221.16|23221.16|23221.16|23221.16|23221.16|23221.16|23221.16|23221.16|0
1608652240000|2020-12-22 15:50:40|23210.53|23210.53|23210.53|23210.53|23210.53|23210.53|23210.53|23210.53|0
1608652250000|2020-12-22 15:50:50|23209.93|23209.93|23213.47|23213.47|23213.47|23213.47|23209.93|23209.93|0
1608652270000|2020-12-22 15:51:10|23217.01|23217.01|23217.01|23217.01|23217.01|23217.01|23217.01|23217.01|0
1608652280000|2020-12-22 15:51:20|23213.47|23213.47|23213.47|23213.47|23213.47|23213.47|23213.47|23213.47|0
1608652300000|2020-12-22 15:51:40|23214.07|23214.07|23214.07|23214.07|23214.07|23214.07|23214.07|23214.07|0
1608652310000|2020-12-22 15:51:50|23217.61|23217.61|23217.61|23217.61|23217.61|23217.61|23217.61|23217.61|0
1608652350000|2020-12-22 15:52:30|23218.22|23218.22|23228.84|23228.84|23228.84|23228.84|23218.22|23218.22|0
1608652430000|2020-12-22 15:53:50|23232.38|23232.38|23232.38|23232.38|23232.38|23232.38|23232.38|23232.38|0
1608652460000|2020-12-22 15:54:20|23228.84|23228.84|23232.38|23232.38|23232.38|23232.38|23228.84|23228.84|0
1608652470000|2020-12-22 15:54:30|23235.92|23235.92|23232.38|23232.38|23235.92|23235.92|23232.38|23232.38|0
1608652480000|2020-12-22 15:54:40|23235.92|23235.92|23235.92|23235.92|23235.92|23235.92|23235.92|23235.92|0
1608652500000|2020-12-22 15:55:00|23239.46|23239.46|23239.46|23239.46|23239.46|23239.46|23239.46|23239.46|0
1608652510000|2020-12-22 15:55:10|23235.92|23235.92|23235.92|23235.92|23235.92|23235.92|23235.92|23235.92|0
1608652520000|2020-12-22 15:55:20|23232.38|23232.38|23232.38|23232.38|23232.38|23232.38|23232.38|23232.38|0
1608652530000|2020-12-22 15:55:30|23232.86|23232.86|23233.46|23233.46|23233.46|23233.46|23232.86|23232.86|0
1608652540000|2020-12-22 15:55:40|23240.54|23240.54|23240.54|23240.54|23240.54|23240.54|23240.54|23240.54|0
1608652550000|2020-12-22 15:55:50|23244.09|23244.09|23244.09|23244.09|23244.09|23244.09|23244.09|23244.09|0
1608652560000|2020-12-22 15:56:00|23240.54|23240.54|23240.54|23240.54|23240.54|23240.54|23240.54|23240.54|0
1608652600000|2020-12-22 15:56:40|23244.09|23244.09|23244.09|23244.09|23244.09|23244.09|23244.09|23244.09|0
1608652610000|2020-12-22 15:56:50|23237|23237|23237|23237|23237|23237|23237|23237|0
1608652620000|2020-12-22 15:57:00|23233.46|23233.46|23233.46|23233.46|23233.46|23233.46|23233.46|23233.46|0
1608652640000|2020-12-22 15:57:20|23233.05|23233.05|23229.51|23229.51|23233.05|23233.05|23229.51|23229.51|0
1608652650000|2020-12-22 15:57:30|23240.13|23240.13|23243.68|23243.68|23243.68|23243.68|23240.13|23240.13|0
1608652670000|2020-12-22 15:57:50|23240.13|23240.13|23229.51|23229.51|23240.13|23240.13|23218.89|23218.89|0
1608652680000|2020-12-22 15:58:00|23233.05|23233.05|23236.59|23236.59|23236.59|23236.59|23233.05|23233.05|0
1608652690000|2020-12-22 15:58:10|23240.13|23240.13|23237.19|23237.19|23240.13|23240.13|23236.59|23236.59|0
1608652700000|2020-12-22 15:58:20|23244.28|23244.28|23248.42|23248.42|23248.42|23248.42|23244.28|23244.28|0
1608652730000|2020-12-22 15:58:50|23248.83|23248.83|23252.37|23252.37|23252.37|23252.37|23248.83|23248.83|0
1608652740000|2020-12-22 15:59:00|23248.83|23248.83|23248.83|23248.83|23248.83|23248.83|23248.83|23248.83|0
1608652750000|2020-12-22 15:59:10|23245.29|23245.29|23245.29|23245.29|23245.29|23245.29|23245.29|23245.29|0
1608652760000|2020-12-22 15:59:20|23245.89|23245.89|23245.89|23245.89|23245.89|23245.89|23245.89|23245.89|0
1608652780000|2020-12-22 15:59:40|23245.48|23245.48|23252.56|23252.56|23252.56|23252.56|23245.48|23245.48|0
1608652790000|2020-12-22 15:59:50|23256.1|23256.1|23256.1|23256.1|23256.1|23256.1|23256.1|23256.1|0
1608652810000|2020-12-22 16:00:10|23256.71|23256.71|23256.1|23256.1|23256.71|23256.71|23256.1|23256.1|0
1608652820000|2020-12-22 16:00:20|23252.56|23252.56|23244.88|23244.88|23252.56|23252.56|23244.88|23244.88|0
1608652830000|2020-12-22 16:00:30|23241.34|23241.34|23248.42|23248.42|23248.42|23248.42|23241.34|23241.34|0
1608652840000|2020-12-22 16:00:40|23251.96|23251.96|23251.96|23251.96|23251.96|23251.96|23251.96|23251.96|0
1608652860000|2020-12-22 16:01:00|23255.5|23255.5|23256.1|23256.1|23256.1|23256.1|23255.5|23255.5|0
1608652870000|2020-12-22 16:01:10|23252.56|23252.56|23252.56|23252.56|23252.56|23252.56|23252.56|23252.56|0
1608652900000|2020-12-22 16:01:40|23256.1|23256.1|23256.1|23256.1|23256.1|23256.1|23256.1|23256.1|0
1608652920000|2020-12-22 16:02:00|23252.56|23252.56|23249.02|23249.02|23252.56|23252.56|23249.02|23249.02|0
1608652940000|2020-12-22 16:02:20|23252.56|23252.56|23252.56|23252.56|23252.56|23252.56|23252.56|23252.56|0
1608652950000|2020-12-22 16:02:30|23256.1|23256.1|23256.1|23256.1|23256.1|23256.1|23256.1|23256.1|0
1608652970000|2020-12-22 16:02:50|23252.56|23252.56|23252.56|23252.56|23252.56|23252.56|23252.56|23252.56|0
1608652980000|2020-12-22 16:03:00|23245.48|23245.48|23245.48|23245.48|23245.48|23245.48|23245.48|23245.48|0
1608652990000|2020-12-22 16:03:10|23244.88|23244.88|23230.11|23230.11|23244.88|23244.88|23230.11|23230.11|0
1608653000000|2020-12-22 16:03:20|23229.7|23229.7|23229.7|23229.7|23229.7|23229.7|23229.7|23229.7|0
1608653020000|2020-12-22 16:03:40|23233.24|23233.24|23233.24|23233.24|23236.78|23236.78|23233.24|23233.24|0
1608653050000|2020-12-22 16:04:10|23229.7|23229.7|23229.7|23229.7|23229.7|23229.7|23229.7|23229.7|0
1608653070000|2020-12-22 16:04:30|23233.24|23233.24|23233.24|23233.24|23233.24|23233.24|23233.24|23233.24|0
1608653090000|2020-12-22 16:04:50|23226.16|23226.16|23226.16|23226.16|23226.16|23226.16|23226.16|23226.16|0
1608653100000|2020-12-22 16:05:00|23229.7|23229.7|23229.7|23229.7|23229.7|23229.7|23229.7|23229.7|0
1608653120000|2020-12-22 16:05:20|23226.16|23226.16|23226.16|23226.16|23226.16|23226.16|23226.16|23226.16|0
1608653170000|2020-12-22 16:06:10|23225.56|23225.56|23225.56|23225.56|23225.56|23225.56|23225.56|23225.56|0
1608653190000|2020-12-22 16:06:30|23229.1|23229.1|23229.1|23229.1|23229.1|23229.1|23229.1|23229.1|0
1608653210000|2020-12-22 16:06:50|23225.56|23225.56|23225.56|23225.56|23225.56|23225.56|23225.56|23225.56|0
1608653260000|2020-12-22 16:07:40|23229.1|23229.1|23229.1|23229.1|23229.1|23229.1|23229.1|23229.1|0
1608653280000|2020-12-22 16:08:00|23225.56|23225.56|23225.56|23225.56|23225.56|23225.56|23225.56|23225.56|0
1608653300000|2020-12-22 16:08:20|23222.02|23222.02|23222.02|23222.02|23222.02|23222.02|23222.02|23222.02|0
1608653320000|2020-12-22 16:08:40|23229.1|23229.1|23229.1|23229.1|23229.1|23229.1|23229.1|23229.1|0
1608653340000|2020-12-22 16:09:00|23228.69|23228.69|23224.55|23224.55|23228.69|23228.69|23224.55|23224.55|0
1608653350000|2020-12-22 16:09:10|23221|23221|23221|23221|23221|23221|23221|23221|0
1608653370000|2020-12-22 16:09:30|23224.55|23224.55|23224.55|23224.55|23224.55|23224.55|23224.55|23224.55|0
1608653380000|2020-12-22 16:09:40|23221|23221|23228.09|23228.09|23228.09|23228.09|23221|23221|0
1608653470000|2020-12-22 16:11:10|23221|23221|23221|23221|23221|23221|23221|23221|0
1608653490000|2020-12-22 16:11:30|23217.46|23217.46|23217.46|23217.46|23217.46|23217.46|23217.46|23217.46|0
1608653520000|2020-12-22 16:12:00|23216.86|23216.86|23216.86|23216.86|23216.86|23216.86|23216.86|23216.86|0
1608653540000|2020-12-22 16:12:20|23223.94|23223.94|23223.94|23223.94|23231.03|23231.03|23223.94|23223.94|0
1608653550000|2020-12-22 16:12:30|23220.4|23220.4|23220.4|23220.4|23220.4|23220.4|23220.4|23220.4|0
1608653580000|2020-12-22 16:13:00|23221|23221|23221|23221|23221|23221|23221|23221|0
1608653640000|2020-12-22 16:14:00|23224.55|23224.55|23228.09|23228.09|23228.09|23228.09|23224.55|23224.55|0
1608653660000|2020-12-22 16:14:20|23231.63|23231.63|23231.63|23231.63|23231.63|23231.63|23231.63|23231.63|0
1608653670000|2020-12-22 16:14:30|23232.04|23232.04|23232.04|23232.04|23232.04|23232.04|23232.04|23232.04|0
1608653680000|2020-12-22 16:14:40|23239.12|23239.12|23239.12|23239.12|23239.12|23239.12|23239.12|23239.12|0
1608653690000|2020-12-22 16:14:50|23242.66|23242.66|23242.66|23242.66|23242.66|23242.66|23242.66|23242.66|0
1608653700000|2020-12-22 16:15:00|23239.12|23239.12|23239.12|23239.12|23239.12|23239.12|23239.12|23239.12|0
1608653710000|2020-12-22 16:15:10|23242.66|23242.66|23246.2|23246.2|23246.2|23246.2|23232.04|23232.04|0
1608653720000|2020-12-22 16:15:20|23246.81|23246.81|23243.26|23243.26|23246.81|23246.81|23239.72|23239.72|0
1608653730000|2020-12-22 16:15:30|23239.72|23239.72|23243.26|23243.26|23243.26|23243.26|23239.72|23239.72|0
1608653740000|2020-12-22 16:15:40|23243.74|23243.74|23243.74|23243.74|23243.74|23243.74|23243.74|23243.74|0
1608653760000|2020-12-22 16:16:00|23240.2|23240.2|23236.66|23236.66|23240.2|23240.2|23236.66|23236.66|0
1608653770000|2020-12-22 16:16:10|23240.2|23240.2|23240.2|23240.2|23240.2|23240.2|23240.2|23240.2|0
1608653800000|2020-12-22 16:16:40|23247.29|23247.29|23251.43|23251.43|23251.43|23251.43|23247.29|23247.29|0
1608653810000|2020-12-22 16:16:50|23254.97|23254.97|23262.05|23262.05|23262.05|23262.05|23254.97|23254.97|0
1608653830000|2020-12-22 16:17:10|23265.59|23265.59|23265.59|23265.59|23265.59|23265.59|23265.59|23265.59|0
1608653840000|2020-12-22 16:17:20|23262.05|23262.05|23262.05|23262.05|23262.05|23262.05|23262.05|23262.05|0
1608653860000|2020-12-22 16:17:40|23262.46|23262.46|23262.46|23262.46|23262.46|23262.46|23262.46|23262.46|0
1608653880000|2020-12-22 16:18:00|23266|23266|23266|23266|23266|23266|23266|23266|0
1608653890000|2020-12-22 16:18:10|23262.46|23262.46|23262.46|23262.46|23262.46|23262.46|23262.46|23262.46|0
1608653900000|2020-12-22 16:18:20|23269.54|23269.54|23269.54|23269.54|23269.54|23269.54|23269.54|23269.54|0
1608653940000|2020-12-22 16:19:00|23273.09|23273.09|23273.69|23273.69|23273.69|23273.69|23273.09|23273.09|0
1608653950000|2020-12-22 16:19:10|23270.15|23270.15|23270.15|23270.15|23270.15|23270.15|23270.15|23270.15|0
1608653970000|2020-12-22 16:19:30|23273.69|23273.69|23273.69|23273.69|23273.69|23273.69|23273.69|23273.69|0
1608654010000|2020-12-22 16:20:10|23273.09|23273.09|23273.09|23273.09|23273.09|23273.09|23273.09|23273.09|0
1608654040000|2020-12-22 16:20:40|23269.54|23269.54|23269.54|23269.54|23269.54|23269.54|23265.59|23265.59|0
1608654050000|2020-12-22 16:20:50|23270.15|23270.15|23270.15|23270.15|23270.15|23270.15|23270.15|23270.15|0
1608654060000|2020-12-22 16:21:00|23269.19|23269.19|23269.19|23269.19|23269.19|23269.19|23269.19|23269.19|0
1608654070000|2020-12-22 16:21:10|23265.65|23265.65|23272.73|23272.73|23279.81|23279.81|23265.65|23265.65|0
1608654080000|2020-12-22 16:21:20|23273.69|23273.69|23273.09|23273.09|23273.69|23273.69|23273.09|23273.09|0
1608654100000|2020-12-22 16:21:40|23258.92|23258.92|23258.92|23258.92|23258.92|23258.92|23258.92|23258.92|0
1608654110000|2020-12-22 16:21:50|23258.32|23258.32|23258.32|23258.32|23258.32|23258.32|23258.32|23258.32|0
1608654130000|2020-12-22 16:22:10|23254.78|23254.78|23254.78|23254.78|23254.78|23254.78|23254.78|23254.78|0
1608654150000|2020-12-22 16:22:30|23251.24|23251.24|23251.24|23251.24|23251.24|23251.24|23251.24|23251.24|0
1608654210000|2020-12-22 16:23:30|23250.64|23250.64|23247.09|23247.09|23250.64|23250.64|23247.09|23247.09|0
1608654250000|2020-12-22 16:24:10|23247.7|23247.7|23247.7|23247.7|23247.7|23247.7|23247.7|23247.7|0
1608654260000|2020-12-22 16:24:20|23251.24|23251.24|23254.78|23254.78|23254.78|23254.78|23251.24|23251.24|0
1608654270000|2020-12-22 16:24:30|23258.32|23258.32|23258.32|23258.32|23258.32|23258.32|23258.32|23258.32|0
1608654280000|2020-12-22 16:24:40|23258.92|23258.92|23258.92|23258.92|23258.92|23258.92|23258.92|23258.92|0
1608654290000|2020-12-22 16:24:50|23262.46|23262.46|23266|23266|23266|23266|23262.46|23262.46|0
1608654300000|2020-12-22 16:25:00|23265.52|23265.52|23265.52|23265.52|23265.52|23265.52|23265.52|23265.52|0
1608654310000|2020-12-22 16:25:10|23261.98|23261.98|23266.76|23266.76|23266.76|23266.76|23261.98|23261.98|0
1608654320000|2020-12-22 16:25:20|23267.17|23267.17|23267.17|23267.17|23267.17|23267.17|23267.17|23267.17|0
1608654330000|2020-12-22 16:25:30|23263.63|23263.63|23277.79|23277.79|23281.33|23281.33|23263.63|23263.63|0
1608654340000|2020-12-22 16:25:40|23278.39|23278.39|23278.39|23278.39|23278.39|23278.39|23278.39|23278.39|0
1608654350000|2020-12-22 16:25:50|23274.85|23274.85|23274.85|23274.85|23274.85|23274.85|23274.85|23274.85|0
1608654360000|2020-12-22 16:26:00|23274.44|23274.44|23274.85|23274.85|23274.85|23274.85|23274.44|23274.44|0
1608654370000|2020-12-22 16:26:10|23278.39|23278.39|23278.39|23278.39|23278.39|23278.39|23278.39|23278.39|0
1608654380000|2020-12-22 16:26:20|23281.93|23281.93|23281.93|23281.93|23281.93|23281.93|23281.93|23281.93|0
1608654390000|2020-12-22 16:26:30|23281.52|23281.52|23281.52|23281.52|23281.52|23281.52|23281.52|23281.52|0
1608654400000|2020-12-22 16:26:40|23277.98|23277.98|23274.44|23274.44|23277.98|23277.98|23274.44|23274.44|0
1608654420000|2020-12-22 16:27:00|23270.9|23270.9|23277.98|23277.98|23277.98|23277.98|23270.9|23270.9|0
1608654440000|2020-12-22 16:27:20|23277.57|23277.57|23277.57|23277.57|23277.57|23277.57|23277.57|23277.57|0
1608654450000|2020-12-22 16:27:30|23281.11|23281.11|23281.71|23281.71|23281.71|23281.71|23281.11|23281.11|0
1608654460000|2020-12-22 16:27:40|23285.25|23285.25|23288.8|23288.8|23288.8|23288.8|23285.25|23285.25|0
1608654470000|2020-12-22 16:27:50|23281.71|23281.71|23281.71|23281.71|23281.71|23281.71|23281.71|23281.71|0
1608654510000|2020-12-22 16:28:30|23274.63|23274.63|23271.09|23271.09|23274.63|23274.63|23271.09|23271.09|0
1608654530000|2020-12-22 16:28:50|23271.57|23271.57|23271.57|23271.57|23271.57|23271.57|23271.57|23271.57|0
1608654540000|2020-12-22 16:29:00|23271.98|23271.98|23286.75|23286.75|23290.29|23290.29|23264.9|23264.9|0
1608654550000|2020-12-22 16:29:10|23286.14|23286.14|23275.52|23275.52|23286.14|23286.14|23275.52|23275.52|0
1608654560000|2020-12-22 16:29:20|23276.12|23276.12|23279.06|23279.06|23279.06|23279.06|23275.52|23275.52|0
1608654570000|2020-12-22 16:29:30|23279.66|23279.66|23268.44|23268.44|23279.66|23279.66|23268.44|23268.44|0
1608654580000|2020-12-22 16:29:40|23267.84|23267.84|23289.08|23289.08|23292.63|23292.63|23267.84|23267.84|0
1608654590000|2020-12-22 16:29:50|23292.63|23292.63|23306.48|23306.48|23306.48|23306.48|23289.91|23289.91|0
1608711300000|2020-12-23 08:15:00|23066.23|23066.23|23094.56|23094.56|23094.56|23094.56|23066.23|23066.23|0
1608711310000|2020-12-23 08:15:10|23098.78|23098.78|23099.38|23099.38|23099.38|23099.38|23098.78|23098.78|0
1608711320000|2020-12-23 08:15:20|23102.92|23102.92|23106.46|23106.46|23110|23110|23102.92|23102.92|0
1608711360000|2020-12-23 08:16:00|23120.62|23120.62|23124.17|23124.17|23124.17|23124.17|23120.62|23120.62|0
1608711370000|2020-12-23 08:16:10|23117.08|23117.08|23120.62|23120.62|23120.62|23120.62|23117.08|23117.08|0
1608711390000|2020-12-23 08:16:30|23124.17|23124.17|23124.17|23124.17|23124.17|23124.17|23124.17|23124.17|0
1608711430000|2020-12-23 08:17:10|23113.54|23113.54|23113.54|23113.54|23113.54|23113.54|23113.54|23113.54|0
1608711450000|2020-12-23 08:17:30|23102.92|23102.92|23106.46|23106.46|23106.46|23106.46|23102.92|23102.92|0
1608711470000|2020-12-23 08:17:50|23102.92|23102.92|23102.92|23102.92|23102.92|23102.92|23102.92|23102.92|0
1608711490000|2020-12-23 08:18:10|23110|23110|23110|23110|23110|23110|23110|23110|0
1608711500000|2020-12-23 08:18:20|23113.54|23113.54|23115.35|23115.35|23115.35|23115.35|23113.54|23113.54|0
1608711510000|2020-12-23 08:18:30|23111.81|23111.81|23111.81|23111.81|23111.81|23111.81|23111.81|23111.81|0
1608711530000|2020-12-23 08:18:50|23125.97|23125.97|23125.97|23125.97|23125.97|23125.97|23125.97|23125.97|0
1608711540000|2020-12-23 08:19:00|23118.89|23118.89|23115.35|23115.35|23118.89|23118.89|23115.35|23115.35|0
1608711550000|2020-12-23 08:19:10|23114.14|23114.14|23110.6|23110.6|23114.14|23114.14|23110.6|23110.6|0
1608711580000|2020-12-23 08:19:40|23117.69|23117.69|23117.69|23117.69|23117.69|23117.69|23117.69|23117.69|0
1608711590000|2020-12-23 08:19:50|23119.49|23119.49|23119.49|23119.49|23119.49|23119.49|23119.49|23119.49|0
1608711600000|2020-12-23 08:20:00|23130.11|23130.11|23130.11|23130.11|23130.11|23130.11|23130.11|23130.11|0
1608711630000|2020-12-23 08:20:30|23123.03|23123.03|23123.03|23123.03|23123.03|23123.03|23123.03|23123.03|0
1608711660000|2020-12-23 08:21:00|23133.66|23133.66|23133.66|23133.66|23133.66|23133.66|23133.66|23133.66|0
1608711670000|2020-12-23 08:21:10|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|0
1608711690000|2020-12-23 08:21:30|23123.03|23123.03|23123.03|23123.03|23123.03|23123.03|23123.03|23123.03|0
1608711700000|2020-12-23 08:21:40|23126.57|23126.57|23137.2|23137.2|23137.2|23137.2|23126.57|23126.57|0
1608711710000|2020-12-23 08:21:50|23138.4|23138.4|23138.4|23138.4|23138.4|23138.4|23138.4|23138.4|0
1608711720000|2020-12-23 08:22:00|23141.94|23141.94|23141.94|23141.94|23141.94|23141.94|23141.94|23141.94|0
1608711730000|2020-12-23 08:22:10|23143.75|23143.75|23143.75|23143.75|23143.75|23143.75|23143.75|23143.75|0
1608711740000|2020-12-23 08:22:20|23147.29|23147.29|23147.29|23147.29|23147.29|23147.29|23147.29|23147.29|0
1608711780000|2020-12-23 08:23:00|23150.83|23150.83|23151.43|23151.43|23151.43|23151.43|23150.83|23150.83|0
1608711810000|2020-12-23 08:23:30|23147.89|23147.89|23147.89|23147.89|23147.89|23147.89|23147.89|23147.89|0
1608711840000|2020-12-23 08:24:00|23148.49|23148.49|23148.11|23148.11|23148.93|23148.93|23147.29|23147.29|0
1608711880000|2020-12-23 08:24:40|23147.51|23147.51|23129.8|23129.8|23147.51|23147.51|23129.8|23129.8|0
1608711940000|2020-12-23 08:25:40|23129.39|23129.39|23125.85|23125.85|23129.39|23129.39|23125.85|23125.85|0
1608711950000|2020-12-23 08:25:50|23129.39|23129.39|23132.93|23132.93|23132.93|23132.93|23129.39|23129.39|0
1608711960000|2020-12-23 08:26:00|23134.13|23134.13|23134.13|23134.13|23134.13|23134.13|23134.13|23134.13|0
1608711990000|2020-12-23 08:26:30|23133.53|23133.53|23133.53|23133.53|23133.53|23133.53|23133.53|23133.53|0
1608712000000|2020-12-23 08:26:40|23122.91|23122.91|23122.91|23122.91|23122.91|23122.91|23122.91|23122.91|0
1608712010000|2020-12-23 08:26:50|23121.71|23121.71|23121.71|23121.71|23121.71|23121.71|23121.71|23121.71|0
1608712020000|2020-12-23 08:27:00|23111.08|23111.08|23111.08|23111.08|23111.08|23111.08|23111.08|23111.08|0
1608712040000|2020-12-23 08:27:20|23118.16|23118.16|23114.62|23114.62|23118.16|23118.16|23114.62|23114.62|0
1608712060000|2020-12-23 08:27:40|23100.46|23100.46|23099.86|23099.86|23100.46|23100.46|23099.86|23099.86|0
1608712070000|2020-12-23 08:27:50|23098.65|23098.65|23098.65|23098.65|23098.65|23098.65|23098.65|23098.65|0
1608712080000|2020-12-23 08:28:00|23095.11|23095.11|23098.65|23098.65|23098.65|23098.65|23095.11|23095.11|0
1608712120000|2020-12-23 08:28:40|23102.19|23102.19|23102.19|23102.19|23102.19|23102.19|23102.19|23102.19|0
1608712130000|2020-12-23 08:28:50|23103.4|23103.4|23103.4|23103.4|23103.4|23103.4|23103.4|23103.4|0
1608712160000|2020-12-23 08:29:20|23102.8|23102.8|23102.19|23102.19|23102.8|23102.8|23102.19|23102.19|0
1608712180000|2020-12-23 08:29:40|23101.59|23101.59|23100.99|23100.99|23101.59|23101.59|23100.99|23100.99|0
1608712190000|2020-12-23 08:29:50|23097.45|23097.45|23098.65|23098.65|23098.65|23098.65|23097.45|23097.45|0
1608712200000|2020-12-23 08:30:00|23105.74|23105.74|23098.65|23098.65|23105.74|23105.74|23098.65|23098.65|0
1608712240000|2020-12-23 08:30:40|23091.57|23091.57|23090.97|23090.97|23091.57|23091.57|23090.97|23090.97|0
1608712260000|2020-12-23 08:31:00|23066.18|23066.18|23066.18|23066.18|23066.18|23066.18|23066.18|23066.18|0
1608712270000|2020-12-23 08:31:10|23064.95|23064.95|23064.95|23064.95|23064.95|23064.95|23064.95|23064.95|0
1608712290000|2020-12-23 08:31:30|23075.57|23075.57|23075.57|23075.57|23075.57|23075.57|23075.57|23075.57|0
1608712320000|2020-12-23 08:32:00|23079.11|23079.11|23079.11|23079.11|23079.11|23079.11|23079.11|23079.11|0
1608712330000|2020-12-23 08:32:10|23075.57|23075.57|23072.03|23072.03|23075.57|23075.57|23072.03|23072.03|0
1608712370000|2020-12-23 08:32:50|23071.43|23071.43|23072.03|23072.03|23072.63|23072.63|23071.43|23071.43|0
1608712380000|2020-12-23 08:33:00|23071.43|23071.43|23071.43|23071.43|23071.43|23071.43|23071.43|23071.43|0
1608712450000|2020-12-23 08:34:10|23073.23|23073.23|23073.23|23073.23|23073.23|23073.23|23073.23|23073.23|0
1608712480000|2020-12-23 08:34:40|23076.78|23076.78|23076.17|23076.17|23076.78|23076.78|23076.17|23076.17|0
1608712510000|2020-12-23 08:35:10|23079.72|23079.72|23079.72|23079.72|23079.72|23079.72|23079.72|23079.72|0
1608712520000|2020-12-23 08:35:20|23090.34|23090.34|23090.34|23090.34|23090.34|23090.34|23090.34|23090.34|0
1608712550000|2020-12-23 08:35:50|23088.53|23088.53|23088.53|23088.53|23088.53|23088.53|23088.53|23088.53|0
1608712560000|2020-12-23 08:36:00|23077.91|23077.91|23077.91|23077.91|23077.91|23077.91|23077.91|23077.91|0
1608712640000|2020-12-23 08:37:20|23081.45|23081.45|23081.45|23081.45|23081.45|23081.45|23081.45|23081.45|0
1608712660000|2020-12-23 08:37:40|23082.66|23082.66|23089.74|23089.74|23089.74|23089.74|23082.66|23082.66|0
1608712680000|2020-12-23 08:38:00|23096.82|23096.82|23096.82|23096.82|23096.82|23096.82|23096.82|23096.82|0
1608712690000|2020-12-23 08:38:10|23093.28|23093.28|23093.28|23093.28|23093.28|23093.28|23093.28|23093.28|0
1608712710000|2020-12-23 08:38:30|23089.74|23089.74|23089.74|23089.74|23089.74|23089.74|23089.74|23089.74|0
1608712750000|2020-12-23 08:39:10|23088.53|23088.53|23088.53|23088.53|23088.53|23088.53|23088.53|23088.53|0
1608712770000|2020-12-23 08:39:30|23088.94|23088.94|23088.94|23088.94|23088.94|23088.94|23088.94|23088.94|0
1608712780000|2020-12-23 08:39:40|23088.53|23088.53|23086.92|23086.92|23088.53|23088.53|23086.92|23086.92|0
1608712800000|2020-12-23 08:40:00|23083.38|23083.38|23076.3|23076.3|23083.38|23083.38|23076.3|23076.3|0
1608712890000|2020-12-23 08:41:30|23078.21|23078.21|23078.21|23078.21|23078.21|23078.21|23078.21|23078.21|0
1608712920000|2020-12-23 08:42:00|23077.8|23077.8|23077.8|23077.8|23077.8|23077.8|23077.8|23077.8|0
1608712930000|2020-12-23 08:42:10|23074.8|23074.8|23061.83|23061.83|23074.8|23074.8|23059.43|23059.43|0
1608712940000|2020-12-23 08:42:20|23062.24|23062.24|23062.24|23062.24|23062.24|23062.24|23062.24|23062.24|0
1608713020000|2020-12-23 08:43:40|23076.41|23076.41|23076.41|23076.41|23076.41|23076.41|23076.41|23076.41|0
1608713060000|2020-12-23 08:44:20|23077.61|23077.61|23077.61|23077.61|23077.61|23077.61|23077.61|23077.61|0
1608713160000|2020-12-23 08:46:00|23081.15|23081.15|23081.15|23081.15|23081.15|23081.15|23081.15|23081.15|0
1608713230000|2020-12-23 08:47:10|23077.61|23077.61|23077.61|23077.61|23077.61|23077.61|23077.61|23077.61|0
1608713240000|2020-12-23 08:47:20|23074.07|23074.07|23074.07|23074.07|23074.07|23074.07|23074.07|23074.07|0
1608713250000|2020-12-23 08:47:30|23063.45|23063.45|23063.45|23063.45|23063.45|23063.45|23063.45|23063.45|0
1608713260000|2020-12-23 08:47:40|23062.24|23062.24|23062.24|23062.24|23062.24|23062.24|23062.24|23062.24|0
1608713270000|2020-12-23 08:47:50|23054.56|23054.56|23054.15|23054.15|23054.56|23054.56|23054.15|23054.15|0
1608713280000|2020-12-23 08:48:00|23047.07|23047.07|23050.61|23050.61|23050.61|23050.61|23047.07|23047.07|0
1608713300000|2020-12-23 08:48:20|23036.44|23036.44|23032.3|23032.3|23036.44|23036.44|23032.3|23032.3|0
1608713310000|2020-12-23 08:48:30|23031.7|23031.7|23035.24|23035.24|23035.24|23035.24|23031.7|23031.7|0
1608713340000|2020-12-23 08:49:00|23042.32|23042.32|23043.53|23043.53|23043.53|23043.53|23042.32|23042.32|0
1608713420000|2020-12-23 08:50:20|23042.92|23042.92|23042.32|23042.32|23042.92|23042.92|23042.32|23042.32|0
1608713430000|2020-12-23 08:50:30|23043.53|23043.53|23043.53|23043.53|23043.53|23043.53|23043.53|23043.53|0
1608713470000|2020-12-23 08:51:10|23047.07|23047.07|23051.21|23051.21|23051.21|23051.21|23047.07|23047.07|0
1608713480000|2020-12-23 08:51:20|23051.62|23051.62|23051.62|23051.62|23051.62|23051.62|23051.62|23051.62|0
1608713570000|2020-12-23 08:52:50|23037.46|23037.46|23037.46|23037.46|23037.46|23037.46|23037.46|23037.46|0
1608713580000|2020-12-23 08:53:00|23041|23041|23041|23041|23041|23041|23041|23041|0
1608713610000|2020-12-23 08:53:30|23033.91|23033.91|23033.91|23033.91|23033.91|23033.91|23033.91|23033.91|0
1608713630000|2020-12-23 08:53:50|23035.12|23035.12|23038.13|23038.13|23038.13|23038.13|23035.12|23035.12|0
1608713640000|2020-12-23 08:54:00|23037.52|23037.52|23045.81|23045.81|23045.81|23045.81|23037.52|23037.52|0
1608713650000|2020-12-23 08:54:10|23044.61|23044.61|23044.61|23044.61|23044.61|23044.61|23044.61|23044.61|0
1608713670000|2020-12-23 08:54:30|23041.07|23041.07|23041.07|23041.07|23041.07|23041.07|23041.07|23041.07|0
1608713690000|2020-12-23 08:54:50|23040.46|23040.46|23047.55|23047.55|23047.55|23047.55|23040.46|23040.46|0
1608713760000|2020-12-23 08:56:00|23044.01|23044.01|23044.01|23044.01|23044.01|23044.01|23044.01|23044.01|0
1608713780000|2020-12-23 08:56:20|23047.55|23047.55|23047.55|23047.55|23047.55|23047.55|23047.55|23047.55|0
1608713870000|2020-12-23 08:57:50|23049.95|23049.95|23049.35|23049.35|23049.95|23049.95|23049.35|23049.35|0
1608713880000|2020-12-23 08:58:00|23056.43|23056.43|23058.24|23058.24|23058.24|23058.24|23056.43|23056.43|0
1608713900000|2020-12-23 08:58:20|23057.64|23057.64|23050.56|23050.56|23057.64|23057.64|23050.56|23050.56|0
1608713910000|2020-12-23 08:58:30|23049.95|23049.95|23049.35|23049.35|23049.95|23049.95|23049.35|23049.35|0
1608713940000|2020-12-23 08:59:00|23048.75|23048.75|23048.75|23048.75|23048.75|23048.75|23048.75|23048.75|0
1608713960000|2020-12-23 08:59:20|23047.93|23047.93|23047.93|23047.93|23047.93|23047.93|23047.93|23047.93|0
1608713970000|2020-12-23 08:59:30|23051.47|23051.47|23051.47|23051.47|23051.47|23051.47|23051.47|23051.47|0
1608714010000|2020-12-23 09:00:10|23049.06|23049.06|23049.06|23049.06|23049.06|23049.06|23049.06|23049.06|0
1608714040000|2020-12-23 09:00:40|23048.24|23048.24|23048.24|23048.24|23048.24|23048.24|23048.24|23048.24|0
1608714050000|2020-12-23 09:00:50|23050.05|23050.05|23051.85|23051.85|23051.85|23051.85|23050.05|23050.05|0
1608714060000|2020-12-23 09:01:00|23050.65|23050.65|23050.65|23050.65|23050.65|23050.65|23050.65|23050.65|0
1608714080000|2020-12-23 09:01:20|23049.69|23049.69|23049.69|23049.69|23049.69|23049.69|23049.69|23049.69|0
1608714110000|2020-12-23 09:01:50|23057.37|23057.37|23057.37|23057.37|23057.37|23057.37|23057.37|23057.37|0
1608714130000|2020-12-23 09:02:10|23053.83|23053.83|23053.83|23053.83|23053.83|23053.83|23053.83|23053.83|0
1608714220000|2020-12-23 09:03:40|23052.63|23052.63|23056.99|23056.99|23056.99|23056.99|23052.63|23052.63|0
1608714230000|2020-12-23 09:03:50|23058.2|23058.2|23058.8|23058.8|23058.8|23058.8|23058.2|23058.2|0
1608714240000|2020-12-23 09:04:00|23058.2|23058.2|23058.2|23058.2|23058.2|23058.2|23058.2|23058.2|0
1608714290000|2020-12-23 09:04:50|23057.59|23057.59|23058.8|23058.8|23058.8|23058.8|23057.59|23057.59|0
1608714360000|2020-12-23 09:06:00|23057.59|23057.59|23056.99|23056.99|23057.59|23057.59|23056.99|23056.99|0
1608714380000|2020-12-23 09:06:20|23049.91|23049.91|23049.5|23049.5|23049.91|23049.91|23049.5|23049.5|0
1608714410000|2020-12-23 09:06:50|23045.96|23045.96|23045.96|23045.96|23045.96|23045.96|23045.96|23045.96|0
1608714460000|2020-12-23 09:07:40|23045.36|23045.36|23045.36|23045.36|23045.36|23045.36|23045.36|23045.36|0
1608714520000|2020-12-23 09:08:40|23044.15|23044.15|23043.55|23043.55|23044.15|23044.15|23043.55|23043.55|0
1608714540000|2020-12-23 09:09:00|23042.95|23042.95|23046.49|23046.49|23046.49|23046.49|23042.95|23042.95|0
1608714590000|2020-12-23 09:09:50|23042.95|23042.95|23051.84|23051.84|23051.84|23051.84|23042.95|23042.95|0
1608714600000|2020-12-23 09:10:00|23055.38|23055.38|23055.38|23055.38|23055.38|23055.38|23055.38|23055.38|0
1608714640000|2020-12-23 09:10:40|23059.33|23059.33|23059.33|23059.33|23059.33|23059.33|23059.33|23059.33|0
1608714660000|2020-12-23 09:11:00|23055.79|23055.79|23055.38|23055.38|23055.79|23055.79|23055.38|23055.38|0
1608714680000|2020-12-23 09:11:20|23048.3|23048.3|23048.3|23048.3|23048.3|23048.3|23048.3|23048.3|0
1608714720000|2020-12-23 09:12:00|23047.69|23047.69|23048.3|23048.3|23048.3|23048.3|23047.69|23047.69|0
1608714760000|2020-12-23 09:12:40|23048.9|23048.9|23049.5|23049.5|23050.1|23050.1|23048.9|23048.9|0
1608714770000|2020-12-23 09:12:50|23049.91|23049.91|23049.91|23049.91|23049.91|23049.91|23049.91|23049.91|0
1608714790000|2020-12-23 09:13:10|23051.11|23051.11|23051.93|23051.93|23051.93|23051.93|23051.11|23051.11|0
1608714800000|2020-12-23 09:13:20|23044.85|23044.85|23043.84|23043.84|23044.85|23044.85|23043.24|23043.24|0
1608714810000|2020-12-23 09:13:30|23042.64|23042.64|23043.46|23043.46|23043.46|23043.46|23042.64|23042.64|0
1608714850000|2020-12-23 09:14:10|23044.28|23044.28|23044.28|23044.28|23044.28|23044.28|23044.28|23044.28|0
1608714860000|2020-12-23 09:14:20|23043.87|23043.87|23043.87|23043.87|23043.87|23043.87|23043.87|23043.87|0
1608714920000|2020-12-23 09:15:20|23054.9|23054.9|23054.9|23054.9|23054.9|23054.9|23054.9|23054.9|0
1608714930000|2020-12-23 09:15:30|23055.5|23055.5|23055.5|23055.5|23055.5|23055.5|23055.5|23055.5|0
1608715000000|2020-12-23 09:16:40|23054.9|23054.9|23057.78|23057.78|23057.78|23057.78|23054.9|23054.9|0
1608715010000|2020-12-23 09:16:50|23056.54|23056.54|23056.96|23056.96|23056.96|23056.96|23056.54|23056.54|0
1608715020000|2020-12-23 09:17:00|23056.13|23056.13|23056.13|23056.13|23056.13|23056.13|23056.13|23056.13|0
1608715100000|2020-12-23 09:18:20|23056.96|23056.96|23056.96|23056.96|23056.96|23056.96|23056.96|23056.96|0
1608715120000|2020-12-23 09:18:40|23060.5|23060.5|23064.04|23064.04|23064.04|23064.04|23060.5|23060.5|0
1608715150000|2020-12-23 09:19:10|23074.66|23074.66|23074.66|23074.66|23074.66|23074.66|23074.66|23074.66|0
1608715170000|2020-12-23 09:19:30|23073.84|23073.84|23073.84|23073.84|23073.84|23073.84|23073.84|23073.84|0
1608715200000|2020-12-23 09:20:00|23066.76|23066.76|23066.76|23066.76|23066.76|23066.76|23066.76|23066.76|0
1608715230000|2020-12-23 09:20:30|23066.16|23066.16|23055.53|23055.53|23066.16|23066.16|23055.53|23055.53|0
1608715240000|2020-12-23 09:20:40|23051.99|23051.99|23051.99|23051.99|23051.99|23051.99|23051.99|23051.99|0
1608715260000|2020-12-23 09:21:00|23048.45|23048.45|23048.45|23048.45|23048.45|23048.45|23048.45|23048.45|0
1608715270000|2020-12-23 09:21:10|23051.99|23051.99|23051.99|23051.99|23051.99|23051.99|23051.99|23051.99|0
1608715280000|2020-12-23 09:21:20|23059.07|23059.07|23059.07|23059.07|23059.07|23059.07|23059.07|23059.07|0
1608715330000|2020-12-23 09:22:10|23051.99|23051.99|23051.99|23051.99|23051.99|23051.99|23051.99|23051.99|0
1608715350000|2020-12-23 09:22:30|23062.61|23062.61|23062.61|23062.61|23062.61|23062.61|23062.61|23062.61|0
1608715410000|2020-12-23 09:23:30|23062.01|23062.01|23062.01|23062.01|23062.01|23062.01|23062.01|23062.01|0
1608715440000|2020-12-23 09:24:00|23051.39|23051.39|23050.16|23050.16|23051.39|23051.39|23050.16|23050.16|0
1608715450000|2020-12-23 09:24:10|23057.24|23057.24|23057.24|23057.24|23057.24|23057.24|23057.24|23057.24|0
1608715490000|2020-12-23 09:24:50|23053.7|23053.7|23053.7|23053.7|23053.7|23053.7|23053.7|23053.7|0
1608715510000|2020-12-23 09:25:10|23053.29|23053.29|23054.18|23054.18|23054.18|23054.18|23053.29|23053.29|0
1608715530000|2020-12-23 09:25:30|23052.97|23052.97|23052.97|23052.97|23052.97|23052.97|23052.97|23052.97|0
1608715540000|2020-12-23 09:25:40|23038.81|23038.81|23052.97|23052.97|23056.52|23056.52|23038.81|23038.81|0
1608715560000|2020-12-23 09:26:00|23056.52|23056.52|23049.43|23049.43|23056.52|23056.52|23049.43|23049.43|0
1608715580000|2020-12-23 09:26:20|23052.97|23052.97|23053.39|23053.39|23053.39|23053.39|23052.97|23052.97|0
1608715690000|2020-12-23 09:28:10|23049.84|23049.84|23049.84|23049.84|23049.84|23049.84|23049.84|23049.84|0
1608715710000|2020-12-23 09:28:30|23053.39|23053.39|23053.39|23053.39|23053.39|23053.39|23053.39|23053.39|0
1608715750000|2020-12-23 09:29:10|23053.99|23053.99|23054.59|23054.59|23054.59|23054.59|23053.99|23053.99|0
1608715770000|2020-12-23 09:29:30|23056.39|23056.39|23058.2|23058.2|23058.2|23058.2|23054.59|23054.59|0
1608715780000|2020-12-23 09:29:40|23057.6|23057.6|23057.6|23057.6|23057.6|23057.6|23057.6|23057.6|0
1608715790000|2020-12-23 09:29:50|23058.2|23058.2|23058.2|23058.2|23058.2|23058.2|23058.2|23058.2|0
1608715800000|2020-12-23 09:30:00|23057.6|23057.6|23057.6|23057.6|23057.6|23057.6|23057.6|23057.6|0
1608715810000|2020-12-23 09:30:10|23064.68|23064.68|23065.09|23065.09|23065.09|23065.09|23064.68|23064.68|0
1608715820000|2020-12-23 09:30:20|23064.49|23064.49|23064.49|23064.49|23064.49|23064.49|23064.49|23064.49|0
1608715830000|2020-12-23 09:30:30|23065.09|23065.09|23065.09|23065.09|23065.09|23065.09|23065.09|23065.09|0
1608715880000|2020-12-23 09:31:20|23061.55|23061.55|23061.55|23061.55|23061.55|23061.55|23061.55|23061.55|0
1608715900000|2020-12-23 09:31:40|23062.37|23062.37|23062.97|23062.97|23062.97|23062.97|23062.37|23062.37|0
1608715910000|2020-12-23 09:31:50|23070.05|23070.05|23070.05|23070.05|23070.05|23070.05|23070.05|23070.05|0
1608715930000|2020-12-23 09:32:10|23066.51|23066.51|23066.51|23066.51|23066.51|23066.51|23066.51|23066.51|0
1608715950000|2020-12-23 09:32:30|23065.69|23065.69|23065.69|23065.69|23065.69|23065.69|23065.69|23065.69|0
1608716020000|2020-12-23 09:33:40|23055.07|23055.07|23055.07|23055.07|23055.07|23055.07|23055.07|23055.07|0
1608716090000|2020-12-23 09:34:50|23054.66|23054.66|23054.66|23054.66|23054.66|23054.66|23054.66|23054.66|0
1608716100000|2020-12-23 09:35:00|23051.12|23051.12|23051.12|23051.12|23051.12|23051.12|23051.12|23051.12|0
1608716210000|2020-12-23 09:36:50|23054.66|23054.66|23054.66|23054.66|23054.66|23054.66|23054.66|23054.66|0
1608716220000|2020-12-23 09:37:00|23055.07|23055.07|23055.07|23055.07|23055.07|23055.07|23055.07|23055.07|0
1608716240000|2020-12-23 09:37:20|23054.66|23054.66|23054.66|23054.66|23054.66|23054.66|23054.66|23054.66|0
1608716290000|2020-12-23 09:38:10|23061.74|23061.74|23061.74|23061.74|23061.74|23061.74|23061.74|23061.74|0
1608716310000|2020-12-23 09:38:30|23058.2|23058.2|23058.2|23058.2|23058.2|23058.2|23058.2|23058.2|0
1608716340000|2020-12-23 09:39:00|23061.74|23061.74|23061.74|23061.74|23061.74|23061.74|23061.74|23061.74|0
1608716360000|2020-12-23 09:39:20|23065.28|23065.28|23065.28|23065.28|23065.28|23065.28|23065.28|23065.28|0
1608716380000|2020-12-23 09:39:40|23068.82|23068.82|23068.82|23068.82|23068.82|23068.82|23068.82|23068.82|0
1608716390000|2020-12-23 09:39:50|23072.36|23072.36|23072.36|23072.36|23072.36|23072.36|23072.36|23072.36|0
1608716430000|2020-12-23 09:40:30|23073.18|23073.18|23076.73|23076.73|23076.73|23076.73|23073.18|23073.18|0
1608716500000|2020-12-23 09:41:40|23083.81|23083.81|23083.81|23083.81|23083.81|23083.81|23083.81|23083.81|0
1608716530000|2020-12-23 09:42:10|23090.89|23090.89|23090.89|23090.89|23090.89|23090.89|23090.89|23090.89|0
1608716570000|2020-12-23 09:42:50|23087.35|23087.35|23087.35|23087.35|23087.35|23087.35|23087.35|23087.35|0
1608716620000|2020-12-23 09:43:40|23083.81|23083.81|23087.76|23087.76|23087.76|23087.76|23083.81|23083.81|0
1608716650000|2020-12-23 09:44:10|23084.22|23084.22|23084.22|23084.22|23084.22|23084.22|23084.22|23084.22|0
1608716670000|2020-12-23 09:44:30|23087.83|23087.83|23087.83|23087.83|23087.83|23087.83|23087.83|23087.83|0
1608716770000|2020-12-23 09:46:10|23091.37|23091.37|23091.37|23091.37|23091.37|23091.37|23091.37|23091.37|0
1608716790000|2020-12-23 09:46:30|23098.45|23098.45|23101.99|23101.99|23101.99|23101.99|23098.45|23098.45|0
1608716820000|2020-12-23 09:47:00|23109.08|23109.08|23109.08|23109.08|23109.08|23109.08|23109.08|23109.08|0
1608716840000|2020-12-23 09:47:20|23109.9|23109.9|23109.9|23109.9|23109.9|23109.9|23109.9|23109.9|0
1608716860000|2020-12-23 09:47:40|23110.5|23110.5|23110.5|23110.5|23110.5|23110.5|23110.5|23110.5|0
1608716870000|2020-12-23 09:47:50|23114.04|23114.04|23114.04|23114.04|23114.04|23114.04|23114.04|23114.04|0
1608716940000|2020-12-23 09:49:00|23113.44|23113.44|23113.44|23113.44|23113.44|23113.44|23113.44|23113.44|0
1608716980000|2020-12-23 09:49:40|23109.9|23109.9|23109.9|23109.9|23109.9|23109.9|23109.9|23109.9|0
1608716990000|2020-12-23 09:49:50|23106.36|23106.36|23106.36|23106.36|23106.36|23106.36|23106.36|23106.36|0
1608717000000|2020-12-23 09:50:00|23102.82|23102.82|23102.82|23102.82|23102.82|23102.82|23102.82|23102.82|0
1608717140000|2020-12-23 09:52:20|23099.27|23099.27|23102.82|23102.82|23102.82|23102.82|23099.27|23099.27|0
1608717240000|2020-12-23 09:54:00|23099.27|23099.27|23098.86|23098.86|23099.27|23099.27|23098.86|23098.86|0
1608717360000|2020-12-23 09:56:00|23105.95|23105.95|23105.95|23105.95|23105.95|23105.95|23105.95|23105.95|0
1608717500000|2020-12-23 09:58:20|23106.77|23106.77|23106.77|23106.77|23106.77|23106.77|23106.77|23106.77|0
1608717580000|2020-12-23 09:59:40|23120.93|23120.93|23113.85|23113.85|23120.93|23120.93|23113.85|23113.85|0
1608717590000|2020-12-23 09:59:50|23110.31|23110.31|23110.31|23110.31|23110.31|23110.31|23110.31|23110.31|0
1608717610000|2020-12-23 10:00:10|23110.91|23110.91|23106.17|23106.17|23110.91|23110.91|23106.17|23106.17|0
1608717630000|2020-12-23 10:00:30|23109.71|23109.71|23109.71|23109.71|23109.71|23109.71|23109.71|23109.71|0
1608717760000|2020-12-23 10:02:40|23109.3|23109.3|23109.3|23109.3|23109.3|23109.3|23109.3|23109.3|0
1608717810000|2020-12-23 10:03:30|23112.84|23112.84|23112.84|23112.84|23112.84|23112.84|23112.84|23112.84|0
1608717830000|2020-12-23 10:03:50|23109.3|23109.3|23109.3|23109.3|23109.3|23109.3|23108.89|23108.89|0
1608717840000|2020-12-23 10:04:00|23105.75|23105.75|23105.75|23105.75|23105.75|23105.75|23105.75|23105.75|0
1608717850000|2020-12-23 10:04:10|23102.21|23102.21|23102.21|23102.21|23102.21|23102.21|23102.21|23102.21|0
1608717930000|2020-12-23 10:05:30|23091.59|23091.59|23091.59|23091.59|23091.59|23091.59|23091.59|23091.59|0
1608717960000|2020-12-23 10:06:00|23098.67|23098.67|23098.67|23098.67|23098.67|23098.67|23098.67|23098.67|0
1608717980000|2020-12-23 10:06:20|23102.21|23102.21|23102.21|23102.21|23105.75|23105.75|23102.21|23102.21|0
1608718030000|2020-12-23 10:07:10|23098.67|23098.67|23098.67|23098.67|23098.67|23098.67|23098.67|23098.67|0
1608718060000|2020-12-23 10:07:40|23098.07|23098.07|23098.07|23098.07|23098.07|23098.07|23098.07|23098.07|0
1608718080000|2020-12-23 10:08:00|23101.61|23101.61|23101.61|23101.61|23101.61|23101.61|23101.61|23101.61|0
1608718090000|2020-12-23 10:08:10|23105.15|23105.15|23105.15|23105.15|23105.15|23105.15|23105.15|23105.15|0
1608718130000|2020-12-23 10:08:50|23108.69|23108.69|23108.69|23108.69|23108.69|23108.69|23108.69|23108.69|0
1608718150000|2020-12-23 10:09:10|23115.78|23115.78|23117.58|23117.58|23117.58|23117.58|23115.78|23115.78|0
1608718190000|2020-12-23 10:09:50|23116.38|23116.38|23116.38|23116.38|23116.38|23116.38|23116.38|23116.38|0
1608718230000|2020-12-23 10:10:30|23112.84|23112.84|23112.24|23112.24|23112.84|23112.84|23112.24|23112.24|0
1608718290000|2020-12-23 10:11:30|23111.83|23111.83|23111.83|23111.83|23111.83|23111.83|23111.83|23111.83|0
1608718380000|2020-12-23 10:13:00|23112.43|23112.43|23112.43|23112.43|23112.43|23112.43|23112.43|23112.43|0
1608718440000|2020-12-23 10:14:00|23130.13|23130.13|23130.13|23130.13|23130.13|23130.13|23130.13|23130.13|0
1608718470000|2020-12-23 10:14:30|23133.67|23133.67|23133.67|23133.67|23133.67|23133.67|23133.67|23133.67|0
1608718490000|2020-12-23 10:14:50|23130.13|23130.13|23130.13|23130.13|23130.13|23130.13|23130.13|23130.13|0
1608718500000|2020-12-23 10:15:00|23133.67|23133.67|23133.67|23133.67|23133.67|23133.67|23133.67|23133.67|0
1608718570000|2020-12-23 10:16:10|23140.76|23140.76|23140.76|23140.76|23140.76|23140.76|23140.76|23140.76|0
1608718580000|2020-12-23 10:16:20|23137.22|23137.22|23137.82|23137.82|23137.82|23137.82|23137.22|23137.22|0
1608718600000|2020-12-23 10:16:40|23134.28|23134.28|23134.28|23134.28|23134.28|23134.28|23134.28|23134.28|0
1608718660000|2020-12-23 10:17:40|23130.73|23130.73|23130.73|23130.73|23130.73|23130.73|23130.73|23130.73|0
1608718670000|2020-12-23 10:17:50|23131.15|23131.15|23131.15|23131.15|23131.15|23131.15|23131.15|23131.15|0
1608718710000|2020-12-23 10:18:30|23131.56|23131.56|23131.56|23131.56|23131.56|23131.56|23131.56|23131.56|0
1608718730000|2020-12-23 10:18:50|23135.1|23135.1|23133.89|23133.89|23135.1|23135.1|23133.89|23133.89|0
1608718750000|2020-12-23 10:19:10|23134.3|23134.3|23133.89|23133.89|23134.3|23134.3|23133.89|23133.89|0
1608718820000|2020-12-23 10:20:20|23130.35|23130.35|23130.35|23130.35|23130.35|23130.35|23130.35|23130.35|0
1608718860000|2020-12-23 10:21:00|23126.81|23126.81|23126.81|23126.81|23126.81|23126.81|23126.81|23126.81|0
1608718870000|2020-12-23 10:21:10|23125.99|23125.99|23125.99|23125.99|23125.99|23125.99|23125.99|23125.99|0
1608718940000|2020-12-23 10:22:20|23122.45|23122.45|23122.45|23122.45|23122.45|23122.45|23122.45|23122.45|0
1608718980000|2020-12-23 10:23:00|23125.99|23125.99|23122.45|23122.45|23125.99|23125.99|23122.45|23122.45|0
1608719020000|2020-12-23 10:23:40|23121.97|23121.97|23121.97|23121.97|23121.97|23121.97|23121.97|23121.97|0
1608719030000|2020-12-23 10:23:50|23122.45|23122.45|23122.45|23122.45|23122.45|23122.45|23122.45|23122.45|0
1608719060000|2020-12-23 10:24:20|23111.83|23111.83|23111.83|23111.83|23111.83|23111.83|23111.83|23111.83|0
1608719070000|2020-12-23 10:24:30|23118.91|23118.91|23118.91|23118.91|23118.91|23118.91|23118.91|23118.91|0
1608719080000|2020-12-23 10:24:40|23122.45|23122.45|23122.45|23122.45|23122.45|23122.45|23122.45|23122.45|0
1608719150000|2020-12-23 10:25:50|23118.91|23118.91|23118.5|23118.5|23118.91|23118.91|23118.5|23118.5|0
1608719380000|2020-12-23 10:29:40|23107.87|23107.87|23111.41|23111.41|23111.41|23111.41|23107.87|23107.87|0
1608719390000|2020-12-23 10:29:50|23110.81|23110.81|23110.81|23110.81|23110.81|23110.81|23110.81|23110.81|0
1608719400000|2020-12-23 10:30:00|23107.27|23107.27|23106.07|23106.07|23107.27|23107.27|23106.07|23106.07|0
1608719410000|2020-12-23 10:30:10|23109.61|23109.61|23113.15|23113.15|23113.15|23113.15|23109.61|23109.61|0
1608719430000|2020-12-23 10:30:30|23120.23|23120.23|23120.23|23120.23|23120.23|23120.23|23120.23|23120.23|0
1608719500000|2020-12-23 10:31:40|23127.32|23127.32|23127.32|23127.32|23127.32|23127.32|23127.32|23127.32|0
1608719550000|2020-12-23 10:32:30|23127.92|23127.92|23127.92|23127.92|23127.92|23127.92|23127.92|23127.92|0
1608719580000|2020-12-23 10:33:00|23135|23135|23135|23135|23135|23135|23135|23135|0
1608719600000|2020-12-23 10:33:20|23134.59|23134.59|23134.59|23134.59|23134.59|23134.59|23134.18|23134.18|0
1608719610000|2020-12-23 10:33:30|23135|23135|23135|23135|23135|23135|23135|23135|0
1608719620000|2020-12-23 10:33:40|23134.18|23134.18|23130.23|23130.23|23134.18|23134.18|23130.23|23130.23|0
1608719640000|2020-12-23 10:34:00|23130.64|23130.64|23130.64|23130.64|23130.64|23130.64|23130.64|23130.64|0
1608719680000|2020-12-23 10:34:40|23123.55|23123.55|23123.55|23123.55|23123.55|23123.55|23123.55|23123.55|0
1608719690000|2020-12-23 10:34:50|23122.95|23122.95|23122.95|23122.95|23122.95|23122.95|23122.95|23122.95|0
1608719810000|2020-12-23 10:36:50|23122.35|23122.35|23122.35|23122.35|23122.35|23122.35|23122.35|23122.35|0
1608719820000|2020-12-23 10:37:00|23108.19|23108.19|23104.65|23104.65|23108.19|23108.19|23104.65|23104.65|0
1608719880000|2020-12-23 10:38:00|23108.19|23108.19|23108.19|23108.19|23108.19|23108.19|23108.19|23108.19|0
1608719970000|2020-12-23 10:39:30|23097.56|23097.56|23097.56|23097.56|23097.56|23097.56|23097.56|23097.56|0
1608720020000|2020-12-23 10:40:20|23097.15|23097.15|23096.74|23096.74|23097.15|23097.15|23096.74|23096.74|0
1608720030000|2020-12-23 10:40:30|23089.66|23089.66|23089.66|23089.66|23089.66|23089.66|23089.66|23089.66|0
1608720050000|2020-12-23 10:40:50|23086.12|23086.12|23086.12|23086.12|23086.12|23086.12|23086.12|23086.12|0
1608720070000|2020-12-23 10:41:10|23089.66|23089.66|23089.66|23089.66|23089.66|23089.66|23089.66|23089.66|0
1608720120000|2020-12-23 10:42:00|23096.74|23096.74|23097.15|23097.15|23097.15|23097.15|23096.74|23096.74|0
1608720160000|2020-12-23 10:42:40|23096.74|23096.74|23096.74|23096.74|23096.74|23096.74|23096.74|23096.74|0
1608720170000|2020-12-23 10:42:50|23093.2|23093.2|23093.2|23093.2|23093.2|23093.2|23093.2|23093.2|0
1608720180000|2020-12-23 10:43:00|23096.74|23096.74|23096.74|23096.74|23096.74|23096.74|23096.74|23096.74|0
1608720250000|2020-12-23 10:44:10|23100.28|23100.28|23100.28|23100.28|23100.28|23100.28|23100.28|23100.28|0
1608720300000|2020-12-23 10:45:00|23107.37|23107.37|23106.16|23106.16|23107.37|23107.37|23106.16|23106.16|0
1608720320000|2020-12-23 10:45:20|23106.76|23106.76|23106.76|23106.76|23106.76|23106.76|23106.76|23106.76|0
1608720370000|2020-12-23 10:46:10|23107.17|23107.17|23107.58|23107.58|23107.58|23107.58|23107.17|23107.17|0
1608720460000|2020-12-23 10:47:40|23132.37|23132.37|23132.37|23132.37|23132.37|23132.37|23132.37|23132.37|0
1608720520000|2020-12-23 10:48:40|23139.46|23139.46|23139.46|23139.46|23139.46|23139.46|23139.46|23139.46|0
1608720540000|2020-12-23 10:49:00|23135.91|23135.91|23135.91|23135.91|23135.91|23135.91|23135.91|23135.91|0
1608720550000|2020-12-23 10:49:10|23139.46|23139.46|23139.46|23139.46|23139.46|23139.46|23139.46|23139.46|0
1608720580000|2020-12-23 10:49:40|23138.02|23138.02|23138.02|23138.02|23138.02|23138.02|23138.02|23138.02|0
1608720590000|2020-12-23 10:49:50|23139.22|23139.22|23139.82|23139.82|23139.82|23139.82|23139.22|23139.22|0
1608720610000|2020-12-23 10:50:10|23140.23|23140.23|23139.82|23139.82|23140.23|23140.23|23139.82|23139.82|0
1608720680000|2020-12-23 10:51:20|23132.74|23132.74|23132.74|23132.74|23132.74|23132.74|23132.74|23132.74|0
1608720740000|2020-12-23 10:52:20|23132.33|23132.33|23132.33|23132.33|23132.33|23132.33|23132.33|23132.33|0
1608720840000|2020-12-23 10:54:00|23131.73|23131.73|23131.73|23131.73|23131.73|23131.73|23131.73|23131.73|0
1608720850000|2020-12-23 10:54:10|23131.32|23131.32|23131.32|23131.32|23131.32|23131.32|23131.32|23131.32|0
1608720900000|2020-12-23 10:55:00|23130.72|23130.72|23130.72|23130.72|23130.72|23130.72|23130.72|23130.72|0
1608720920000|2020-12-23 10:55:20|23131.13|23131.13|23131.13|23131.13|23131.13|23131.13|23131.13|23131.13|0
1608720940000|2020-12-23 10:55:40|23134.67|23134.67|23134.67|23134.67|23134.67|23134.67|23134.67|23134.67|0
1608720990000|2020-12-23 10:56:30|23134.26|23134.26|23134.26|23134.26|23134.26|23134.26|23134.26|23134.26|0
1608721000000|2020-12-23 10:56:40|23123.63|23123.63|23123.63|23123.63|23123.63|23123.63|23123.63|23123.63|0
1608721060000|2020-12-23 10:57:40|23127.17|23127.17|23134.26|23134.26|23134.26|23134.26|23127.17|23127.17|0
1608721090000|2020-12-23 10:58:10|23135.46|23135.46|23135.46|23135.46|23135.46|23135.46|23135.46|23135.46|0
1608721120000|2020-12-23 10:58:40|23134.86|23134.86|23134.86|23134.86|23134.86|23134.86|23134.86|23134.86|0
1608721140000|2020-12-23 10:59:00|23131.32|23131.32|23131.32|23131.32|23131.32|23131.32|23131.32|23131.32|0
1608721160000|2020-12-23 10:59:20|23134.86|23134.86|23134.86|23134.86|23134.86|23134.86|23134.86|23134.86|0
1608721210000|2020-12-23 11:00:10|23134.45|23134.45|23134.45|23134.45|23134.45|23134.45|23134.45|23134.45|0
1608721220000|2020-12-23 11:00:20|23130.91|23130.91|23130.91|23130.91|23130.91|23130.91|23130.91|23130.91|0
1608721230000|2020-12-23 11:00:30|23137.99|23137.99|23145.07|23145.07|23145.07|23145.07|23137.99|23137.99|0
1608721240000|2020-12-23 11:00:40|23141.53|23141.53|23141.53|23141.53|23141.53|23141.53|23141.53|23141.53|0
1608721270000|2020-12-23 11:01:10|23141.94|23141.94|23141.94|23141.94|23141.94|23141.94|23141.94|23141.94|0
1608721320000|2020-12-23 11:02:00|23138.4|23138.4|23131.32|23131.32|23138.4|23138.4|23131.32|23131.32|0
1608721330000|2020-12-23 11:02:10|23124.23|23124.23|23124.23|23124.23|23124.23|23124.23|23124.23|23124.23|0
1608721340000|2020-12-23 11:02:20|23120.69|23120.69|23120.69|23120.69|23120.69|23120.69|23120.69|23120.69|0
1608721350000|2020-12-23 11:02:30|23120.09|23120.09|23120.09|23120.09|23120.09|23120.09|23120.09|23120.09|0
1608721460000|2020-12-23 11:04:20|23116.55|23116.55|23116.55|23116.55|23116.55|23116.55|23116.55|23116.55|0
1608721470000|2020-12-23 11:04:30|23120.09|23120.09|23120.09|23120.09|23120.09|23120.09|23120.09|23120.09|0
1608721500000|2020-12-23 11:05:00|23119.68|23119.68|23119.68|23119.68|23119.68|23119.68|23119.68|23119.68|0
1608721510000|2020-12-23 11:05:10|23123.22|23123.22|23123.22|23123.22|23123.22|23123.22|23123.22|23123.22|0
1608721530000|2020-12-23 11:05:30|23130.31|23130.31|23130.31|23130.31|23130.31|23130.31|23130.31|23130.31|0
1608721600000|2020-12-23 11:06:40|23126.76|23126.76|23126.76|23126.76|23126.76|23126.76|23126.76|23126.76|0
1608721770000|2020-12-23 11:09:30|23119.68|23119.68|23119.68|23119.68|23119.68|23119.68|23119.68|23119.68|0
1608721800000|2020-12-23 11:10:00|23120.28|23120.28|23120.28|23120.28|23120.28|23120.28|23120.28|23120.28|0
1608721820000|2020-12-23 11:10:20|23123.82|23123.82|23123.82|23123.82|23123.82|23123.82|23123.82|23123.82|0
1608721910000|2020-12-23 11:11:50|23123.22|23123.22|23123.22|23123.22|23123.22|23123.22|23123.22|23123.22|0
1608721920000|2020-12-23 11:12:00|23116.14|23116.14|23112.6|23112.6|23116.14|23116.14|23112.6|23112.6|0
1608721940000|2020-12-23 11:12:20|23109.06|23109.06|23105.52|23105.52|23109.06|23109.06|23105.52|23105.52|0
1608721990000|2020-12-23 11:13:10|23101.98|23101.98|23105.52|23105.52|23105.52|23105.52|23098.43|23098.43|0
1608722090000|2020-12-23 11:14:50|23101.98|23101.98|23101.98|23101.98|23101.98|23101.98|23101.98|23101.98|0
1608722100000|2020-12-23 11:15:00|23105.52|23105.52|23105.52|23105.52|23105.52|23105.52|23105.52|23105.52|0
1608722110000|2020-12-23 11:15:10|23098.43|23098.43|23098.43|23098.43|23098.43|23098.43|23098.43|23098.43|0
1608722170000|2020-12-23 11:16:10|23098.84|23098.84|23098.84|23098.84|23098.84|23098.84|23098.84|23098.84|0
1608722230000|2020-12-23 11:17:10|23100.05|23100.05|23100.05|23100.05|23100.05|23100.05|23100.05|23100.05|0
1608722270000|2020-12-23 11:17:50|23099.45|23099.45|23099.45|23099.45|23099.45|23099.45|23099.45|23099.45|0
1608722280000|2020-12-23 11:18:00|23099.04|23099.04|23099.04|23099.04|23099.04|23099.04|23099.04|23099.04|0
1608722300000|2020-12-23 11:18:20|23098.43|23098.43|23098.43|23098.43|23098.43|23098.43|23098.43|23098.43|0
1608722330000|2020-12-23 11:18:50|23097.61|23097.61|23097.61|23097.61|23097.61|23097.61|23097.61|23097.61|0
1608722380000|2020-12-23 11:19:40|23094.07|23094.07|23094.07|23094.07|23094.07|23094.07|23094.07|23094.07|0
1608722670000|2020-12-23 11:24:30|23094.67|23094.67|23094.67|23094.67|23094.67|23094.67|23094.67|23094.67|0
1608722690000|2020-12-23 11:24:50|23091.13|23091.13|23091.13|23091.13|23091.13|23091.13|23091.13|23091.13|0
1608722730000|2020-12-23 11:25:30|23091.73|23091.73|23091.73|23091.73|23091.73|23091.73|23091.73|23091.73|0
1608722750000|2020-12-23 11:25:50|23095.28|23095.28|23095.28|23095.28|23095.28|23095.28|23095.28|23095.28|0
1608722790000|2020-12-23 11:26:30|23091.73|23091.73|23094.67|23094.67|23094.67|23094.67|23091.13|23091.13|0
1608722940000|2020-12-23 11:29:00|23091.13|23091.13|23091.13|23091.13|23091.13|23091.13|23091.13|23091.13|0
1608722980000|2020-12-23 11:29:40|23094.67|23094.67|23094.67|23094.67|23094.67|23094.67|23094.67|23094.67|0
1608723000000|2020-12-23 11:30:00|23091.13|23091.13|23091.13|23091.13|23091.13|23091.13|23091.13|23091.13|0
1608723010000|2020-12-23 11:30:10|23087.59|23087.59|23091.13|23091.13|23094.67|23094.67|23087.59|23087.59|0
1608723020000|2020-12-23 11:30:20|23084.05|23084.05|23084.05|23084.05|23084.05|23084.05|23084.05|23084.05|0
1608723040000|2020-12-23 11:30:40|23087.59|23087.59|23087.59|23087.59|23087.59|23087.59|23087.59|23087.59|0
1608723100000|2020-12-23 11:31:40|23084.05|23084.05|23084.05|23084.05|23084.46|23084.46|23076.97|23076.97|0
1608723130000|2020-12-23 11:32:10|23087.59|23087.59|23087.59|23087.59|23087.59|23087.59|23087.59|23087.59|0
1608723140000|2020-12-23 11:32:20|23084.05|23084.05|23084.05|23084.05|23084.05|23084.05|23084.05|23084.05|0
1608723170000|2020-12-23 11:32:50|23084.65|23084.65|23084.65|23084.65|23084.65|23084.65|23084.65|23084.65|0
1608723260000|2020-12-23 11:34:20|23081.11|23081.11|23081.11|23081.11|23081.11|23081.11|23077.57|23077.57|0
1608723270000|2020-12-23 11:34:30|23084.65|23084.65|23084.65|23084.65|23084.65|23084.65|23084.65|23084.65|0
1608723280000|2020-12-23 11:34:40|23083.83|23083.83|23083.83|23083.83|23083.83|23083.83|23083.83|23083.83|0
1608723310000|2020-12-23 11:35:10|23082.63|23082.63|23082.63|23082.63|23082.63|23082.63|23082.63|23082.63|0
1608723330000|2020-12-23 11:35:30|23079.09|23079.09|23079.09|23079.09|23079.09|23079.09|23079.09|23079.09|0
1608723340000|2020-12-23 11:35:40|23082.63|23082.63|23082.63|23082.63|23082.63|23082.63|23082.63|23082.63|0
1608723400000|2020-12-23 11:36:40|23079.09|23079.09|23079.09|23079.09|23079.09|23079.09|23079.09|23079.09|0
1608723420000|2020-12-23 11:37:00|23078.48|23078.48|23078.48|23078.48|23078.48|23078.48|23078.48|23078.48|0
1608723460000|2020-12-23 11:37:40|23077.88|23077.88|23077.88|23077.88|23077.88|23077.88|23077.88|23077.88|0
1608723470000|2020-12-23 11:37:50|23074.34|23074.34|23070.8|23070.8|23074.34|23074.34|23070.8|23070.8|0
1608723480000|2020-12-23 11:38:00|23067.26|23067.26|23067.26|23067.26|23067.26|23067.26|23067.26|23067.26|0
1608723490000|2020-12-23 11:38:10|23070.8|23070.8|23070.8|23070.8|23070.8|23070.8|23070.8|23070.8|0
1608723520000|2020-12-23 11:38:40|23063.72|23063.72|23061.91|23061.91|23063.72|23063.72|23061.91|23061.91|0
1608723530000|2020-12-23 11:38:50|23065.45|23065.45|23065.45|23065.45|23065.45|23065.45|23065.45|23065.45|0
1608723550000|2020-12-23 11:39:10|23068.99|23068.99|23072.54|23072.54|23072.54|23072.54|23068.99|23068.99|0
1608723560000|2020-12-23 11:39:20|23079.62|23079.62|23079.62|23079.62|23079.62|23079.62|23079.62|23079.62|0
1608723590000|2020-12-23 11:39:50|23076.08|23076.08|23075.6|23075.6|23076.08|23076.08|23075.6|23075.6|0
1608723720000|2020-12-23 11:42:00|23082.68|23082.68|23082.68|23082.68|23082.68|23082.68|23082.68|23082.68|0
1608723800000|2020-12-23 11:43:20|23086.22|23086.22|23086.63|23086.63|23086.63|23086.63|23086.22|23086.22|0
1608723840000|2020-12-23 11:44:00|23093.71|23093.71|23093.71|23093.71|23093.71|23093.71|23093.71|23093.71|0
1608723850000|2020-12-23 11:44:10|23090.17|23090.17|23090.17|23090.17|23090.17|23090.17|23090.17|23090.17|0
1608723870000|2020-12-23 11:44:30|23093.71|23093.71|23097.26|23097.26|23097.26|23097.26|23093.71|23093.71|0
1608723880000|2020-12-23 11:44:40|23099.06|23099.06|23099.06|23099.06|23099.06|23099.06|23099.06|23099.06|0
1608723900000|2020-12-23 11:45:00|23098.46|23098.46|23098.46|23098.46|23098.46|23098.46|23098.46|23098.46|0
1608723930000|2020-12-23 11:45:30|23109.08|23109.08|23109.08|23109.08|23109.08|23109.08|23109.08|23109.08|0
1608724040000|2020-12-23 11:47:20|23105.54|23105.54|23105.54|23105.54|23105.54|23105.54|23105.54|23105.54|0
1608724050000|2020-12-23 11:47:30|23098.46|23098.46|23098.46|23098.46|23098.46|23098.46|23098.46|23098.46|0
1608724060000|2020-12-23 11:47:40|23094.92|23094.92|23094.92|23094.92|23094.92|23094.92|23094.92|23094.92|0
1608724070000|2020-12-23 11:47:50|23098.46|23098.46|23098.46|23098.46|23098.46|23098.46|23098.46|23098.46|0
1608724130000|2020-12-23 11:48:50|23094.92|23094.92|23094.92|23094.92|23094.92|23094.92|23094.92|23094.92|0
1608724270000|2020-12-23 11:51:10|23095.33|23095.33|23095.74|23095.74|23095.74|23095.74|23095.33|23095.33|0
1608724340000|2020-12-23 11:52:20|23096.15|23096.15|23096.15|23096.15|23096.15|23096.15|23096.15|23096.15|0
1608724350000|2020-12-23 11:52:30|23097.35|23097.35|23097.35|23097.35|23097.35|23097.35|23097.35|23097.35|0
1608724380000|2020-12-23 11:53:00|23093.81|23093.81|23093.81|23093.81|23093.81|23093.81|23093.81|23093.81|0
1608724430000|2020-12-23 11:53:50|23100.89|23100.89|23100.89|23100.89|23100.89|23100.89|23100.89|23100.89|0
1608724460000|2020-12-23 11:54:20|23100.48|23100.48|23100.48|23100.48|23100.48|23100.48|23100.48|23100.48|0
1608724470000|2020-12-23 11:54:30|23104.02|23104.02|23104.44|23104.44|23104.44|23104.44|23104.02|23104.02|0
1608724520000|2020-12-23 11:55:20|23111.52|23111.52|23111.52|23111.52|23111.52|23111.52|23111.52|23111.52|0
1608724530000|2020-12-23 11:55:30|23111.93|23111.93|23111.93|23111.93|23111.93|23111.93|23111.93|23111.93|0
1608724560000|2020-12-23 11:56:00|23126.7|23126.7|23126.7|23126.7|23126.7|23126.7|23126.7|23126.7|0
1608724600000|2020-12-23 11:56:40|23130.24|23130.24|23130.24|23130.24|23130.24|23130.24|23130.24|23130.24|0
1608724640000|2020-12-23 11:57:20|23137.32|23137.32|23140.86|23140.86|23140.86|23140.86|23137.32|23137.32|0
1608724680000|2020-12-23 11:58:00|23155.63|23155.63|23155.63|23155.63|23155.63|23155.63|23155.63|23155.63|0
1608724690000|2020-12-23 11:58:10|23152.09|23152.09|23152.09|23152.09|23152.09|23152.09|23152.09|23152.09|0
1608724700000|2020-12-23 11:58:20|23159.17|23159.17|23159.17|23159.17|23159.17|23159.17|23159.17|23159.17|0
1608724710000|2020-12-23 11:58:30|23159.77|23159.77|23159.77|23159.77|23159.77|23159.77|23159.77|23159.77|0
1608724720000|2020-12-23 11:58:40|23159.17|23159.17|23159.17|23159.17|23159.17|23159.17|23159.17|23159.17|0
1608724750000|2020-12-23 11:59:10|23166.25|23166.25|23166.25|23166.25|23166.25|23166.25|23166.25|23166.25|0
1608724760000|2020-12-23 11:59:20|23169.79|23169.79|23166.25|23166.25|23169.79|23169.79|23162.71|23162.71|0
1608724770000|2020-12-23 11:59:30|23162.71|23162.71|23162.71|23162.71|23162.71|23162.71|23162.71|23162.71|0
1608724780000|2020-12-23 11:59:40|23166.54|23166.54|23177.16|23177.16|23177.16|23177.16|23166.54|23166.54|0
1608724790000|2020-12-23 11:59:50|23175.36|23175.36|23171.82|23171.82|23175.36|23175.36|23164.73|23164.73|0
1608724800000|2020-12-23 12:00:00|23157.65|23157.65|23157.65|23157.65|23157.65|23157.65|23157.65|23157.65|0
1608724810000|2020-12-23 12:00:10|23150.57|23150.57|23147.03|23147.03|23150.57|23150.57|23147.03|23147.03|0
1608724820000|2020-12-23 12:00:20|23146.62|23146.62|23146.62|23146.62|23146.62|23146.62|23146.62|23146.62|0
1608724830000|2020-12-23 12:00:30|23135.99|23135.99|23135.99|23135.99|23135.99|23135.99|23135.99|23135.99|0
1608724850000|2020-12-23 12:00:50|23139.53|23139.53|23139.53|23139.53|23139.53|23139.53|23139.53|23139.53|0
1608724860000|2020-12-23 12:01:00|23135.99|23135.99|23135.99|23135.99|23135.99|23135.99|23135.99|23135.99|0
1608724880000|2020-12-23 12:01:20|23135.58|23135.58|23135.58|23135.58|23135.58|23135.58|23135.58|23135.58|0
1608724890000|2020-12-23 12:01:30|23134.98|23134.98|23134.98|23134.98|23134.98|23134.98|23134.98|23134.98|0
1608724950000|2020-12-23 12:02:30|23145.6|23145.6|23145.6|23145.6|23145.6|23145.6|23145.6|23145.6|0
1608725020000|2020-12-23 12:03:40|23149.15|23149.15|23149.15|23149.15|23149.15|23149.15|23149.15|23149.15|0
1608725050000|2020-12-23 12:04:10|23149.75|23149.75|23145.6|23145.6|23149.75|23149.75|23145.6|23145.6|0
1608725080000|2020-12-23 12:04:40|23138.52|23138.52|23138.52|23138.52|23138.52|23138.52|23138.52|23138.52|0
1608725100000|2020-12-23 12:05:00|23134.98|23134.98|23134.98|23134.98|23134.98|23134.98|23131.44|23131.44|0
1608725120000|2020-12-23 12:05:20|23131.44|23131.44|23120.82|23120.82|23131.44|23131.44|23120.82|23120.82|0
1608725150000|2020-12-23 12:05:50|23113.73|23113.73|23113.73|23113.73|23113.73|23113.73|23110.19|23110.19|0
1608725160000|2020-12-23 12:06:00|23127.9|23127.9|23127.9|23127.9|23127.9|23127.9|23127.9|23127.9|0
1608725180000|2020-12-23 12:06:20|23134.98|23134.98|23138.52|23138.52|23138.52|23138.52|23134.98|23134.98|0
1608725190000|2020-12-23 12:06:30|23139|23139|23139.48|23139.48|23139.48|23139.48|23139|23139|0
1608725220000|2020-12-23 12:07:00|23135.94|23135.94|23135.94|23135.94|23135.94|23135.94|23135.94|23135.94|0
1608725230000|2020-12-23 12:07:10|23136.35|23136.35|23136.35|23136.35|23136.35|23136.35|23136.35|23136.35|0
1608725250000|2020-12-23 12:07:30|23132.81|23132.81|23132.81|23132.81|23132.81|23132.81|23132.81|23132.81|0
1608725280000|2020-12-23 12:08:00|23132.21|23132.21|23132.21|23132.21|23132.21|23132.21|23132.21|23132.21|0
1608725400000|2020-12-23 12:10:00|23110.96|23110.96|23110.96|23110.96|23110.96|23110.96|23110.96|23110.96|0
1608725450000|2020-12-23 12:10:50|23107.42|23107.42|23107.42|23107.42|23107.42|23107.42|23107.42|23107.42|0
1608725460000|2020-12-23 12:11:00|23110.96|23110.96|23110.96|23110.96|23110.96|23110.96|23110.96|23110.96|0
1608725530000|2020-12-23 12:12:10|23107.42|23107.42|23107.42|23107.42|23107.42|23107.42|23107.42|23107.42|0
1608725560000|2020-12-23 12:12:40|23114.5|23114.5|23114.5|23114.5|23114.5|23114.5|23114.5|23114.5|0
1608725570000|2020-12-23 12:12:50|23118.04|23118.04|23118.04|23118.04|23118.04|23118.04|23118.04|23118.04|0
1608725590000|2020-12-23 12:13:10|23125.12|23125.12|23124.91|23124.91|23125.12|23125.12|23124.91|23124.91|0
1608725650000|2020-12-23 12:14:10|23125.32|23125.32|23125.32|23125.32|23125.32|23125.32|23125.32|23125.32|0
1608725660000|2020-12-23 12:14:20|23132.4|23132.4|23132.4|23132.4|23132.4|23132.4|23132.4|23132.4|0
1608725700000|2020-12-23 12:15:00|23139.48|23139.48|23135.94|23135.94|23139.48|23139.48|23135.94|23135.94|0
1608725750000|2020-12-23 12:15:50|23132.4|23132.4|23132.4|23132.4|23132.4|23132.4|23132.4|23132.4|0
1608725770000|2020-12-23 12:16:10|23128.86|23128.86|23128.86|23128.86|23128.86|23128.86|23128.86|23128.86|0
1608725830000|2020-12-23 12:17:10|23121.77|23121.77|23121.77|23121.77|23121.77|23121.77|23121.77|23121.77|0
1608725890000|2020-12-23 12:18:10|23118.23|23118.23|23118.23|23118.23|23118.23|23118.23|23118.23|23118.23|0
1608725900000|2020-12-23 12:18:20|23114.69|23114.69|23114.69|23114.69|23114.69|23114.69|23114.69|23114.69|0
1608725910000|2020-12-23 12:18:30|23118.23|23118.23|23118.23|23118.23|23118.23|23118.23|23118.23|23118.23|0
1608725930000|2020-12-23 12:18:50|23117.63|23117.63|23117.63|23117.63|23117.63|23117.63|23117.63|23117.63|0
1608725940000|2020-12-23 12:19:00|23121.17|23121.17|23121.17|23121.17|23121.17|23121.17|23121.17|23121.17|0
1608725970000|2020-12-23 12:19:30|23121.99|23121.99|23121.99|23121.99|23121.99|23121.99|23121.99|23121.99|0
1608726040000|2020-12-23 12:20:40|23111.37|23111.37|23111.37|23111.37|23111.37|23111.37|23111.37|23111.37|0
1608726120000|2020-12-23 12:22:00|23110.96|23110.96|23110.96|23110.96|23110.96|23110.96|23110.96|23110.96|0
1608726140000|2020-12-23 12:22:20|23111.37|23111.37|23111.37|23111.37|23111.37|23111.37|23111.37|23111.37|0
1608726150000|2020-12-23 12:22:30|23114.91|23114.91|23114.91|23114.91|23114.91|23114.91|23114.91|23114.91|0
1608726210000|2020-12-23 12:23:30|23115.51|23115.51|23119.05|23119.05|23119.05|23119.05|23115.51|23115.51|0
1608726340000|2020-12-23 12:25:40|23122.6|23122.6|23122.6|23122.6|23122.6|23122.6|23122.6|23122.6|0
1608726420000|2020-12-23 12:27:00|23119.05|23119.05|23115.51|23115.51|23119.05|23119.05|23115.51|23115.51|0
1608726470000|2020-12-23 12:27:50|23108.43|23108.43|23108.43|23108.43|23108.43|23108.43|23108.43|23108.43|0
1608726480000|2020-12-23 12:28:00|23104.89|23104.89|23104.89|23104.89|23104.89|23104.89|23104.89|23104.89|0
1608726530000|2020-12-23 12:28:50|23097.81|23097.81|23097.81|23097.81|23097.81|23097.81|23097.81|23097.81|0
1608726550000|2020-12-23 12:29:10|23104.89|23104.89|23104.48|23104.48|23104.89|23104.89|23104.48|23104.48|0
1608726560000|2020-12-23 12:29:20|23100.94|23100.94|23100.94|23100.94|23100.94|23100.94|23100.94|23100.94|0
1608726590000|2020-12-23 12:29:50|23104.48|23104.48|23104.48|23104.48|23104.48|23104.48|23104.48|23104.48|0
1608726650000|2020-12-23 12:30:50|23104.89|23104.89|23104.89|23104.89|23104.89|23104.89|23104.89|23104.89|0
1608726660000|2020-12-23 12:31:00|23105.3|23105.3|23105.3|23105.3|23105.3|23105.3|23105.3|23105.3|0
1608726670000|2020-12-23 12:31:10|23108.84|23108.84|23105.3|23105.3|23108.84|23108.84|23105.3|23105.3|0
1608726710000|2020-12-23 12:31:50|23108.84|23108.84|23108.84|23108.84|23108.84|23108.84|23108.84|23108.84|0
1608726720000|2020-12-23 12:32:00|23105.3|23105.3|23105.3|23105.3|23105.3|23105.3|23105.3|23105.3|0
1608726790000|2020-12-23 12:33:10|23104.89|23104.89|23105.3|23105.3|23105.3|23105.3|23104.89|23104.89|0
1608726800000|2020-12-23 12:33:20|23104.48|23104.48|23104.48|23104.48|23104.48|23104.48|23104.48|23104.48|0
1608726840000|2020-12-23 12:34:00|23100.94|23100.94|23099.13|23099.13|23100.94|23100.94|23099.13|23099.13|0
1608726880000|2020-12-23 12:34:40|23102.67|23102.67|23106.22|23106.22|23106.22|23106.22|23102.67|23102.67|0
1608726890000|2020-12-23 12:34:50|23105.8|23105.8|23105.8|23105.8|23105.8|23105.8|23105.8|23105.8|0
1608726960000|2020-12-23 12:36:00|23116.43|23116.43|23116.43|23116.43|23116.43|23116.43|23116.43|23116.43|0
1608727030000|2020-12-23 12:37:10|23123.51|23123.51|23123.51|23123.51|23123.51|23123.51|23123.51|23123.51|0
1608727060000|2020-12-23 12:37:40|23119.97|23119.97|23119.97|23119.97|23119.97|23119.97|23119.97|23119.97|0
1608727110000|2020-12-23 12:38:30|23116.43|23116.43|23116.43|23116.43|23116.43|23116.43|23116.43|23116.43|0
1608727120000|2020-12-23 12:38:40|23112.89|23112.89|23112.89|23112.89|23112.89|23112.89|23112.89|23112.89|0
1608727160000|2020-12-23 12:39:20|23113.3|23113.3|23112.89|23112.89|23113.3|23113.3|23112.89|23112.89|0
1608727280000|2020-12-23 12:41:20|23116.43|23116.43|23116.43|23116.43|23116.43|23116.43|23116.43|23116.43|0
1608727340000|2020-12-23 12:42:20|23112.89|23112.89|23112.89|23112.89|23112.89|23112.89|23112.89|23112.89|0
1608727350000|2020-12-23 12:42:30|23116.43|23116.43|23116.43|23116.43|23116.43|23116.43|23116.43|23116.43|0
1608727490000|2020-12-23 12:44:50|23112.89|23112.89|23112.89|23112.89|23112.89|23112.89|23112.89|23112.89|0
1608727550000|2020-12-23 12:45:50|23116.43|23116.43|23116.43|23116.43|23116.43|23116.43|23116.43|23116.43|0
1608727640000|2020-12-23 12:47:20|23119.97|23119.97|23119.97|23119.97|23119.97|23119.97|23119.97|23119.97|0
1608727660000|2020-12-23 12:47:40|23116.43|23116.43|23116.43|23116.43|23116.43|23116.43|23116.43|23116.43|0
1608727700000|2020-12-23 12:48:20|23117.63|23117.63|23117.63|23117.63|23117.63|23117.63|23117.63|23117.63|0
1608727730000|2020-12-23 12:48:50|23117.22|23117.22|23117.22|23117.22|23117.22|23117.22|23117.22|23117.22|0
1608727800000|2020-12-23 12:50:00|23120.76|23120.76|23120.76|23120.76|23120.76|23120.76|23120.76|23120.76|0
1608727820000|2020-12-23 12:50:20|23120.28|23120.28|23120.28|23120.28|23120.28|23120.28|23120.28|23120.28|0
1608727860000|2020-12-23 12:51:00|23119.87|23119.87|23119.87|23119.87|23119.87|23119.87|23119.87|23119.87|0
1608727970000|2020-12-23 12:52:50|23109.25|23109.25|23109.25|23109.25|23109.25|23109.25|23109.25|23109.25|0
1608728020000|2020-12-23 12:53:40|23112.79|23112.79|23112.79|23112.79|23112.79|23112.79|23112.79|23112.79|0
1608728060000|2020-12-23 12:54:20|23119.87|23119.87|23119.87|23119.87|23119.87|23119.87|23119.87|23119.87|0
1608728120000|2020-12-23 12:55:20|23116.33|23116.33|23116.33|23116.33|23116.33|23116.33|23116.33|23116.33|0
1608728180000|2020-12-23 12:56:20|23109.25|23109.25|23109.25|23109.25|23109.25|23109.25|23109.25|23109.25|0
1608728230000|2020-12-23 12:57:10|23108.65|23108.65|23108.65|23108.65|23108.65|23108.65|23108.65|23108.65|0
1608728260000|2020-12-23 12:57:40|23112.19|23112.19|23112.19|23112.19|23112.19|23112.19|23112.19|23112.19|0
1608728410000|2020-12-23 13:00:10|23105.11|23105.11|23105.11|23105.11|23105.11|23105.11|23105.11|23105.11|0
1608728420000|2020-12-23 13:00:20|23105.52|23105.52|23105.52|23105.52|23105.52|23105.52|23105.52|23105.52|0
1608728430000|2020-12-23 13:00:30|23105.93|23105.93|23105.93|23105.93|23105.93|23105.93|23105.93|23105.93|0
1608728440000|2020-12-23 13:00:40|23109.47|23109.47|23109.47|23109.47|23109.47|23109.47|23109.47|23109.47|0
1608728460000|2020-12-23 13:01:00|23116.55|23116.55|23116.55|23116.55|23116.55|23116.55|23116.55|23116.55|0
1608728470000|2020-12-23 13:01:10|23116.07|23116.07|23116.07|23116.07|23116.07|23116.07|23116.07|23116.07|0
1608728580000|2020-12-23 13:03:00|23123.15|23123.15|23123.15|23123.15|23123.15|23123.15|23123.15|23123.15|0
1608728600000|2020-12-23 13:03:20|23122.55|23122.55|23122.55|23122.55|23122.55|23122.55|23122.55|23122.55|0
1608728790000|2020-12-23 13:06:30|23123.76|23123.76|23123.76|23123.76|23123.76|23123.76|23123.76|23123.76|0
1608728800000|2020-12-23 13:06:40|23127.3|23127.3|23127.3|23127.3|23127.3|23127.3|23127.3|23127.3|0
1608728900000|2020-12-23 13:08:20|23127.71|23127.71|23142.47|23142.47|23142.47|23142.47|23127.71|23127.71|0
1608728910000|2020-12-23 13:08:30|23146.02|23146.02|23149.56|23149.56|23149.56|23149.56|23146.02|23146.02|0
1608728930000|2020-12-23 13:08:50|23153.1|23153.1|23153.1|23153.1|23153.1|23153.1|23153.1|23153.1|0
1608729000000|2020-12-23 13:10:00|23149.56|23149.56|23149.56|23149.56|23149.56|23149.56|23149.56|23149.56|0
1608729010000|2020-12-23 13:10:10|23146.02|23146.02|23146.02|23146.02|23146.02|23146.02|23146.02|23146.02|0
1608729020000|2020-12-23 13:10:20|23146.43|23146.43|23146.43|23146.43|23146.43|23146.43|23146.43|23146.43|0
1608729090000|2020-12-23 13:11:30|23147.03|23147.03|23147.03|23147.03|23147.03|23147.03|23147.03|23147.03|0
1608729100000|2020-12-23 13:11:40|23143.49|23143.49|23139.94|23139.94|23143.49|23143.49|23139.94|23139.94|0
1608729130000|2020-12-23 13:12:10|23136.4|23136.4|23136.4|23136.4|23136.4|23136.4|23136.4|23136.4|0
1608729180000|2020-12-23 13:13:00|23132.86|23132.86|23132.26|23132.26|23132.86|23132.86|23132.26|23132.26|0
1608729300000|2020-12-23 13:15:00|23128.72|23128.72|23128.72|23128.72|23128.72|23128.72|23128.72|23128.72|0
1608729360000|2020-12-23 13:16:00|23132.26|23132.26|23132.26|23132.26|23132.26|23132.26|23132.26|23132.26|0
1608729450000|2020-12-23 13:17:30|23125.18|23125.18|23125.18|23125.18|23125.18|23125.18|23125.18|23125.18|0
1608729460000|2020-12-23 13:17:40|23124.58|23124.58|23123.98|23123.98|23124.58|23124.58|23123.98|23123.98|0
1608729520000|2020-12-23 13:18:40|23127.52|23127.52|23127.52|23127.52|23127.52|23127.52|23127.52|23127.52|0
1608729570000|2020-12-23 13:19:30|23131.06|23131.06|23131.06|23131.06|23131.06|23131.06|23131.06|23131.06|0
1608729600000|2020-12-23 13:20:00|23131.66|23131.66|23131.66|23131.66|23131.66|23131.66|23131.66|23131.66|0
1608729610000|2020-12-23 13:20:10|23135.2|23135.2|23142.28|23142.28|23142.28|23142.28|23135.2|23135.2|0
1608729620000|2020-12-23 13:20:20|23144.09|23144.09|23144.09|23144.09|23144.09|23144.09|23144.09|23144.09|0
1608729650000|2020-12-23 13:20:50|23145.32|23145.32|23145.32|23145.32|23145.32|23145.32|23145.32|23145.32|0
1608729700000|2020-12-23 13:21:40|23152.4|23152.4|23152.4|23152.4|23152.4|23152.4|23152.4|23152.4|0
1608729710000|2020-12-23 13:21:50|23148.86|23148.86|23148.86|23148.86|23148.86|23148.86|23148.86|23148.86|0
1608729860000|2020-12-23 13:24:20|23147.66|23147.66|23147.66|23147.66|23147.66|23147.66|23147.66|23147.66|0
1608729880000|2020-12-23 13:24:40|23140.58|23140.58|23140.58|23140.58|23140.58|23140.58|23140.58|23140.58|0
1608729900000|2020-12-23 13:25:00|23137.03|23137.03|23137.03|23137.03|23137.03|23137.03|23137.03|23137.03|0
1608729910000|2020-12-23 13:25:10|23140.58|23140.58|23140.58|23140.58|23140.58|23140.58|23140.58|23140.58|0
1608729940000|2020-12-23 13:25:40|23137.03|23137.03|23137.03|23137.03|23137.03|23137.03|23137.03|23137.03|0
1608729960000|2020-12-23 13:26:00|23140.58|23140.58|23140.58|23140.58|23140.58|23140.58|23140.58|23140.58|0
1608729970000|2020-12-23 13:26:10|23144.12|23144.12|23144.12|23144.12|23144.12|23144.12|23144.12|23144.12|0
1608730070000|2020-12-23 13:27:50|23151.2|23151.2|23151.2|23151.2|23151.2|23151.2|23151.2|23151.2|0
1608730140000|2020-12-23 13:29:00|23147.66|23147.66|23147.66|23147.66|23151.2|23151.2|23147.66|23147.66|0
1608730160000|2020-12-23 13:29:20|23148.26|23148.26|23148.26|23148.26|23148.26|23148.26|23148.26|23148.26|0
1608730190000|2020-12-23 13:29:50|23144.72|23144.72|23144.72|23144.72|23144.72|23144.72|23144.72|23144.72|0
1608730220000|2020-12-23 13:30:20|23144.24|23144.24|23144.24|23144.24|23144.24|23144.24|23144.24|23144.24|0
1608730270000|2020-12-23 13:31:10|23140.7|23140.7|23140.1|23140.1|23140.7|23140.7|23140.1|23140.1|0
1608730280000|2020-12-23 13:31:20|23133.01|23133.01|23131.37|23131.37|23133.01|23133.01|23131.37|23131.37|0
1608730300000|2020-12-23 13:31:40|23130.96|23130.96|23130.96|23130.96|23130.96|23130.96|23130.96|23130.96|0
1608730320000|2020-12-23 13:32:00|23130.36|23130.36|23123.69|23123.69|23130.36|23130.36|23119.73|23119.73|0
1608730370000|2020-12-23 13:32:50|23116.6|23116.6|23116.6|23116.6|23116.6|23116.6|23116.6|23116.6|0
1608730390000|2020-12-23 13:33:10|23123.69|23123.69|23124.1|23124.1|23124.1|23124.1|23123.69|23123.69|0
1608730400000|2020-12-23 13:33:20|23124.51|23124.51|23124.51|23124.51|23124.51|23124.51|23124.51|23124.51|0
1608730520000|2020-12-23 13:35:20|23128.05|23128.05|23138.26|23138.26|23142.62|23142.62|23128.05|23128.05|0
1608730530000|2020-12-23 13:35:30|23138.67|23138.67|23138.67|23138.67|23138.67|23138.67|23138.67|23138.67|0
1608730560000|2020-12-23 13:36:00|23142.21|23142.21|23142.21|23142.21|23142.21|23142.21|23142.21|23142.21|0
1608730570000|2020-12-23 13:36:10|23143.42|23143.42|23144.02|23144.02|23144.02|23144.02|23143.42|23143.42|0
1608730670000|2020-12-23 13:37:50|23144.62|23144.62|23155.24|23155.24|23155.24|23155.24|23144.62|23144.62|0
1608730700000|2020-12-23 13:38:20|23148.16|23148.16|23148.16|23148.16|23148.16|23148.16|23148.16|23148.16|0
1608730720000|2020-12-23 13:38:40|23144.62|23144.62|23148.16|23148.16|23148.16|23148.16|23144.62|23144.62|0
1608730730000|2020-12-23 13:38:50|23148.64|23148.64|23148.64|23148.64|23148.64|23148.64|23148.64|23148.64|0
1608730760000|2020-12-23 13:39:20|23155.72|23155.72|23155.72|23155.72|23155.72|23155.72|23155.72|23155.72|0
1608730770000|2020-12-23 13:39:30|23159.27|23159.27|23155.72|23155.72|23159.27|23159.27|23155.72|23155.72|0
1608730800000|2020-12-23 13:40:00|23159.27|23159.27|23158.44|23158.44|23159.27|23159.27|23158.44|23158.44|0
1608730920000|2020-12-23 13:42:00|23154.9|23154.9|23151.36|23151.36|23154.9|23154.9|23151.36|23151.36|0
1608730980000|2020-12-23 13:43:00|23147.82|23147.82|23147.82|23147.82|23147.82|23147.82|23147.82|23147.82|0
1608730990000|2020-12-23 13:43:10|23154.9|23154.9|23154.9|23154.9|23154.9|23154.9|23154.9|23154.9|0
1608731030000|2020-12-23 13:43:50|23155.72|23155.72|23155.72|23155.72|23155.72|23155.72|23155.72|23155.72|0
1608731100000|2020-12-23 13:45:00|23156.33|23156.33|23156.33|23156.33|23156.33|23156.33|23156.33|23156.33|0
1608731150000|2020-12-23 13:45:50|23155.5|23155.5|23155.5|23155.5|23155.5|23155.5|23155.5|23155.5|0
1608731190000|2020-12-23 13:46:30|23159.05|23159.05|23159.05|23159.05|23159.05|23159.05|23159.05|23159.05|0
1608731220000|2020-12-23 13:47:00|23155.5|23155.5|23155.5|23155.5|23155.5|23155.5|23155.5|23155.5|0
1608731240000|2020-12-23 13:47:20|23159.05|23159.05|23162.59|23162.59|23166.13|23166.13|23159.05|23159.05|0
1608731250000|2020-12-23 13:47:30|23161.99|23161.99|23161.99|23161.99|23163.19|23163.19|23161.99|23161.99|0
1608731260000|2020-12-23 13:47:40|23161.38|23161.38|23164.92|23164.92|23164.92|23164.92|23161.38|23161.38|0
1608731340000|2020-12-23 13:49:00|23168.47|23168.47|23168.47|23168.47|23168.47|23168.47|23168.47|23168.47|0
1608731350000|2020-12-23 13:49:10|23172.01|23172.01|23172.01|23172.01|23175.55|23175.55|23172.01|23172.01|0
1608731390000|2020-12-23 13:49:50|23172.83|23172.83|23172.42|23172.42|23172.83|23172.83|23172.42|23172.42|0
1608731400000|2020-12-23 13:50:00|23168.88|23168.88|23168.88|23168.88|23168.88|23168.88|23168.88|23168.88|0
1608731440000|2020-12-23 13:50:40|23168.4|23168.4|23169.29|23169.29|23169.29|23169.29|23168.4|23168.4|0
1608731500000|2020-12-23 13:51:40|23165.75|23165.75|23165.75|23165.75|23165.75|23165.75|23165.75|23165.75|0
1608731510000|2020-12-23 13:51:50|23176.37|23176.37|23176.37|23176.37|23176.37|23176.37|23176.37|23176.37|0
1608731520000|2020-12-23 13:52:00|23176.78|23176.78|23173.65|23173.65|23176.78|23176.78|23173.24|23173.24|0
1608731530000|2020-12-23 13:52:10|23177.19|23177.19|23173.65|23173.65|23177.19|23177.19|23173.65|23173.65|0
1608731600000|2020-12-23 13:53:20|23170.11|23170.11|23170.11|23170.11|23170.11|23170.11|23170.11|23170.11|0
1608731620000|2020-12-23 13:53:40|23173.65|23173.65|23173.65|23173.65|23173.65|23173.65|23173.65|23173.65|0
1608731630000|2020-12-23 13:53:50|23170.11|23170.11|23170.11|23170.11|23170.11|23170.11|23170.11|23170.11|0
1608731660000|2020-12-23 13:54:20|23166.57|23166.57|23170.11|23170.11|23170.11|23170.11|23166.57|23166.57|0
1608731720000|2020-12-23 13:55:20|23173.65|23173.65|23173.65|23173.65|23173.65|23173.65|23173.65|23173.65|0
1608731770000|2020-12-23 13:56:10|23177.19|23177.19|23180.73|23180.73|23180.73|23180.73|23177.19|23177.19|0
1608731800000|2020-12-23 13:56:40|23181.33|23181.33|23180.73|23180.73|23181.33|23181.33|23180.73|23180.73|0
1608731850000|2020-12-23 13:57:30|23177.19|23177.19|23177.19|23177.19|23177.19|23177.19|23177.19|23177.19|0
1608731860000|2020-12-23 13:57:40|23176.71|23176.71|23176.3|23176.3|23176.71|23176.71|23176.3|23176.3|0
1608731870000|2020-12-23 13:57:50|23169.22|23169.22|23169.22|23169.22|23169.22|23169.22|23169.22|23169.22|0
1608731930000|2020-12-23 13:58:50|23168.81|23168.81|23168.81|23168.81|23168.81|23168.81|23168.81|23168.81|0
1608731970000|2020-12-23 13:59:30|23161.73|23161.73|23161.73|23161.73|23161.73|23161.73|23161.73|23161.73|0
1608732020000|2020-12-23 14:00:20|23154.64|23154.64|23154.64|23154.64|23154.64|23154.64|23154.64|23154.64|0
1608732040000|2020-12-23 14:00:40|23155.24|23155.24|23155.24|23155.24|23155.24|23155.24|23155.24|23155.24|0
1608732090000|2020-12-23 14:01:30|23162.33|23162.33|23162.33|23162.33|23162.33|23162.33|23162.33|23162.33|0
1608732100000|2020-12-23 14:01:40|23158.79|23158.79|23159.39|23159.39|23159.39|23159.39|23158.79|23158.79|0
1608732130000|2020-12-23 14:02:10|23152.3|23152.3|23152.3|23152.3|23152.3|23152.3|23152.3|23152.3|0
1608732140000|2020-12-23 14:02:20|23148.76|23148.76|23148.76|23148.76|23148.76|23148.76|23148.76|23148.76|0
1608732160000|2020-12-23 14:02:40|23148.16|23148.16|23158.79|23158.79|23158.79|23158.79|23148.16|23148.16|0
1608732180000|2020-12-23 14:03:00|23155.24|23155.24|23155.24|23155.24|23155.24|23155.24|23155.24|23155.24|0
1608732250000|2020-12-23 14:04:10|23151.7|23151.7|23151.7|23151.7|23151.7|23151.7|23151.7|23151.7|0
1608732280000|2020-12-23 14:04:40|23144.62|23144.62|23144.62|23144.62|23144.62|23144.62|23144.62|23144.62|0
1608732290000|2020-12-23 14:04:50|23141.08|23141.08|23137.54|23137.54|23141.08|23141.08|23137.54|23137.54|0
1608732300000|2020-12-23 14:05:00|23134|23134|23148.16|23148.16|23148.16|23148.16|23134|23134|0
1608732340000|2020-12-23 14:05:40|23151.7|23151.7|23151.7|23151.7|23151.7|23151.7|23151.7|23151.7|0
1608732350000|2020-12-23 14:05:50|23151.1|23151.1|23151.1|23151.1|23151.1|23151.1|23151.1|23151.1|0
1608732420000|2020-12-23 14:07:00|23150.5|23150.5|23150.5|23150.5|23150.5|23150.5|23150.5|23150.5|0
1608732440000|2020-12-23 14:07:20|23143.42|23143.42|23139.88|23139.88|23143.42|23143.42|23139.88|23139.88|0
1608732480000|2020-12-23 14:08:00|23140.36|23140.36|23140.36|23140.36|23140.36|23140.36|23140.36|23140.36|0
1608732520000|2020-12-23 14:08:40|23139.75|23139.75|23139.75|23139.75|23139.75|23139.75|23139.75|23139.75|0
1608732540000|2020-12-23 14:09:00|23139.15|23139.15|23124.99|23124.99|23139.15|23139.15|23124.99|23124.99|0
1608732550000|2020-12-23 14:09:10|23121.45|23121.45|23132.07|23132.07|23132.07|23132.07|23121.45|23121.45|0
1608732560000|2020-12-23 14:09:20|23135.61|23135.61|23132.07|23132.07|23135.61|23135.61|23132.07|23132.07|0
1608732600000|2020-12-23 14:10:00|23121.45|23121.45|23121.45|23121.45|23121.45|23121.45|23121.45|23121.45|0
1608732610000|2020-12-23 14:10:10|23124.99|23124.99|23126.41|23126.41|23126.41|23126.41|23124.99|23124.99|0
1608732630000|2020-12-23 14:10:30|23122.87|23122.87|23119.33|23119.33|23122.87|23122.87|23119.33|23119.33|0
1608732650000|2020-12-23 14:10:50|23122.87|23122.87|23122.87|23122.87|23122.87|23122.87|23122.87|23122.87|0
1608732690000|2020-12-23 14:11:30|23119.33|23119.33|23119.33|23119.33|23119.33|23119.33|23119.33|23119.33|0
1608732700000|2020-12-23 14:11:40|23126.41|23126.41|23126.41|23126.41|23126.41|23126.41|23126.41|23126.41|0
1608732720000|2020-12-23 14:12:00|23122.87|23122.87|23126.41|23126.41|23126.41|23126.41|23122.87|23122.87|0
1608732730000|2020-12-23 14:12:10|23125.81|23125.81|23125.81|23125.81|23125.81|23125.81|23125.81|23125.81|0
1608732780000|2020-12-23 14:13:00|23118.73|23118.73|23118.73|23118.73|23118.73|23118.73|23118.73|23118.73|0
1608732830000|2020-12-23 14:13:50|23119.55|23119.55|23119.96|23119.96|23119.96|23119.96|23119.55|23119.55|0
1608732860000|2020-12-23 14:14:20|23120.56|23120.56|23121.16|23121.16|23121.16|23121.16|23120.56|23120.56|0
1608732910000|2020-12-23 14:15:10|23117.62|23117.62|23124.7|23124.7|23124.7|23124.7|23114.08|23114.08|0
1608732930000|2020-12-23 14:15:30|23117.62|23117.62|23121.16|23121.16|23121.16|23121.16|23117.62|23117.62|0
1608732950000|2020-12-23 14:15:50|23124.7|23124.7|23124.7|23124.7|23124.7|23124.7|23124.7|23124.7|0
1608732960000|2020-12-23 14:16:00|23114.08|23114.08|23125.3|23125.3|23125.3|23125.3|23114.08|23114.08|0
1608732970000|2020-12-23 14:16:10|23125.91|23125.91|23125.91|23125.91|23129.45|23129.45|23125.91|23125.91|0
1608732980000|2020-12-23 14:16:20|23127.11|23127.11|23127.11|23127.11|23127.11|23127.11|23127.11|23127.11|0
1608732990000|2020-12-23 14:16:30|23125.88|23125.88|23126.29|23126.29|23126.29|23126.29|23125.88|23125.88|0
1608733000000|2020-12-23 14:16:40|23125.88|23125.88|23122.34|23122.34|23125.88|23125.88|23122.34|23122.34|0
1608733010000|2020-12-23 14:16:50|23123.16|23123.16|23122.34|23122.34|23123.16|23123.16|23122.34|23122.34|0
1608733020000|2020-12-23 14:17:00|23115.25|23115.25|23108.77|23108.77|23115.86|23115.86|23108.77|23108.77|0
1608733030000|2020-12-23 14:17:10|23112.31|23112.31|23112.31|23112.31|23112.31|23112.31|23112.31|23112.31|0
1608733040000|2020-12-23 14:17:20|23105.23|23105.23|23101.91|23101.91|23105.23|23105.23|23101.09|23101.09|0
1608733060000|2020-12-23 14:17:40|23087.75|23087.75|23087.14|23087.14|23087.75|23087.75|23087.14|23087.14|0
1608733070000|2020-12-23 14:17:50|23087.55|23087.55|23091.1|23091.1|23091.1|23091.1|23087.55|23087.55|0
1608733080000|2020-12-23 14:18:00|23091.51|23091.51|23091.51|23091.51|23091.51|23091.51|23091.51|23091.51|0
1608733090000|2020-12-23 14:18:10|23102.13|23102.13|23095.05|23095.05|23102.13|23102.13|23095.05|23095.05|0
1608733100000|2020-12-23 14:18:20|23091.51|23091.51|23091.51|23091.51|23091.51|23091.51|23091.51|23091.51|0
1608733110000|2020-12-23 14:18:30|23080.88|23080.88|23080.88|23080.88|23080.88|23080.88|23080.88|23080.88|0
1608733130000|2020-12-23 14:18:50|23080.28|23080.28|23080.28|23080.28|23080.28|23080.28|23080.28|23080.28|0
1608733150000|2020-12-23 14:19:10|23083.82|23083.82|23083.82|23083.82|23083.82|23083.82|23083.82|23083.82|0
1608733180000|2020-12-23 14:19:40|23087.36|23087.36|23087.36|23087.36|23087.36|23087.36|23087.36|23087.36|0
1608733200000|2020-12-23 14:20:00|23088.57|23088.57|23076.74|23076.74|23088.57|23088.57|23076.74|23076.74|0
1608733220000|2020-12-23 14:20:20|23080.28|23080.28|23080.28|23080.28|23080.28|23080.28|23080.28|23080.28|0
1608733250000|2020-12-23 14:20:50|23076.74|23076.74|23076.74|23076.74|23076.74|23076.74|23076.74|23076.74|0
1608733260000|2020-12-23 14:21:00|23073.2|23073.2|23073.2|23073.2|23073.2|23073.2|23073.2|23073.2|0
1608733280000|2020-12-23 14:21:20|23076.74|23076.74|23075.92|23075.92|23076.74|23076.74|23075.92|23075.92|0
1608733290000|2020-12-23 14:21:30|23076.33|23076.33|23075.92|23075.92|23076.33|23076.33|23075.92|23075.92|0
1608733300000|2020-12-23 14:21:40|23076.33|23076.33|23076.33|23076.33|23076.33|23076.33|23076.33|23076.33|0
1608733310000|2020-12-23 14:21:50|23079.87|23079.87|23079.87|23079.87|23079.87|23079.87|23079.87|23079.87|0
1608733330000|2020-12-23 14:22:10|23086.95|23086.95|23094.03|23094.03|23097.58|23097.58|23086.95|23086.95|0
1608733400000|2020-12-23 14:23:20|23090.49|23090.49|23090.49|23090.49|23090.49|23090.49|23090.49|23090.49|0
1608733420000|2020-12-23 14:23:40|23097.58|23097.58|23097.58|23097.58|23097.58|23097.58|23097.58|23097.58|0
1608733440000|2020-12-23 14:24:00|23097.99|23097.99|23097.99|23097.99|23097.99|23097.99|23097.99|23097.99|0
1608733450000|2020-12-23 14:24:10|23099.19|23099.19|23099.19|23099.19|23099.19|23099.19|23099.19|23099.19|0
1608733480000|2020-12-23 14:24:40|23098.59|23098.59|23098.59|23098.59|23099.19|23099.19|23098.59|23098.59|0
1608733500000|2020-12-23 14:25:00|23102.13|23102.13|23109.62|23109.62|23109.62|23109.62|23102.13|23102.13|0
1608733510000|2020-12-23 14:25:10|23109.02|23109.02|23109.02|23109.02|23109.02|23109.02|23109.02|23109.02|0
1608733520000|2020-12-23 14:25:20|23105.48|23105.48|23105.48|23105.48|23105.48|23105.48|23105.48|23105.48|0
1608733540000|2020-12-23 14:25:40|23109.02|23109.02|23104.52|23104.52|23109.02|23109.02|23104.52|23104.52|0
1608733570000|2020-12-23 14:26:10|23105.72|23105.72|23107.09|23107.09|23107.09|23107.09|23105.72|23105.72|0
1608733580000|2020-12-23 14:26:20|23117.72|23117.72|23118.92|23118.92|23118.92|23118.92|23117.72|23117.72|0
1608733590000|2020-12-23 14:26:30|23115.38|23115.38|23115.38|23115.38|23115.38|23115.38|23115.38|23115.38|0
1608733600000|2020-12-23 14:26:40|23115.98|23115.98|23116.99|23116.99|23116.99|23116.99|23115.98|23115.98|0
1608733680000|2020-12-23 14:28:00|23113.45|23113.45|23112.22|23112.22|23113.45|23113.45|23112.22|23112.22|0
1608733690000|2020-12-23 14:28:10|23111.62|23111.62|23112.22|23112.22|23112.22|23112.22|23111.62|23111.62|0
1608733700000|2020-12-23 14:28:20|23113.04|23113.04|23112.22|23112.22|23113.04|23113.04|23112.22|23112.22|0
1608733730000|2020-12-23 14:28:50|23111.02|23111.02|23111.02|23111.02|23111.02|23111.02|23111.02|23111.02|0
1608733740000|2020-12-23 14:29:00|23114.56|23114.56|23114.56|23114.56|23122.05|23122.05|23114.56|23114.56|0
1608733750000|2020-12-23 14:29:10|23114.15|23114.15|23113.55|23113.55|23114.15|23114.15|23113.55|23113.55|0
1608733760000|2020-12-23 14:29:20|23117.09|23117.09|23117.09|23117.09|23117.09|23117.09|23117.09|23117.09|0
1608733770000|2020-12-23 14:29:30|23116.13|23116.13|23116.13|23116.13|23116.13|23116.13|23116.13|23116.13|0
1608733780000|2020-12-23 14:29:40|23119.67|23119.67|23119.67|23119.67|23119.67|23119.67|23119.67|23119.67|0
1608733790000|2020-12-23 14:29:50|23109.05|23109.05|23101.96|23101.96|23109.05|23109.05|23101.96|23101.96|0
1608733800000|2020-12-23 14:30:00|23098.42|23098.42|23090.74|23090.74|23098.42|23098.42|23090.74|23090.74|0
1608733810000|2020-12-23 14:30:10|23097.82|23097.82|23097.22|23097.22|23097.82|23097.82|23097.22|23097.22|0
1608733820000|2020-12-23 14:30:20|23098.59|23098.59|23102.13|23102.13|23105.67|23105.67|23097.77|23097.77|0
1608733830000|2020-12-23 14:30:30|23095.05|23095.05|23095.05|23095.05|23095.05|23095.05|23095.05|23095.05|0
1608733850000|2020-12-23 14:30:50|23102.13|23102.13|23102.13|23102.13|23102.13|23102.13|23102.13|23102.13|0
1608733860000|2020-12-23 14:31:00|23105.67|23105.67|23111.79|23111.79|23115.34|23115.34|23104.71|23104.71|0
1608733870000|2020-12-23 14:31:10|23115.34|23115.34|23118.88|23118.88|23118.88|23118.88|23115.34|23115.34|0
1608733880000|2020-12-23 14:31:20|23115.34|23115.34|23115.34|23115.34|23115.34|23115.34|23115.34|23115.34|0
1608733900000|2020-12-23 14:31:40|23111.79|23111.79|23111.79|23111.79|23111.79|23111.79|23111.79|23111.79|0
1608733940000|2020-12-23 14:32:20|23097.63|23097.63|23087.01|23087.01|23097.63|23097.63|23083.46|23083.46|0
1608733950000|2020-12-23 14:32:30|23090.55|23090.55|23090.55|23090.55|23090.55|23090.55|23090.55|23090.55|0
1608733980000|2020-12-23 14:33:00|23083.46|23083.46|23083.46|23083.46|23083.46|23083.46|23083.46|23083.46|0
1608733990000|2020-12-23 14:33:10|23087.01|23087.01|23087.01|23087.01|23087.01|23087.01|23087.01|23087.01|0
1608734000000|2020-12-23 14:33:20|23086.4|23086.4|23086.4|23086.4|23086.4|23086.4|23086.4|23086.4|0
1608734010000|2020-12-23 14:33:30|23093.49|23093.49|23093.49|23093.49|23093.49|23093.49|23093.49|23093.49|0
1608734030000|2020-12-23 14:33:50|23097.03|23097.03|23097.03|23097.03|23097.03|23097.03|23097.03|23097.03|0
1608734040000|2020-12-23 14:34:00|23100.57|23100.57|23100.57|23100.57|23100.57|23100.57|23100.57|23100.57|0
1608734050000|2020-12-23 14:34:10|23101.77|23101.77|23102.73|23102.73|23102.73|23102.73|23101.77|23101.77|0
1608734060000|2020-12-23 14:34:20|23106.27|23106.27|23102.73|23102.73|23106.27|23106.27|23102.73|23102.73|0
1608734080000|2020-12-23 14:34:40|23099.19|23099.19|23099.19|23099.19|23099.19|23099.19|23099.19|23099.19|0
1608734090000|2020-12-23 14:34:50|23102.73|23102.73|23102.73|23102.73|23102.73|23102.73|23102.73|23102.73|0
1608734100000|2020-12-23 14:35:00|23103.33|23103.33|23106.87|23106.87|23106.87|23106.87|23103.33|23103.33|0
1608734130000|2020-12-23 14:35:30|23110.42|23110.42|23106.08|23106.08|23110.83|23110.83|23102.54|23102.54|0
1608734140000|2020-12-23 14:35:40|23109.62|23109.62|23112.75|23112.75|23113.16|23113.16|23109.62|23109.62|0
1608734150000|2020-12-23 14:35:50|23116.29|23116.29|23116.29|23116.29|23119.84|23119.84|23116.29|23116.29|0
1608734160000|2020-12-23 14:36:00|23117.5|23117.5|23117.5|23117.5|23117.5|23117.5|23117.5|23117.5|0
1608734170000|2020-12-23 14:36:10|23121.04|23121.04|23121.04|23121.04|23121.04|23121.04|23121.04|23121.04|0
1608734180000|2020-12-23 14:36:20|23121.45|23121.45|23121.04|23121.04|23121.45|23121.45|23121.04|23121.04|0
1608734200000|2020-12-23 14:36:40|23131.66|23131.66|23139.35|23139.35|23139.35|23139.35|23131.66|23131.66|0
1608734210000|2020-12-23 14:36:50|23132.26|23132.26|23125.18|23125.18|23132.26|23132.26|23125.18|23125.18|0
1608734230000|2020-12-23 14:37:10|23125.59|23125.59|23132.26|23132.26|23132.26|23132.26|23125.18|23125.18|0
1608734260000|2020-12-23 14:37:40|23128.72|23128.72|23129.68|23129.68|23129.68|23129.68|23128.72|23128.72|0
1608734280000|2020-12-23 14:38:00|23133.22|23133.22|23136.76|23136.76|23136.76|23136.76|23133.22|23133.22|0
1608734290000|2020-12-23 14:38:10|23137.37|23137.37|23137.37|23137.37|23137.37|23137.37|23137.37|23137.37|0
1608734300000|2020-12-23 14:38:20|23130.28|23130.28|23133.22|23133.22|23133.82|23133.82|23130.28|23130.28|0
1608734320000|2020-12-23 14:38:40|23122.6|23122.6|23129.68|23129.68|23129.68|23129.68|23122.6|23122.6|0
1608734330000|2020-12-23 14:38:50|23126.14|23126.14|23126.14|23126.14|23126.14|23126.14|23126.14|23126.14|0
1608734340000|2020-12-23 14:39:00|23126.74|23126.74|23126.74|23126.74|23126.74|23126.74|23123.2|23123.2|0
1608734390000|2020-12-23 14:39:50|23133.82|23133.82|23133.82|23133.82|23133.82|23133.82|23133.82|23133.82|0
1608734420000|2020-12-23 14:40:20|23137.37|23137.37|23137.37|23137.37|23137.37|23137.37|23137.37|23137.37|0
1608734430000|2020-12-23 14:40:30|23133.82|23133.82|23134.78|23134.78|23134.78|23134.78|23133.82|23133.82|0
1608734450000|2020-12-23 14:40:50|23138.32|23138.32|23138.32|23138.32|23138.32|23138.32|23138.32|23138.32|0
1608734460000|2020-12-23 14:41:00|23139.15|23139.15|23139.15|23139.15|23139.15|23139.15|23139.15|23139.15|0
1608734470000|2020-12-23 14:41:10|23146.23|23146.23|23153.31|23153.31|23153.31|23153.31|23146.23|23146.23|0
1608734490000|2020-12-23 14:41:30|23146.23|23146.23|23146.23|23146.23|23146.23|23146.23|23146.23|23146.23|0
1608734510000|2020-12-23 14:41:50|23149.77|23149.77|23149.36|23149.36|23149.77|23149.77|23148.95|23148.95|0
1608734540000|2020-12-23 14:42:20|23148.95|23148.95|23148.95|23148.95|23148.95|23148.95|23148.95|23148.95|0
1608734580000|2020-12-23 14:43:00|23149.77|23149.77|23149.77|23149.77|23149.77|23149.77|23149.77|23149.77|0
1608734600000|2020-12-23 14:43:20|23150.25|23150.25|23139.63|23139.63|23150.25|23150.25|23139.63|23139.63|0
1608734620000|2020-12-23 14:43:40|23140.83|23140.83|23140.83|23140.83|23140.83|23140.83|23140.83|23140.83|0
1608734630000|2020-12-23 14:43:50|23147.91|23147.91|23147.09|23147.09|23147.91|23147.91|23147.09|23147.09|0
1608734640000|2020-12-23 14:44:00|23147.5|23147.5|23147.09|23147.09|23147.91|23147.91|23147.09|23147.09|0
1608734670000|2020-12-23 14:44:30|23136.47|23136.47|23136.47|23136.47|23136.47|23136.47|23136.47|23136.47|0
1608734680000|2020-12-23 14:44:40|23132.93|23132.93|23132.93|23132.93|23132.93|23132.93|23132.93|23132.93|0
1608734690000|2020-12-23 14:44:50|23129.38|23129.38|23136.47|23136.47|23136.47|23136.47|23125.84|23125.84|0
1608734700000|2020-12-23 14:45:00|23129.38|23129.38|23130.59|23130.59|23130.59|23130.59|23129.38|23129.38|0
1608734710000|2020-12-23 14:45:10|23134.13|23134.13|23134.13|23134.13|23134.13|23134.13|23134.13|23134.13|0
1608734730000|2020-12-23 14:45:30|23137.67|23137.67|23130.59|23130.59|23137.67|23137.67|23130.59|23130.59|0
1608734750000|2020-12-23 14:45:50|23123.5|23123.5|23123.5|23123.5|23127.05|23127.05|23119.96|23119.96|0
1608734760000|2020-12-23 14:46:00|23116.42|23116.42|23122.9|23122.9|23122.9|23122.9|23105.2|23105.2|0
1608734780000|2020-12-23 14:46:20|23126.44|23126.44|23126.03|23126.03|23126.86|23126.86|23126.03|23126.03|0
1608734790000|2020-12-23 14:46:30|23114.81|23114.81|23114.81|23114.81|23114.81|23114.81|23114.81|23114.81|0
1608734800000|2020-12-23 14:46:40|23118.35|23118.35|23118.35|23118.35|23118.35|23118.35|23118.35|23118.35|0
1608734820000|2020-12-23 14:47:00|23114.81|23114.81|23111.27|23111.27|23118.35|23118.35|23111.27|23111.27|0
1608734830000|2020-12-23 14:47:10|23114.81|23114.81|23116.01|23116.01|23116.01|23116.01|23114.81|23114.81|0
1608734840000|2020-12-23 14:47:20|23108.93|23108.93|23108.93|23108.93|23108.93|23108.93|23108.93|23108.93|0
1608734850000|2020-12-23 14:47:30|23101.85|23101.85|23098.31|23098.31|23101.85|23101.85|23098.31|23098.31|0
1608734860000|2020-12-23 14:47:40|23101.85|23101.85|23101.85|23101.85|23101.85|23101.85|23101.85|23101.85|0
1608734870000|2020-12-23 14:47:50|23105.39|23105.39|23105.39|23105.39|23105.39|23105.39|23105.39|23105.39|0
1608734890000|2020-12-23 14:48:10|23104.79|23104.79|23104.79|23104.79|23104.79|23104.79|23104.79|23104.79|0
1608734900000|2020-12-23 14:48:20|23108.33|23108.33|23108.33|23108.33|23108.33|23108.33|23108.33|23108.33|0
1608734920000|2020-12-23 14:48:40|23104.79|23104.79|23105.2|23105.2|23105.2|23105.2|23104.79|23104.79|0
1608734940000|2020-12-23 14:49:00|23108.74|23108.74|23108.74|23108.74|23108.74|23108.74|23108.74|23108.74|0
1608734960000|2020-12-23 14:49:20|23115.82|23115.82|23119.96|23119.96|23119.96|23119.96|23115.82|23115.82|0
1608734970000|2020-12-23 14:49:30|23112.88|23112.88|23119.96|23119.96|23119.96|23119.96|23112.88|23112.88|0
1608734980000|2020-12-23 14:49:40|23116.42|23116.42|23116.42|23116.42|23116.42|23116.42|23116.42|23116.42|0
1608735010000|2020-12-23 14:50:10|23112.88|23112.88|23117.02|23117.02|23120.57|23120.57|23112.88|23112.88|0
1608735040000|2020-12-23 14:50:40|23120.57|23120.57|23120.57|23120.57|23120.57|23120.57|23120.57|23120.57|0
1608735090000|2020-12-23 14:51:30|23119.36|23119.36|23119.36|23119.36|23119.36|23119.36|23119.36|23119.36|0
1608735130000|2020-12-23 14:52:10|23119.77|23119.77|23108.74|23108.74|23119.77|23119.77|23108.74|23108.74|0
1608735140000|2020-12-23 14:52:20|23109.15|23109.15|23105.61|23105.61|23109.15|23109.15|23105.61|23105.61|0
1608735180000|2020-12-23 14:53:00|23109.15|23109.15|23108.74|23108.74|23109.15|23109.15|23108.74|23108.74|0
1608735190000|2020-12-23 14:53:10|23109.94|23109.94|23123.5|23123.5|23124.11|23124.11|23109.94|23109.94|0
1608735200000|2020-12-23 14:53:20|23119.96|23119.96|23123.5|23123.5|23123.5|23123.5|23119.96|23119.96|0
1608735260000|2020-12-23 14:54:20|23119.96|23119.96|23119.96|23119.96|23119.96|23119.96|23119.96|23119.96|0
1608735290000|2020-12-23 14:54:50|23116.42|23116.42|23115.82|23115.82|23116.42|23116.42|23115.82|23115.82|0
1608735310000|2020-12-23 14:55:10|23126.44|23126.44|23126.44|23126.44|23126.86|23126.86|23126.44|23126.44|0
1608735320000|2020-12-23 14:55:20|23126.86|23126.86|23126.86|23126.86|23126.86|23126.86|23126.86|23126.86|0
1608735330000|2020-12-23 14:55:30|23119.77|23119.77|23118.95|23118.95|23123.31|23123.31|23118.95|23118.95|0
1608735350000|2020-12-23 14:55:50|23122.49|23122.49|23122.49|23122.49|23122.49|23122.49|23122.49|23122.49|0
1608735360000|2020-12-23 14:56:00|23118.95|23118.95|23118.95|23118.95|23118.95|23118.95|23118.95|23118.95|0
1608735370000|2020-12-23 14:56:10|23111.87|23111.87|23111.87|23111.87|23111.87|23111.87|23111.87|23111.87|0
1608735380000|2020-12-23 14:56:20|23115.41|23115.41|23118.95|23118.95|23118.95|23118.95|23115.41|23115.41|0
1608735410000|2020-12-23 14:56:50|23115.41|23115.41|23115.41|23115.41|23115.41|23115.41|23115.41|23115.41|0
1608735420000|2020-12-23 14:57:00|23118.95|23118.95|23118.95|23118.95|23118.95|23118.95|23118.95|23118.95|0
1608735430000|2020-12-23 14:57:10|23119.36|23119.36|23119.36|23119.36|23119.36|23119.36|23119.36|23119.36|0
1608735440000|2020-12-23 14:57:20|23115.82|23115.82|23115.82|23115.82|23115.82|23115.82|23115.82|23115.82|0
1608735460000|2020-12-23 14:57:40|23112.28|23112.28|23101.66|23101.66|23112.28|23112.28|23101.66|23101.66|0
1608735480000|2020-12-23 14:58:00|23098.11|23098.11|23097.1|23097.1|23098.11|23098.11|23097.1|23097.1|0
1608735500000|2020-12-23 14:58:20|23082.94|23082.94|23082.94|23082.94|23082.94|23082.94|23082.94|23082.94|0
1608735520000|2020-12-23 14:58:40|23079.4|23079.4|23079.4|23079.4|23079.4|23079.4|23079.4|23079.4|0
1608735530000|2020-12-23 14:58:50|23075.86|23075.86|23075.86|23075.86|23075.86|23075.86|23075.86|23075.86|0
1608735540000|2020-12-23 14:59:00|23079.4|23079.4|23079.81|23079.81|23079.81|23079.81|23079.4|23079.4|0
1608735550000|2020-12-23 14:59:10|23076.27|23076.27|23076.27|23076.27|23076.27|23076.27|23076.27|23076.27|0
1608735570000|2020-12-23 14:59:30|23075.06|23075.06|23070.32|23070.32|23075.06|23075.06|23070.32|23070.32|0
1608735580000|2020-12-23 14:59:40|23069.11|23069.11|23058.49|23058.49|23076.2|23076.2|23058.49|23058.49|0
1608735590000|2020-12-23 14:59:50|23062.03|23062.03|23062.03|23062.03|23062.03|23062.03|23062.03|23062.03|0
1608735600000|2020-12-23 15:00:00|23058.49|23058.49|23058.49|23058.49|23058.49|23058.49|23058.49|23058.49|0
1608735610000|2020-12-23 15:00:10|23069.11|23069.11|23077.4|23077.4|23077.4|23077.4|23069.11|23069.11|0
1608735620000|2020-12-23 15:00:20|23073.86|23073.86|23070.32|23070.32|23073.86|23073.86|23063.24|23063.24|0
1608735640000|2020-12-23 15:00:40|23059.69|23059.69|23059.69|23059.69|23059.69|23059.69|23059.69|23059.69|0
1608735650000|2020-12-23 15:00:50|23063.24|23063.24|23059.69|23059.69|23063.24|23063.24|23059.69|23059.69|0
1608735660000|2020-12-23 15:01:00|23060.1|23060.1|23059.69|23059.69|23060.1|23060.1|23059.69|23059.69|0
1608735670000|2020-12-23 15:01:10|23073.86|23073.86|23074.87|23074.87|23074.87|23074.87|23073.86|23073.86|0
1608735680000|2020-12-23 15:01:20|23071.33|23071.33|23071.33|23071.33|23071.33|23071.33|23071.33|23071.33|0
1608735690000|2020-12-23 15:01:30|23071.81|23071.81|23069.83|23069.83|23073.37|23073.37|23069.83|23069.83|0
1608735710000|2020-12-23 15:01:50|23069.01|23069.01|23054.84|23054.84|23069.01|23069.01|23054.84|23054.84|0
1608735720000|2020-12-23 15:02:00|23061.93|23061.93|23051.3|23051.3|23061.93|23061.93|23051.3|23051.3|0
1608735730000|2020-12-23 15:02:10|23050.7|23050.7|23054.24|23054.24|23054.24|23054.24|23050.7|23050.7|0
1608735740000|2020-12-23 15:02:20|23043.62|23043.62|23046.56|23046.56|23046.56|23046.56|23043.02|23043.02|0
1608735750000|2020-12-23 15:02:30|23043.02|23043.02|23043.02|23043.02|23043.02|23043.02|23043.02|23043.02|0
1608735760000|2020-12-23 15:02:40|23046.56|23046.56|23050.1|23050.1|23050.1|23050.1|23046.56|23046.56|0
1608735770000|2020-12-23 15:02:50|23039.47|23039.47|23039.47|23039.47|23039.47|23039.47|23039.47|23039.47|0
1608735780000|2020-12-23 15:03:00|23050.1|23050.1|23039.88|23039.88|23050.1|23050.1|23039.47|23039.47|0
1608735790000|2020-12-23 15:03:10|23051.11|23051.11|23047.98|23047.98|23051.52|23051.52|23047.98|23047.98|0
1608735800000|2020-12-23 15:03:20|23044.44|23044.44|23044.92|23044.92|23044.92|23044.92|23044.44|23044.44|0
1608735820000|2020-12-23 15:03:40|23052|23052|23048.46|23048.46|23052|23052|23048.46|23048.46|0
1608735830000|2020-12-23 15:03:50|23044.92|23044.92|23069.71|23069.71|23069.71|23069.71|23044.92|23044.92|0
1608735840000|2020-12-23 15:04:00|23059.08|23059.08|23052|23052|23059.08|23059.08|23052|23052|0
1608735860000|2020-12-23 15:04:20|23059.08|23059.08|23059.08|23059.08|23059.08|23059.08|23059.08|23059.08|0
1608735870000|2020-12-23 15:04:30|23066.17|23066.17|23066.17|23066.17|23066.17|23066.17|23066.17|23066.17|0
1608735880000|2020-12-23 15:04:40|23062.62|23062.62|23062.62|23062.62|23062.62|23062.62|23062.62|23062.62|0
1608735890000|2020-12-23 15:04:50|23061.67|23061.67|23065.21|23065.21|23065.21|23065.21|23061.67|23061.67|0
1608735910000|2020-12-23 15:05:10|23065.81|23065.81|23066.89|23066.89|23066.89|23066.89|23065.81|23065.81|0
1608735920000|2020-12-23 15:05:20|23085.01|23085.01|23087.41|23087.41|23092.09|23092.09|23085.01|23085.01|0
1608735930000|2020-12-23 15:05:30|23080.33|23080.33|23080.33|23080.33|23083.87|23083.87|23076.79|23076.79|0
1608735940000|2020-12-23 15:05:40|23076.79|23076.79|23076.79|23076.79|23087.41|23087.41|23069.71|23069.71|0
1608735950000|2020-12-23 15:05:50|23074.38|23074.38|23077.32|23077.32|23077.92|23077.92|23067.3|23067.3|0
1608735960000|2020-12-23 15:06:00|23073.78|23073.78|23074.38|23074.38|23074.38|23074.38|23073.78|23073.78|0
1608735970000|2020-12-23 15:06:10|23077.92|23077.92|23092.09|23092.09|23092.09|23092.09|23077.92|23077.92|0
1608735980000|2020-12-23 15:06:20|23088.55|23088.55|23092.5|23092.5|23092.5|23092.5|23088.55|23088.55|0
1608736000000|2020-12-23 15:06:40|23088.96|23088.96|23088.96|23088.96|23088.96|23088.96|23088.96|23088.96|0
1608736020000|2020-12-23 15:07:00|23085.42|23085.42|23081.27|23081.27|23085.42|23085.42|23081.27|23081.27|0
1608736030000|2020-12-23 15:07:10|23084.81|23084.81|23095.44|23095.44|23102.52|23102.52|23084.81|23084.81|0
1608736040000|2020-12-23 15:07:20|23098.98|23098.98|23091.9|23091.9|23098.98|23098.98|23091.9|23091.9|0
1608736060000|2020-12-23 15:07:40|23095.44|23095.44|23107.27|23107.27|23107.27|23107.27|23095.44|23095.44|0
1608736070000|2020-12-23 15:07:50|23110.81|23110.81|23110.81|23110.81|23110.81|23110.81|23110.81|23110.81|0
1608736080000|2020-12-23 15:08:00|23117.89|23117.89|23114.35|23114.35|23117.89|23117.89|23114.35|23114.35|0
1608736090000|2020-12-23 15:08:10|23114.76|23114.76|23114.76|23114.76|23114.76|23114.76|23114.76|23114.76|0
1608736100000|2020-12-23 15:08:20|23115.58|23115.58|23124.3|23124.3|23124.3|23124.3|23115.58|23115.58|0
1608736110000|2020-12-23 15:08:30|23117.22|23117.22|23117.22|23117.22|23117.22|23117.22|23117.22|23117.22|0
1608736120000|2020-12-23 15:08:40|23116.81|23116.81|23116.4|23116.4|23116.81|23116.81|23116.4|23116.4|0
1608736150000|2020-12-23 15:09:10|23102.24|23102.24|23102.24|23102.24|23102.24|23102.24|23102.24|23102.24|0
1608736170000|2020-12-23 15:09:30|23105.78|23105.78|23105.78|23105.78|23105.78|23105.78|23105.78|23105.78|0
1608736190000|2020-12-23 15:09:50|23112.86|23112.86|23112.64|23112.64|23113.46|23113.46|23112.64|23112.64|0
1608736200000|2020-12-23 15:10:00|23113.24|23113.24|23113.24|23113.24|23113.24|23113.24|23113.24|23113.24|0
1608736210000|2020-12-23 15:10:10|23109.7|23109.7|23109.7|23109.7|23109.7|23109.7|23109.7|23109.7|0
1608736240000|2020-12-23 15:10:40|23109.29|23109.29|23109.29|23109.29|23109.29|23109.29|23109.29|23109.29|0
1608736250000|2020-12-23 15:10:50|23102.21|23102.21|23102.21|23102.21|23102.21|23102.21|23102.21|23102.21|0
1608736260000|2020-12-23 15:11:00|23109.29|23109.29|23109.29|23109.29|23109.29|23109.29|23109.29|23109.29|0
1608736270000|2020-12-23 15:11:10|23105.75|23105.75|23105.75|23105.75|23105.75|23105.75|23105.75|23105.75|0
1608736280000|2020-12-23 15:11:20|23098.67|23098.67|23105.75|23105.75|23105.75|23105.75|23098.67|23098.67|0
1608736300000|2020-12-23 15:11:40|23105.34|23105.34|23104.11|23104.11|23105.34|23105.34|23103.7|23103.7|0
1608736320000|2020-12-23 15:12:00|23097.02|23097.02|23097.02|23097.02|23097.02|23097.02|23097.02|23097.02|0
1608736330000|2020-12-23 15:12:10|23096.42|23096.42|23092.28|23092.28|23096.42|23096.42|23092.28|23092.28|0
1608736360000|2020-12-23 15:12:40|23091.08|23091.08|23076.91|23076.91|23091.08|23091.08|23076.91|23076.91|0
1608736370000|2020-12-23 15:12:50|23069.23|23069.23|23067.39|23067.39|23069.23|23069.23|23067.39|23067.39|0
1608736380000|2020-12-23 15:13:00|23070.93|23070.93|23070.93|23070.93|23070.93|23070.93|23070.93|23070.93|0
1608736390000|2020-12-23 15:13:10|23063.85|23063.85|23063.85|23063.85|23063.85|23063.85|23063.85|23063.85|0
1608736420000|2020-12-23 15:13:40|23053.23|23053.23|23052.63|23052.63|23053.23|23053.23|23052.63|23052.63|0
1608736430000|2020-12-23 15:13:50|23042|23042|23042|23042|23042|23042|23042|23042|0
1608736440000|2020-12-23 15:14:00|23041.4|23041.4|23041.4|23041.4|23041.4|23041.4|23041.4|23041.4|0
1608736460000|2020-12-23 15:14:20|23034.32|23034.32|23023.7|23023.7|23034.32|23034.32|23023.7|23023.7|0
1608736470000|2020-12-23 15:14:30|23016.61|23016.61|23023.7|23023.7|23023.7|23023.7|23016.61|23016.61|0
1608736500000|2020-12-23 15:15:00|23027.24|23027.24|23037.86|23037.86|23037.86|23037.86|23027.24|23027.24|0
1608736510000|2020-12-23 15:15:10|23039.06|23039.06|23038.46|23038.46|23039.06|23039.06|23038.46|23038.46|0
1608736520000|2020-12-23 15:15:20|23031.38|23031.38|23031.38|23031.38|23031.38|23031.38|23031.38|23031.38|0
1608736540000|2020-12-23 15:15:40|23027.84|23027.84|23027.84|23027.84|23027.84|23027.84|23027.84|23027.84|0
1608736550000|2020-12-23 15:15:50|23020.15|23020.15|23011.99|23011.99|23020.15|23020.15|23011.99|23011.99|0
1608736560000|2020-12-23 15:16:00|23011.39|23011.39|23014.93|23014.93|23014.93|23014.93|23011.39|23011.39|0
1608736570000|2020-12-23 15:16:10|23018.47|23018.47|23014.93|23014.93|23018.47|23018.47|23014.93|23014.93|0
1608736590000|2020-12-23 15:16:30|23007.85|23007.85|23003.1|23003.1|23007.85|23007.85|23003.1|23003.1|0
1608736610000|2020-12-23 15:16:50|23006.64|23006.64|23017.27|23017.27|23017.27|23017.27|23006.64|23006.64|0
1608736620000|2020-12-23 15:17:00|23020.81|23020.81|23013.73|23013.73|23020.81|23020.81|23013.73|23013.73|0
1608736640000|2020-12-23 15:17:20|23017.27|23017.27|23010.19|23010.19|23017.27|23017.27|23010.19|23010.19|0
1608736650000|2020-12-23 15:17:30|23006.64|23006.64|23006.64|23006.64|23006.64|23006.64|23006.64|23006.64|0
1608736660000|2020-12-23 15:17:40|23010.19|23010.19|23010.19|23010.19|23010.19|23010.19|23010.19|23010.19|0
1608736670000|2020-12-23 15:17:50|23020.81|23020.81|23020.81|23020.81|23020.81|23020.81|23020.81|23020.81|0
1608736690000|2020-12-23 15:18:10|23021.22|23021.22|23014.55|23014.55|23021.63|23021.63|23014.55|23014.55|0
1608736720000|2020-12-23 15:18:40|23015.15|23015.15|23023.97|23023.97|23025.17|23025.17|23014.55|23014.55|0
1608736760000|2020-12-23 15:19:20|23027.51|23027.51|23027.51|23027.51|23027.51|23027.51|23027.51|23027.51|0
1608736780000|2020-12-23 15:19:40|23027.92|23027.92|23028.33|23028.33|23028.33|23028.33|23027.92|23027.92|0
1608736840000|2020-12-23 15:20:40|23031.87|23031.87|23031.87|23031.87|23031.87|23031.87|23031.87|23031.87|0
1608736850000|2020-12-23 15:20:50|23028.33|23028.33|23028.33|23028.33|23028.33|23028.33|23028.33|23028.33|0
1608736880000|2020-12-23 15:21:20|23027.92|23027.92|23027.92|23027.92|23027.92|23027.92|23027.92|23027.92|0
1608736890000|2020-12-23 15:21:30|23031.46|23031.46|23031.46|23031.46|23031.46|23031.46|23031.46|23031.46|0
1608736920000|2020-12-23 15:22:00|23027.92|23027.92|23027.92|23027.92|23027.92|23027.92|23027.92|23027.92|0
1608736940000|2020-12-23 15:22:20|23035|23035|23035|23035|23035|23035|23035|23035|0
1608737010000|2020-12-23 15:23:30|23038.54|23038.54|23035|23035|23038.54|23038.54|23035|23035|0
1608737030000|2020-12-23 15:23:50|23036.21|23036.21|23036.21|23036.21|23036.21|23036.21|23036.21|23036.21|0
1608737040000|2020-12-23 15:24:00|23039.75|23039.75|23043.29|23043.29|23043.29|23043.29|23039.75|23039.75|0
1608737070000|2020-12-23 15:24:30|23046.83|23046.83|23050.37|23050.37|23050.37|23050.37|23046.83|23046.83|0
1608737080000|2020-12-23 15:24:40|23046.83|23046.83|23046.83|23046.83|23046.83|23046.83|23046.83|23046.83|0
1608737110000|2020-12-23 15:25:10|23043.29|23043.29|23043.29|23043.29|23043.29|23043.29|23043.29|23043.29|0
1608737120000|2020-12-23 15:25:20|23046.83|23046.83|23046.83|23046.83|23046.83|23046.83|23046.83|23046.83|0
1608737130000|2020-12-23 15:25:30|23047.43|23047.43|23046.83|23046.83|23047.43|23047.43|23046.83|23046.83|0
1608737140000|2020-12-23 15:25:40|23046.23|23046.23|23046.23|23046.23|23046.23|23046.23|23046.23|23046.23|0
1608737150000|2020-12-23 15:25:50|23045.75|23045.75|23042.62|23042.62|23046.16|23046.16|23039.08|23039.08|0
1608737160000|2020-12-23 15:26:00|23046.16|23046.16|23046.64|23046.64|23046.64|23046.64|23046.16|23046.16|0
1608737170000|2020-12-23 15:26:10|23043.1|23043.1|23039.56|23039.56|23043.1|23043.1|23039.56|23039.56|0
1608737200000|2020-12-23 15:26:40|23043.1|23043.1|23043.1|23043.1|23043.1|23043.1|23043.1|23043.1|0
1608737220000|2020-12-23 15:27:00|23039.56|23039.56|23039.56|23039.56|23039.56|23039.56|23039.56|23039.56|0
1608737240000|2020-12-23 15:27:20|23036.01|23036.01|23036.01|23036.01|23036.01|23036.01|23036.01|23036.01|0
1608737300000|2020-12-23 15:28:20|23043.1|23043.1|23043.1|23043.1|23043.1|23043.1|23043.1|23043.1|0
1608737320000|2020-12-23 15:28:40|23043.7|23043.7|23043.7|23043.7|23043.7|23043.7|23043.7|23043.7|0
1608737340000|2020-12-23 15:29:00|23047.24|23047.24|23047.24|23047.24|23047.24|23047.24|23047.24|23047.24|0
1608737350000|2020-12-23 15:29:10|23046.76|23046.76|23051.12|23051.12|23051.12|23051.12|23046.76|23046.76|0
1608737360000|2020-12-23 15:29:20|23051.53|23051.53|23051.53|23051.53|23051.53|23051.53|23051.53|23051.53|0
1608737380000|2020-12-23 15:29:40|23033.83|23033.83|23034.24|23034.24|23034.24|23034.24|23033.83|23033.83|0
1608737390000|2020-12-23 15:29:50|23037.78|23037.78|23037.78|23037.78|23037.78|23037.78|23037.78|23037.78|0
1608737400000|2020-12-23 15:30:00|23041.32|23041.32|23041.8|23041.8|23041.8|23041.8|23041.32|23041.32|0
1608737410000|2020-12-23 15:30:10|23045.34|23045.34|23045.34|23045.34|23045.34|23045.34|23045.34|23045.34|0
1608737420000|2020-12-23 15:30:20|23044.93|23044.93|23045.34|23045.34|23045.34|23045.34|23044.93|23044.93|0
1608737460000|2020-12-23 15:31:00|23041.8|23041.8|23041.8|23041.8|23041.8|23041.8|23041.8|23041.8|0
1608737470000|2020-12-23 15:31:10|23038.26|23038.26|23038.26|23038.26|23038.26|23038.26|23038.26|23038.26|0
1608737500000|2020-12-23 15:31:40|23038.67|23038.67|23038.67|23038.67|23038.67|23038.67|23038.67|23038.67|0
1608737520000|2020-12-23 15:32:00|23039.08|23039.08|23039.08|23039.08|23039.08|23039.08|23039.08|23039.08|0
1608737530000|2020-12-23 15:32:10|23046.16|23046.16|23046.16|23046.16|23046.16|23046.16|23046.16|23046.16|0
1608737540000|2020-12-23 15:32:20|23042.62|23042.62|23042.02|23042.02|23042.62|23042.62|23038.48|23038.48|0
1608737550000|2020-12-23 15:32:30|23042.43|23042.43|23042.43|23042.43|23042.43|23042.43|23042.43|23042.43|0
1608737580000|2020-12-23 15:33:00|23042.02|23042.02|23041.61|23041.61|23042.02|23042.02|23041.61|23041.61|0
1608737590000|2020-12-23 15:33:10|23040.79|23040.79|23041.2|23041.2|23041.2|23041.2|23040.79|23040.79|0
1608737610000|2020-12-23 15:33:30|23037.66|23037.66|23038.26|23038.26|23038.26|23038.26|23037.06|23037.06|0
1608737650000|2020-12-23 15:34:10|23041.8|23041.8|23041.8|23041.8|23041.8|23041.8|23041.8|23041.8|0
1608737670000|2020-12-23 15:34:30|23031.18|23031.18|23034.72|23034.72|23034.72|23034.72|23031.18|23031.18|0
1608737690000|2020-12-23 15:34:50|23035.13|23035.13|23035.13|23035.13|23035.13|23035.13|23035.13|23035.13|0
1608737700000|2020-12-23 15:35:00|23035.95|23035.95|23036.77|23036.77|23036.77|23036.77|23035.95|23035.95|0
1608737710000|2020-12-23 15:35:10|23040.31|23040.31|23033.23|23033.23|23040.31|23040.31|23033.23|23033.23|0
1608737760000|2020-12-23 15:36:00|23032.82|23032.82|23025.74|23025.74|23032.82|23032.82|23025.74|23025.74|0
1608737770000|2020-12-23 15:36:10|23025.13|23025.13|23024.12|23024.12|23025.13|23025.13|23023.71|23023.71|0
1608737780000|2020-12-23 15:36:20|23017.04|23017.04|23017.45|23017.45|23017.45|23017.45|23017.04|23017.04|0
1608737800000|2020-12-23 15:36:40|23017.04|23017.04|23017.04|23017.04|23017.04|23017.04|23017.04|23017.04|0
1608737820000|2020-12-23 15:37:00|23020.58|23020.58|23020.58|23020.58|23020.58|23020.58|23020.58|23020.58|0
1608737860000|2020-12-23 15:37:40|23017.04|23017.04|23017.04|23017.04|23017.04|23017.04|23017.04|23017.04|0
1608737870000|2020-12-23 15:37:50|23013.5|23013.5|23013.5|23013.5|23013.5|23013.5|23013.5|23013.5|0
1608737880000|2020-12-23 15:38:00|23006.42|23006.42|23006.42|23006.42|23006.42|23006.42|23006.42|23006.42|0
1608737890000|2020-12-23 15:38:10|23002.88|23002.88|23002.88|23002.88|23002.88|23002.88|23002.88|23002.88|0
1608737920000|2020-12-23 15:38:40|23009.96|23009.96|23009.55|23009.55|23009.96|23009.96|23009.55|23009.55|0
1608737980000|2020-12-23 15:39:40|23010.75|23010.75|23010.75|23010.75|23010.75|23010.75|23010.75|23010.75|0
1608738000000|2020-12-23 15:40:00|23010.34|23010.34|23009.11|23009.11|23010.34|23010.34|23009.11|23009.11|0
1608738020000|2020-12-23 15:40:20|23005.57|23005.57|23009.11|23009.11|23009.11|23009.11|23005.57|23005.57|0
1608738030000|2020-12-23 15:40:30|23008.7|23008.7|23008.7|23008.7|23008.7|23008.7|23008.7|23008.7|0
1608738040000|2020-12-23 15:40:40|23008.1|23008.1|23008.1|23008.1|23008.1|23008.1|23008.1|23008.1|0
1608738050000|2020-12-23 15:40:50|23007.62|23007.62|23000.53|23000.53|23007.62|23007.62|23000.53|23000.53|0
1608738060000|2020-12-23 15:41:00|22999.33|22999.33|23002.87|23002.87|23002.87|23002.87|22999.33|22999.33|0
1608738070000|2020-12-23 15:41:10|23006.41|23006.41|23010.56|23010.56|23010.56|23010.56|23006.41|23006.41|0
1608738090000|2020-12-23 15:41:30|23007.01|23007.01|23007.01|23007.01|23007.01|23007.01|23007.01|23007.01|0
1608738140000|2020-12-23 15:42:20|23003.47|23003.47|23003.47|23003.47|23003.47|23003.47|23003.47|23003.47|0
1608738170000|2020-12-23 15:42:50|23007.01|23007.01|23010.56|23010.56|23010.56|23010.56|23007.01|23007.01|0
1608738220000|2020-12-23 15:43:40|23003.47|23003.47|23003.47|23003.47|23003.47|23003.47|23003.47|23003.47|0
1608738250000|2020-12-23 15:44:10|23002.87|23002.87|23002.87|23002.87|23002.87|23002.87|23002.87|23002.87|0
1608738260000|2020-12-23 15:44:20|23003.47|23003.47|23003.47|23003.47|23003.47|23003.47|23003.47|23003.47|0
1608738270000|2020-12-23 15:44:30|23002.87|23002.87|23006.41|23006.41|23006.41|23006.41|23002.87|23002.87|0
1608738330000|2020-12-23 15:45:30|23002.87|23002.87|23002.87|23002.87|23002.87|23002.87|23002.87|23002.87|0
1608738350000|2020-12-23 15:45:50|22999.33|22999.33|22999.33|22999.33|22999.33|22999.33|22999.33|22999.33|0
1608738360000|2020-12-23 15:46:00|22999.74|22999.74|22999.74|22999.74|22999.74|22999.74|22999.74|22999.74|0
1608738380000|2020-12-23 15:46:20|22996.2|22996.2|22996.2|22996.2|22996.2|22996.2|22996.2|22996.2|0
1608738390000|2020-12-23 15:46:30|22992.66|22992.66|22989.12|22989.12|22992.66|22992.66|22989.12|22989.12|0
1608738410000|2020-12-23 15:46:50|22988.52|22988.52|22988.52|22988.52|22988.52|22988.52|22988.52|22988.52|0
1608738420000|2020-12-23 15:47:00|22987.91|22987.91|22987.91|22987.91|22987.91|22987.91|22987.91|22987.91|0
1608738450000|2020-12-23 15:47:30|22977.29|22977.29|22989.56|22989.56|22989.56|22989.56|22977.29|22977.29|0
1608738460000|2020-12-23 15:47:40|22986.02|22986.02|22986.02|22986.02|22986.02|22986.02|22986.02|22986.02|0
1608738470000|2020-12-23 15:47:50|22987.22|22987.22|22987.82|22987.82|22987.82|22987.82|22987.22|22987.22|0
1608738490000|2020-12-23 15:48:10|22991.36|22991.36|22991.36|22991.36|22991.36|22991.36|22991.36|22991.36|0
1608738500000|2020-12-23 15:48:20|22984.28|22984.28|22984.28|22984.28|22984.28|22984.28|22984.28|22984.28|0
1608738530000|2020-12-23 15:48:50|22987.82|22987.82|22987.82|22987.82|22987.82|22987.82|22987.82|22987.82|0
1608738540000|2020-12-23 15:49:00|22980.74|22980.74|22980.74|22980.74|22980.74|22980.74|22980.74|22980.74|0
1608738570000|2020-12-23 15:49:30|22981.22|22981.22|22981.22|22981.22|22981.22|22981.22|22981.22|22981.22|0
1608738600000|2020-12-23 15:50:00|22981.82|22981.82|22981.82|22981.82|22981.82|22981.82|22981.82|22981.82|0
1608738620000|2020-12-23 15:50:20|22981.41|22981.41|22988.49|22988.49|22988.49|22988.49|22981.41|22981.41|0
1608738630000|2020-12-23 15:50:30|22995.57|22995.57|22992.03|22992.03|22995.57|22995.57|22992.03|22992.03|0
1608738640000|2020-12-23 15:50:40|22995.57|22995.57|22992.03|22992.03|22995.57|22995.57|22992.03|22992.03|0
1608738650000|2020-12-23 15:50:50|22991.43|22991.43|22987.89|22987.89|22991.43|22991.43|22987.89|22987.89|0
1608738660000|2020-12-23 15:51:00|22984.35|22984.35|22984.35|22984.35|22984.35|22984.35|22984.35|22984.35|0
1608738670000|2020-12-23 15:51:10|22987.89|22987.89|22991.43|22991.43|22991.43|22991.43|22987.89|22987.89|0
1608738720000|2020-12-23 15:52:00|22980.81|22980.81|22980.81|22980.81|22980.81|22980.81|22980.81|22980.81|0
1608738730000|2020-12-23 15:52:10|22981.41|22981.41|22984.95|22984.95|22984.95|22984.95|22981.41|22981.41|0
1608738740000|2020-12-23 15:52:20|22977.87|22977.87|22977.87|22977.87|22977.87|22977.87|22977.87|22977.87|0
1608738770000|2020-12-23 15:52:50|22977.05|22977.05|22976.44|22976.44|22977.05|22977.05|22976.44|22976.44|0
1608738800000|2020-12-23 15:53:20|22979.99|22979.99|22983.53|22983.53|22983.53|22983.53|22979.99|22979.99|0
1608738810000|2020-12-23 15:53:30|22976.44|22976.44|22976.44|22976.44|22976.44|22976.44|22976.44|22976.44|0
1608738820000|2020-12-23 15:53:40|22979.99|22979.99|22979.99|22979.99|22979.99|22979.99|22979.99|22979.99|0
1608738870000|2020-12-23 15:54:30|22987.07|22987.07|22987.07|22987.07|22987.07|22987.07|22987.07|22987.07|0
1608738890000|2020-12-23 15:54:50|22983.53|22983.53|22983.53|22983.53|22983.53|22983.53|22983.53|22983.53|0
1608738940000|2020-12-23 15:55:40|22987.07|22987.07|22987.07|22987.07|22987.07|22987.07|22987.07|22987.07|0
1608738980000|2020-12-23 15:56:20|22988.27|22988.27|22988.27|22988.27|22988.27|22988.27|22988.27|22988.27|0
1608738990000|2020-12-23 15:56:30|22988.87|22988.87|22988.87|22988.87|22988.87|22988.87|22988.87|22988.87|0
1608739020000|2020-12-23 15:57:00|22992.41|22992.41|22992.41|22992.41|22992.41|22992.41|22992.41|22992.41|0
1608739030000|2020-12-23 15:57:10|22999.5|22999.5|22996.56|22996.56|23000.1|23000.1|22996.56|22996.56|0
1608739050000|2020-12-23 15:57:30|23000.1|23000.1|23000.1|23000.1|23000.1|23000.1|23000.1|23000.1|0
1608739060000|2020-12-23 15:57:40|22996.56|22996.56|22996.97|22996.97|22996.97|22996.97|22996.56|22996.56|0
1608739070000|2020-12-23 15:57:50|22993.43|22993.43|22993.02|22993.02|22993.43|22993.43|22993.02|22993.02|0
1608739090000|2020-12-23 15:58:10|22989.47|22989.47|22996.56|22996.56|22996.56|22996.56|22989.47|22989.47|0
1608739110000|2020-12-23 15:58:30|22997.16|22997.16|22997.16|22997.16|22997.16|22997.16|22997.16|22997.16|0
1608739120000|2020-12-23 15:58:40|22997.76|22997.76|23001.3|23001.3|23001.3|23001.3|22997.76|22997.76|0
1608739130000|2020-12-23 15:58:50|23004.84|23004.84|23004.36|23004.36|23004.84|23004.84|23004.36|23004.36|0
1608739140000|2020-12-23 15:59:00|23007.9|23007.9|23007.9|23007.9|23007.9|23007.9|23007.9|23007.9|0
1608739160000|2020-12-23 15:59:20|23007.3|23007.3|23003.76|23003.76|23007.3|23007.3|23003.76|23003.76|0
1608739170000|2020-12-23 15:59:30|23000.22|23000.22|22993.14|22993.14|23000.22|23000.22|22993.14|22993.14|0
1608739180000|2020-12-23 15:59:40|22996.68|22996.68|22996.68|22996.68|22996.68|22996.68|22996.68|22996.68|0
1608739200000|2020-12-23 16:00:00|22993.14|22993.14|23000.22|23000.22|23000.22|23000.22|22993.14|22993.14|0
1608739210000|2020-12-23 16:00:10|22999.81|22999.81|22999.81|22999.81|22999.81|22999.81|22999.81|22999.81|0
1608739230000|2020-12-23 16:00:30|22992.73|22992.73|22996.27|22996.27|22996.27|22996.27|22992.73|22992.73|0
1608739240000|2020-12-23 16:00:40|22999.81|22999.81|22999.81|22999.81|22999.81|22999.81|22999.81|22999.81|0
1608739250000|2020-12-23 16:00:50|22995.07|22995.07|22995.07|22995.07|22995.07|22995.07|22995.07|22995.07|0
1608739280000|2020-12-23 16:01:20|23002.15|23002.15|23002.15|23002.15|23002.15|23002.15|23002.15|23002.15|0
1608739290000|2020-12-23 16:01:30|22998.61|22998.61|22998.61|22998.61|22998.61|22998.61|22998.61|22998.61|0
1608739320000|2020-12-23 16:02:00|22995.07|22995.07|22998.61|22998.61|22998.61|22998.61|22995.07|22995.07|0
1608739360000|2020-12-23 16:02:40|22991.52|22991.52|22991.11|22991.11|22991.52|22991.52|22991.11|22991.11|0
1608739380000|2020-12-23 16:03:00|22994.65|22994.65|22994.65|22994.65|22994.65|22994.65|22994.65|22994.65|0
1608739410000|2020-12-23 16:03:30|22991.11|22991.11|22991.11|22991.11|22991.11|22991.11|22991.11|22991.11|0
1608739430000|2020-12-23 16:03:50|22994.65|22994.65|22998.2|22998.2|22998.2|22998.2|22994.65|22994.65|0
1608739470000|2020-12-23 16:04:30|23001.74|23001.74|22998.2|22998.2|23001.74|23001.74|22998.2|22998.2|0
1608739480000|2020-12-23 16:04:40|22998.61|22998.61|22999.81|22999.81|22999.81|22999.81|22998.61|22998.61|0
1608739490000|2020-12-23 16:04:50|22996.27|22996.27|22996.27|22996.27|22996.27|22996.27|22996.27|22996.27|0
1608739520000|2020-12-23 16:05:20|23003.35|23003.35|23006.29|23006.29|23006.89|23006.89|23003.35|23003.35|0
1608739540000|2020-12-23 16:05:40|23002.75|23002.75|23002.75|23002.75|23002.75|23002.75|23002.75|23002.75|0
1608739560000|2020-12-23 16:06:00|23006.29|23006.29|23006.29|23006.29|23006.29|23006.29|23006.29|23006.29|0
1608739570000|2020-12-23 16:06:10|23006.89|23006.89|23006.89|23006.89|23006.89|23006.89|23006.89|23006.89|0
1608739590000|2020-12-23 16:06:30|23010.43|23010.43|23010.43|23010.43|23010.43|23010.43|23010.43|23010.43|0
1608739630000|2020-12-23 16:07:10|23009.83|23009.83|23013.37|23013.37|23013.37|23013.37|23009.83|23009.83|0
1608739640000|2020-12-23 16:07:20|23014.58|23014.58|23017.52|23017.52|23017.52|23017.52|23013.97|23013.97|0
1608739690000|2020-12-23 16:08:10|23016.91|23016.91|23016.91|23016.91|23016.91|23016.91|23016.91|23016.91|0
1608739700000|2020-12-23 16:08:20|23013.37|23013.37|23013.37|23013.37|23013.37|23013.37|23013.37|23013.37|0
1608739740000|2020-12-23 16:09:00|23016.91|23016.91|23016.31|23016.31|23016.91|23016.91|23016.31|23016.31|0
1608739770000|2020-12-23 16:09:30|23015.71|23015.71|23015.71|23015.71|23015.71|23015.71|23015.71|23015.71|0
1608739780000|2020-12-23 16:09:40|23016.31|23016.31|23016.31|23016.31|23016.31|23016.31|23016.31|23016.31|0
1608739800000|2020-12-23 16:10:00|23012.77|23012.77|23016.31|23016.31|23016.31|23016.31|23012.77|23012.77|0
1608739810000|2020-12-23 16:10:10|23019.85|23019.85|23019.85|23019.85|23019.85|23019.85|23019.85|23019.85|0
1608739820000|2020-12-23 16:10:20|23016.31|23016.31|23016.31|23016.31|23016.31|23016.31|23016.31|23016.31|0
1608739830000|2020-12-23 16:10:30|23016.72|23016.72|23017.68|23017.68|23017.68|23017.68|23016.72|23016.72|0
1608739840000|2020-12-23 16:10:40|23021.22|23021.22|23024.16|23024.16|23024.16|23024.16|23020.62|23020.62|0
1608739850000|2020-12-23 16:10:50|23020.62|23020.62|23027.7|23027.7|23027.7|23027.7|23020.62|23020.62|0
1608739860000|2020-12-23 16:11:00|23024.16|23024.16|23020.62|23020.62|23024.16|23024.16|23020.62|23020.62|0
1608739870000|2020-12-23 16:11:10|23027.7|23027.7|23027.7|23027.7|23031.25|23031.25|23027.7|23027.7|0
1608739880000|2020-12-23 16:11:20|23028.31|23028.31|23028.31|23028.31|23028.31|23028.31|23028.31|23028.31|0
1608739910000|2020-12-23 16:11:50|23035.39|23035.39|23035.87|23035.87|23035.87|23035.87|23035.39|23035.39|0
1608739920000|2020-12-23 16:12:00|23036.69|23036.69|23036.69|23036.69|23036.69|23036.69|23036.69|23036.69|0
1608739940000|2020-12-23 16:12:20|23040.23|23040.23|23040.23|23040.23|23040.23|23040.23|23040.23|23040.23|0
1608739950000|2020-12-23 16:12:30|23041.43|23041.43|23041.43|23041.43|23041.43|23041.43|23041.43|23041.43|0
1608739980000|2020-12-23 16:13:00|23048.52|23048.52|23055.6|23055.6|23055.6|23055.6|23048.52|23048.52|0
1608739990000|2020-12-23 16:13:10|23059.14|23059.14|23059.14|23059.14|23059.14|23059.14|23059.14|23059.14|0
1608740010000|2020-12-23 16:13:30|23059.55|23059.55|23059.55|23059.55|23059.55|23059.55|23059.55|23059.55|0
1608740020000|2020-12-23 16:13:40|23063.09|23063.09|23063.09|23063.09|23063.09|23063.09|23063.09|23063.09|0
1608740030000|2020-12-23 16:13:50|23063.69|23063.69|23063.69|23063.69|23063.69|23063.69|23063.69|23063.69|0
1608740040000|2020-12-23 16:14:00|23064.29|23064.29|23064.29|23064.29|23064.29|23064.29|23064.29|23064.29|0
1608740050000|2020-12-23 16:14:10|23071.38|23071.38|23067.84|23067.84|23071.38|23071.38|23067.84|23067.84|0
1608740060000|2020-12-23 16:14:20|23064.29|23064.29|23074.92|23074.92|23074.92|23074.92|23064.29|23064.29|0
1608740070000|2020-12-23 16:14:30|23075.4|23075.4|23071.86|23071.86|23075.4|23075.4|23071.86|23071.86|0
1608740080000|2020-12-23 16:14:40|23064.77|23064.77|23068.32|23068.32|23071.86|23071.86|23064.77|23064.77|0
1608740100000|2020-12-23 16:15:00|23064.77|23064.77|23064.77|23064.77|23064.77|23064.77|23064.77|23064.77|0
1608740120000|2020-12-23 16:15:20|23068.32|23068.32|23075.4|23075.4|23075.4|23075.4|23068.32|23068.32|0
1608740130000|2020-12-23 16:15:30|23064.77|23064.77|23068.32|23068.32|23071.86|23071.86|23064.77|23064.77|0
1608740160000|2020-12-23 16:16:00|23064.77|23064.77|23068.32|23068.32|23068.32|23068.32|23064.77|23064.77|0
1608740170000|2020-12-23 16:16:10|23068.92|23068.92|23069.93|23069.93|23069.93|23069.93|23068.92|23068.92|0
1608740180000|2020-12-23 16:16:20|23062.85|23062.85|23061.89|23061.89|23062.85|23062.85|23058.35|23058.35|0
1608740190000|2020-12-23 16:16:30|23062.85|23062.85|23051.02|23051.02|23062.85|23062.85|23051.02|23051.02|0
1608740200000|2020-12-23 16:16:40|23058.1|23058.1|23058.1|23058.1|23058.1|23058.1|23058.1|23058.1|0
1608740220000|2020-12-23 16:17:00|23057.14|23057.14|23057.14|23057.14|23057.14|23057.14|23057.14|23057.14|0
1608740230000|2020-12-23 16:17:10|23056.73|23056.73|23056.13|23056.13|23056.73|23056.73|23056.13|23056.13|0
1608740240000|2020-12-23 16:17:20|23059.67|23059.67|23059.67|23059.67|23059.67|23059.67|23059.67|23059.67|0
1608740250000|2020-12-23 16:17:30|23060.15|23060.15|23060.15|23060.15|23060.15|23060.15|23060.15|23060.15|0
1608740280000|2020-12-23 16:18:00|23063.69|23063.69|23063.69|23063.69|23063.69|23063.69|23063.69|23063.69|0
1608740290000|2020-12-23 16:18:10|23060.15|23060.15|23060.15|23060.15|23060.15|23060.15|23060.15|23060.15|0
1608740310000|2020-12-23 16:18:30|23060.75|23060.75|23061.36|23061.36|23061.36|23061.36|23060.75|23060.75|0
1608740320000|2020-12-23 16:18:40|23064.9|23064.9|23068.44|23068.44|23068.44|23068.44|23064.9|23064.9|0
1608740340000|2020-12-23 16:19:00|23071.98|23071.98|23061.36|23061.36|23071.98|23071.98|23061.36|23061.36|0
1608740350000|2020-12-23 16:19:10|23064.9|23064.9|23064.9|23064.9|23064.9|23064.9|23064.9|23064.9|0
1608740360000|2020-12-23 16:19:20|23061.36|23061.36|23061.36|23061.36|23061.36|23061.36|23061.36|23061.36|0
1608740400000|2020-12-23 16:20:00|23068.44|23068.44|23071.98|23071.98|23071.98|23071.98|23068.44|23068.44|0
1608740410000|2020-12-23 16:20:10|23068.44|23068.44|23069.64|23069.64|23069.64|23069.64|23064.9|23064.9|0
1608740420000|2020-12-23 16:20:20|23062.56|23062.56|23063.16|23063.16|23063.16|23063.16|23055.48|23055.48|0
1608740440000|2020-12-23 16:20:40|23059.62|23059.62|23059.02|23059.02|23059.62|23059.62|23059.02|23059.02|0
1608740460000|2020-12-23 16:21:00|23062.56|23062.56|23062.56|23062.56|23062.56|23062.56|23062.56|23062.56|0
1608740470000|2020-12-23 16:21:10|23066.1|23066.1|23073.18|23073.18|23073.18|23073.18|23066.1|23066.1|0
1608740480000|2020-12-23 16:21:20|23076.72|23076.72|23073.18|23073.18|23076.72|23076.72|23073.18|23073.18|0
1608740490000|2020-12-23 16:21:30|23069.64|23069.64|23062.97|23062.97|23070.05|23070.05|23062.97|23062.97|0
1608740500000|2020-12-23 16:21:40|23066.51|23066.51|23062.97|23062.97|23066.51|23066.51|23062.97|23062.97|0
1608740520000|2020-12-23 16:22:00|23062.37|23062.37|23061.77|23061.77|23062.37|23062.37|23061.77|23061.77|0
1608740530000|2020-12-23 16:22:10|23065.31|23065.31|23065.31|23065.31|23065.31|23065.31|23065.31|23065.31|0
1608740550000|2020-12-23 16:22:30|23061.77|23061.77|23061.77|23061.77|23061.77|23061.77|23061.77|23061.77|0
1608740570000|2020-12-23 16:22:50|23065.31|23065.31|23061.77|23061.77|23065.31|23065.31|23061.77|23061.77|0
1608740580000|2020-12-23 16:23:00|23061.29|23061.29|23061.29|23061.29|23061.29|23061.29|23061.29|23061.29|0
1608740590000|2020-12-23 16:23:10|23054.2|23054.2|23057.75|23057.75|23057.75|23057.75|23054.2|23054.2|0
1608740600000|2020-12-23 16:23:20|23054.2|23054.2|23047.12|23047.12|23054.2|23054.2|23047.12|23047.12|0
1608740630000|2020-12-23 16:23:50|23043.58|23043.58|23047.12|23047.12|23047.12|23047.12|23043.58|23043.58|0
1608740640000|2020-12-23 16:24:00|23046.71|23046.71|23046.71|23046.71|23046.71|23046.71|23046.71|23046.71|0
1608740650000|2020-12-23 16:24:10|23050.25|23050.25|23050.25|23050.25|23050.25|23050.25|23050.25|23050.25|0
1608740660000|2020-12-23 16:24:20|23053.79|23053.79|23053.79|23053.79|23053.79|23053.79|23053.79|23053.79|0
1608740670000|2020-12-23 16:24:30|23050.25|23050.25|23053.79|23053.79|23053.79|23053.79|23050.25|23050.25|0
1608740700000|2020-12-23 16:25:00|23057.33|23057.33|23057.33|23057.33|23057.33|23057.33|23057.33|23057.33|0
1608740710000|2020-12-23 16:25:10|23053.79|23053.79|23053.19|23053.19|23053.79|23053.79|23053.19|23053.19|0
1608740720000|2020-12-23 16:25:20|23056.73|23056.73|23057.94|23057.94|23057.94|23057.94|23056.73|23056.73|0
1608740730000|2020-12-23 16:25:30|23065.02|23065.02|23065.02|23065.02|23065.02|23065.02|23065.02|23065.02|0
1608740740000|2020-12-23 16:25:40|23061.48|23061.48|23061.48|23061.48|23061.48|23061.48|23061.48|23061.48|0
1608740750000|2020-12-23 16:25:50|23057.94|23057.94|23061.48|23061.48|23061.48|23061.48|23057.94|23057.94|0
1608740760000|2020-12-23 16:26:00|23060.27|23060.27|23064.29|23064.29|23064.29|23064.29|23060.27|23060.27|0
1608740770000|2020-12-23 16:26:10|23065.5|23065.5|23065.5|23065.5|23065.5|23065.5|23065.5|23065.5|0
1608740780000|2020-12-23 16:26:20|23065.02|23065.02|23065.02|23065.02|23065.02|23065.02|23065.02|23065.02|0
1608740790000|2020-12-23 16:26:30|23065.62|23065.62|23069.16|23069.16|23069.16|23069.16|23065.62|23065.62|0
1608740820000|2020-12-23 16:27:00|23072.7|23072.7|23072.7|23072.7|23072.7|23072.7|23072.7|23072.7|0
1608740830000|2020-12-23 16:27:10|23065.62|23065.62|23069.16|23069.16|23069.16|23069.16|23065.62|23065.62|0
1608740850000|2020-12-23 16:27:30|23067.96|23067.96|23067.96|23067.96|23067.96|23067.96|23067.96|23067.96|0
1608740900000|2020-12-23 16:28:20|23071.5|23071.5|23071.5|23071.5|23071.5|23071.5|23071.5|23071.5|0
1608740910000|2020-12-23 16:28:30|23075.04|23075.04|23071.5|23071.5|23075.04|23075.04|23071.5|23071.5|0
1608740920000|2020-12-23 16:28:40|23075.04|23075.04|23078.58|23078.58|23078.58|23078.58|23075.04|23075.04|0
1608740930000|2020-12-23 16:28:50|23079.79|23079.79|23079.79|23079.79|23079.79|23079.79|23079.79|23079.79|0
1608740940000|2020-12-23 16:29:00|23080.61|23080.61|23087.69|23087.69|23087.69|23087.69|23080.61|23080.61|0
1608740960000|2020-12-23 16:29:20|23084.15|23084.15|23084.15|23084.15|23084.15|23084.15|23084.15|23084.15|0
1608740980000|2020-12-23 16:29:40|23087.69|23087.69|23075.86|23075.86|23088.29|23088.29|23072.32|23072.32|0
1608740990000|2020-12-23 16:29:50|23076.46|23076.46|23069.38|23069.38|23076.46|23076.46|23069.38|23069.38|0
1608797720000|2020-12-24 08:15:20|22969.6|22969.6|22969.6|22969.6|22969.6|22969.6|22969.6|22969.6|0
1608797730000|2020-12-24 08:15:30|22971.4|22971.4|22980.54|22980.54|22980.54|22980.54|22971.4|22971.4|0
1608797760000|2020-12-24 08:16:00|22994.71|22994.71|22991.16|22991.16|22994.71|22994.71|22991.16|22991.16|0
1608797780000|2020-12-24 08:16:20|22980.54|22980.54|22980.54|22980.54|22980.54|22980.54|22980.54|22980.54|0
1608797810000|2020-12-24 08:16:50|22981.5|22981.5|22981.5|22981.5|22981.5|22981.5|22981.5|22981.5|0
1608797820000|2020-12-24 08:17:00|22960.25|22960.25|22967.33|22967.33|22967.33|22967.33|22960.25|22960.25|0
1608797840000|2020-12-24 08:17:20|22960.25|22960.25|22960.25|22960.25|22960.25|22960.25|22960.25|22960.25|0
1608797850000|2020-12-24 08:17:30|22956.71|22956.71|22970.88|22970.88|22970.88|22970.88|22956.71|22956.71|0
1608797880000|2020-12-24 08:18:00|22960.25|22960.25|22960.25|22960.25|22960.25|22960.25|22960.25|22960.25|0
1608797920000|2020-12-24 08:18:40|22961.07|22961.07|22961.07|22961.07|22961.07|22961.07|22961.07|22961.07|0
1608797940000|2020-12-24 08:19:00|22950.45|22950.45|22950.45|22950.45|22950.45|22950.45|22950.45|22950.45|0
1608797950000|2020-12-24 08:19:10|22946.91|22946.91|22946.91|22946.91|22946.91|22946.91|22946.91|22946.91|0
1608797960000|2020-12-24 08:19:20|22950.45|22950.45|22950.45|22950.45|22950.45|22950.45|22950.45|22950.45|0
1608797970000|2020-12-24 08:19:30|22949.63|22949.63|22953.17|22953.17|22953.17|22953.17|22949.63|22949.63|0
1608797980000|2020-12-24 08:19:40|22954.4|22954.4|22954.4|22954.4|22954.4|22954.4|22954.4|22954.4|0
1608797990000|2020-12-24 08:19:50|22950.86|22950.86|22943.78|22943.78|22950.86|22950.86|22943.78|22943.78|0
1608798010000|2020-12-24 08:20:10|22950.86|22950.86|22950.86|22950.86|22950.86|22950.86|22950.86|22950.86|0
1608798030000|2020-12-24 08:20:30|22943.78|22943.78|22947.32|22947.32|22947.32|22947.32|22943.78|22943.78|0
1608798100000|2020-12-24 08:21:40|22946.09|22946.09|22935.46|22935.46|22946.09|22946.09|22935.46|22935.46|0
1608798110000|2020-12-24 08:21:50|22928.38|22928.38|22927.18|22927.18|22928.38|22928.38|22925.97|22925.97|0
1608798120000|2020-12-24 08:22:00|22923.64|22923.64|22920.1|22920.1|22923.64|22923.64|22920.1|22920.1|0
1608798130000|2020-12-24 08:22:10|22916.55|22916.55|22916.55|22916.55|22916.55|22916.55|22916.55|22916.55|0
1608798140000|2020-12-24 08:22:20|22913.01|22913.01|22918.29|22918.29|22920.1|22920.1|22913.01|22913.01|0
1608798150000|2020-12-24 08:22:30|22918.89|22918.89|22918.89|22918.89|22918.89|22918.89|22918.89|22918.89|0
1608798170000|2020-12-24 08:22:50|22911.81|22911.81|22911.81|22911.81|22911.81|22911.81|22911.81|22911.81|0
1608798200000|2020-12-24 08:23:20|22908.27|22908.27|22911.81|22911.81|22911.81|22911.81|22908.27|22908.27|0
1608798220000|2020-12-24 08:23:40|22922.43|22922.43|22915.35|22915.35|22922.43|22922.43|22915.35|22915.35|0
1608798230000|2020-12-24 08:23:50|22911.81|22911.81|22908.27|22908.27|22911.81|22911.81|22908.27|22908.27|0
1608798240000|2020-12-24 08:24:00|22905.86|22905.86|22896.73|22896.73|22905.86|22905.86|22890.88|22890.88|0
1608798250000|2020-12-24 08:24:10|22889.64|22889.64|22889.64|22889.64|22889.64|22889.64|22889.64|22889.64|0
1608798260000|2020-12-24 08:24:20|22888.41|22888.41|22881.33|22881.33|22888.41|22888.41|22881.33|22881.33|0
1608798270000|2020-12-24 08:24:30|22877.79|22877.79|22895.49|22895.49|22895.49|22895.49|22877.79|22877.79|0
1608798280000|2020-12-24 08:24:40|22891.95|22891.95|22881.33|22881.33|22891.95|22891.95|22881.33|22881.33|0
1608798310000|2020-12-24 08:25:10|22884.87|22884.87|22891.95|22891.95|22891.95|22891.95|22884.87|22884.87|0
1608798330000|2020-12-24 08:25:30|22899.64|22899.64|22901.25|22901.25|22901.25|22901.25|22897.23|22897.23|0
1608798340000|2020-12-24 08:25:40|22902.45|22902.45|22901.85|22901.85|22902.45|22902.45|22901.85|22901.85|0
1608798420000|2020-12-24 08:27:00|22891.23|22891.23|22891.23|22891.23|22891.23|22891.23|22891.23|22891.23|0
1608798440000|2020-12-24 08:27:20|22880.61|22880.61|22880.61|22880.61|22880.61|22880.61|22880.61|22880.61|0
1608798470000|2020-12-24 08:27:50|22880.19|22880.19|22880.19|22880.19|22880.19|22880.19|22880.19|22880.19|0
1608798490000|2020-12-24 08:28:10|22876.65|22876.65|22873.11|22873.11|22876.65|22876.65|22873.11|22873.11|0
1608798500000|2020-12-24 08:28:20|22866.03|22866.03|22866.03|22866.03|22866.03|22866.03|22866.03|22866.03|0
1608798540000|2020-12-24 08:29:00|22862.49|22862.49|22866.03|22866.03|22866.03|22866.03|22862.49|22862.49|0
1608798550000|2020-12-24 08:29:10|22869.57|22869.57|22869.57|22869.57|22869.57|22869.57|22869.57|22869.57|0
1608798570000|2020-12-24 08:29:30|22876.65|22876.65|22876.65|22876.65|22876.65|22876.65|22876.65|22876.65|0
1608798600000|2020-12-24 08:30:00|22887.28|22887.28|22890.82|22890.82|22890.82|22890.82|22887.28|22887.28|0
1608798610000|2020-12-24 08:30:10|22891.42|22891.42|22892.02|22892.02|22892.02|22892.02|22891.42|22891.42|0
1608798630000|2020-12-24 08:30:30|22891.42|22891.42|22891.42|22891.42|22891.42|22891.42|22891.42|22891.42|0
1608798640000|2020-12-24 08:30:40|22905.58|22905.58|22905.58|22905.58|22905.58|22905.58|22905.58|22905.58|0
1608798680000|2020-12-24 08:31:20|22894.36|22894.36|22896.16|22896.16|22896.16|22896.16|22894.36|22894.36|0
1608798690000|2020-12-24 08:31:30|22897.37|22897.37|22897.37|22897.37|22897.37|22897.37|22897.37|22897.37|0
1608798710000|2020-12-24 08:31:50|22907.99|22907.99|22907.99|22907.99|22907.99|22907.99|22907.99|22907.99|0
1608798780000|2020-12-24 08:33:00|22904.45|22904.45|22904.45|22904.45|22904.45|22904.45|22904.45|22904.45|0
1608798800000|2020-12-24 08:33:20|22911.53|22911.53|22911.53|22911.53|22911.53|22911.53|22911.53|22911.53|0
1608798820000|2020-12-24 08:33:40|22897.37|22897.37|22897.37|22897.37|22897.37|22897.37|22897.37|22897.37|0
1608798830000|2020-12-24 08:33:50|22900.91|22900.91|22900.91|22900.91|22900.91|22900.91|22900.91|22900.91|0
1608798840000|2020-12-24 08:34:00|22897.37|22897.37|22897.37|22897.37|22897.37|22897.37|22897.37|22897.37|0
1608798850000|2020-12-24 08:34:10|22890.29|22890.29|22883.2|22883.2|22890.29|22890.29|22883.2|22883.2|0
1608798860000|2020-12-24 08:34:20|22886.74|22886.74|22890.29|22890.29|22890.29|22890.29|22886.74|22886.74|0
1608798890000|2020-12-24 08:34:50|22876.12|22876.12|22876.12|22876.12|22876.12|22876.12|22876.12|22876.12|0
1608798900000|2020-12-24 08:35:00|22883.2|22883.2|22883.2|22883.2|22883.2|22883.2|22883.2|22883.2|0
1608798930000|2020-12-24 08:35:30|22876.12|22876.12|22876.12|22876.12|22876.12|22876.12|22876.12|22876.12|0
1608798950000|2020-12-24 08:35:50|22875.71|22875.71|22874.89|22874.89|22875.71|22875.71|22874.89|22874.89|0
1608798960000|2020-12-24 08:36:00|22889.05|22889.05|22889.05|22889.05|22889.05|22889.05|22889.05|22889.05|0
1608799020000|2020-12-24 08:37:00|22892.59|22892.59|22892.59|22892.59|22892.59|22892.59|22892.59|22892.59|0
1608799050000|2020-12-24 08:37:30|22898.54|22898.54|22898.76|22898.76|22898.76|22898.76|22897.94|22897.94|0
1608799060000|2020-12-24 08:37:40|22888.14|22888.14|22882.38|22882.38|22888.14|22888.14|22882.38|22882.38|0
1608799070000|2020-12-24 08:37:50|22875.3|22875.3|22871.76|22871.76|22875.3|22875.3|22871.76|22871.76|0
1608799080000|2020-12-24 08:38:00|22868.22|22868.22|22866.41|22866.41|22868.22|22868.22|22866.41|22866.41|0
1608799090000|2020-12-24 08:38:10|22869.95|22869.95|22866.41|22866.41|22869.95|22869.95|22866.41|22866.41|0
1608799100000|2020-12-24 08:38:20|22859.33|22859.33|22859.33|22859.33|22859.33|22859.33|22859.33|22859.33|0
1608799110000|2020-12-24 08:38:30|22855.72|22855.72|22855.72|22855.72|22855.72|22855.72|22855.72|22855.72|0
1608799120000|2020-12-24 08:38:40|22862.8|22862.8|22862.8|22862.8|22862.8|22862.8|22862.8|22862.8|0
1608799130000|2020-12-24 08:38:50|22855.72|22855.72|22855.72|22855.72|22855.72|22855.72|22855.72|22855.72|0
1608799150000|2020-12-24 08:39:10|22852.18|22852.18|22845.1|22845.1|22852.18|22852.18|22845.1|22845.1|0
1608799160000|2020-12-24 08:39:20|22852.18|22852.18|22852.18|22852.18|22852.18|22852.18|22852.18|22852.18|0
1608799170000|2020-12-24 08:39:30|22855.72|22855.72|22855.72|22855.72|22855.72|22855.72|22855.72|22855.72|0
1608799190000|2020-12-24 08:39:50|22853.91|22853.91|22853.43|22853.43|22853.91|22853.91|22853.43|22853.43|0
1608799220000|2020-12-24 08:40:20|22854.04|22854.04|22857.58|22857.58|22857.58|22857.58|22854.04|22854.04|0
1608799260000|2020-12-24 08:41:00|22850.5|22850.5|22857.58|22857.58|22857.58|22857.58|22850.5|22850.5|0
1608799290000|2020-12-24 08:41:30|22850.5|22850.5|22850.08|22850.08|22850.5|22850.5|22850.08|22850.08|0
1608799310000|2020-12-24 08:41:50|22846.54|22846.54|22834.11|22834.11|22846.54|22846.54|22834.11|22834.11|0
1608799320000|2020-12-24 08:42:00|22837.66|22837.66|22845.53|22845.53|22845.53|22845.53|22837.25|22837.25|0
1608799330000|2020-12-24 08:42:10|22838.45|22838.45|22834.91|22834.91|22838.45|22838.45|22834.91|22834.91|0
1608799340000|2020-12-24 08:42:20|22827.83|22827.83|22831.37|22831.37|22831.37|22831.37|22827.83|22827.83|0
1608799350000|2020-12-24 08:42:30|22827.83|22827.83|22827.83|22827.83|22827.83|22827.83|22827.83|22827.83|0
1608799360000|2020-12-24 08:42:40|22831.37|22831.37|22831.78|22831.78|22831.78|22831.78|22831.37|22831.37|0
1608799370000|2020-12-24 08:42:50|22832.19|22832.19|22832.19|22832.19|22832.19|22832.19|22832.19|22832.19|0
1608799380000|2020-12-24 08:43:00|22828.65|22828.65|22832.19|22832.19|22832.19|22832.19|22828.65|22828.65|0
1608799390000|2020-12-24 08:43:10|22835.73|22835.73|22835.73|22835.73|22835.73|22835.73|22835.73|22835.73|0
1608799400000|2020-12-24 08:43:20|22849.89|22849.89|22849.89|22849.89|22849.89|22849.89|22849.89|22849.89|0
1608799410000|2020-12-24 08:43:30|22846.35|22846.35|22846.35|22846.35|22846.35|22846.35|22846.35|22846.35|0
1608799470000|2020-12-24 08:44:30|22839.27|22839.27|22842.81|22842.81|22842.81|22842.81|22839.27|22839.27|0
1608799500000|2020-12-24 08:45:00|22835.73|22835.73|22839.27|22839.27|22839.27|22839.27|22835.73|22835.73|0
1608799530000|2020-12-24 08:45:30|22842.81|22842.81|22842.81|22842.81|22842.81|22842.81|22842.81|22842.81|0
1608799560000|2020-12-24 08:46:00|22846.35|22846.35|22849.89|22849.89|22849.89|22849.89|22846.35|22846.35|0
1608799580000|2020-12-24 08:46:20|22846.35|22846.35|22846.35|22846.35|22846.35|22846.35|22846.35|22846.35|0
1608799590000|2020-12-24 08:46:30|22849.89|22849.89|22853.43|22853.43|22853.43|22853.43|22849.89|22849.89|0
1608799600000|2020-12-24 08:46:40|22849.89|22849.89|22846.35|22846.35|22849.89|22849.89|22846.35|22846.35|0
1608799630000|2020-12-24 08:47:10|22853.43|22853.43|22853.43|22853.43|22860.52|22860.52|22853.43|22853.43|0
1608799670000|2020-12-24 08:47:50|22846.35|22846.35|22846.35|22846.35|22846.35|22846.35|22846.35|22846.35|0
1608799690000|2020-12-24 08:48:10|22849.89|22849.89|22849.89|22849.89|22849.89|22849.89|22849.89|22849.89|0
1608799720000|2020-12-24 08:48:40|22839.27|22839.27|22839.27|22839.27|22839.27|22839.27|22839.27|22839.27|0
1608799750000|2020-12-24 08:49:10|22838.67|22838.67|22845.75|22845.75|22845.75|22845.75|22838.67|22838.67|0
1608799790000|2020-12-24 08:49:50|22845.15|22845.15|22851.63|22851.63|22851.63|22851.63|22845.15|22845.15|0
1608799800000|2020-12-24 08:50:00|22848.09|22848.09|22848.09|22848.09|22848.09|22848.09|22848.09|22848.09|0
1608799840000|2020-12-24 08:50:40|22851.63|22851.63|22851.63|22851.63|22851.63|22851.63|22851.63|22851.63|0
1608799890000|2020-12-24 08:51:30|22852.83|22852.83|22849.29|22849.29|22852.83|22852.83|22849.29|22849.29|0
1608799910000|2020-12-24 08:51:50|22848.69|22848.69|22848.69|22848.69|22848.69|22848.69|22848.69|22848.69|0
1608799920000|2020-12-24 08:52:00|22852.23|22852.23|22852.23|22852.23|22852.23|22852.23|22852.23|22852.23|0
1608799970000|2020-12-24 08:52:50|22855.77|22855.77|22855.36|22855.36|22855.77|22855.77|22855.36|22855.36|0
1608799990000|2020-12-24 08:53:10|22854.95|22854.95|22862.64|22862.64|22862.64|22862.64|22854.95|22854.95|0
1608800050000|2020-12-24 08:54:10|22859.09|22859.09|22859.09|22859.09|22859.09|22859.09|22858.49|22858.49|0
1608800110000|2020-12-24 08:55:10|22862.64|22862.64|22862.64|22862.64|22862.64|22862.64|22862.64|22862.64|0
1608800130000|2020-12-24 08:55:30|22866.18|22866.18|22866.18|22866.18|22866.18|22866.18|22866.18|22866.18|0
1608800160000|2020-12-24 08:56:00|22869.72|22869.72|22869.72|22869.72|22869.72|22869.72|22869.72|22869.72|0
1608800170000|2020-12-24 08:56:10|22873.26|22873.26|22873.26|22873.26|22873.26|22873.26|22869.72|22869.72|0
1608800190000|2020-12-24 08:56:30|22876.8|22876.8|22875.98|22875.98|22876.8|22876.8|22875.98|22875.98|0
1608800220000|2020-12-24 08:57:00|22879.52|22879.52|22883.06|22883.06|22883.06|22883.06|22879.52|22879.52|0
1608800250000|2020-12-24 08:57:30|22883.47|22883.47|22883.47|22883.47|22883.47|22883.47|22883.47|22883.47|0
1608800260000|2020-12-24 08:57:40|22887.01|22887.01|22897.64|22897.64|22897.64|22897.64|22887.01|22887.01|0
1608800270000|2020-12-24 08:57:50|22908.26|22908.26|22913.01|22913.01|22916.55|22916.55|22908.26|22908.26|0
1608800280000|2020-12-24 08:58:00|22909.46|22909.46|22913.61|22913.61|22913.61|22913.61|22909.46|22909.46|0
1608800330000|2020-12-24 08:58:50|22906.52|22906.52|22906.52|22906.52|22906.52|22906.52|22906.52|22906.52|0
1608800340000|2020-12-24 08:59:00|22907.13|22907.13|22907.73|22907.73|22907.73|22907.73|22907.13|22907.13|0
1608800350000|2020-12-24 08:59:10|22908.93|22908.93|22908.93|22908.93|22908.93|22908.93|22908.93|22908.93|0
1608800360000|2020-12-24 08:59:20|22905.39|22905.39|22905.39|22905.39|22905.39|22905.39|22905.39|22905.39|0
1608800420000|2020-12-24 09:00:20|22908.93|22908.93|22908.93|22908.93|22908.93|22908.93|22908.93|22908.93|0
1608800440000|2020-12-24 09:00:40|22905.39|22905.39|22905.39|22905.39|22905.39|22905.39|22905.39|22905.39|0
1608800450000|2020-12-24 09:00:50|22901.25|22901.25|22901.85|22901.85|22901.85|22901.85|22901.25|22901.25|0
1608800490000|2020-12-24 09:01:30|22905.39|22905.39|22905.39|22905.39|22905.39|22905.39|22905.39|22905.39|0
1608800540000|2020-12-24 09:02:20|22905.99|22905.99|22905.99|22905.99|22905.99|22905.99|22905.99|22905.99|0
1608800550000|2020-12-24 09:02:30|22902.45|22902.45|22898.91|22898.91|22902.45|22902.45|22898.91|22898.91|0
1608800570000|2020-12-24 09:02:50|22895.37|22895.37|22898.91|22898.91|22898.91|22898.91|22895.37|22895.37|0
1608800580000|2020-12-24 09:03:00|22905.99|22905.99|22902.45|22902.45|22909.53|22909.53|22902.45|22902.45|0
1608800620000|2020-12-24 09:03:40|22891.83|22891.83|22891.83|22891.83|22891.83|22891.83|22891.83|22891.83|0
1608800630000|2020-12-24 09:03:50|22888.29|22888.29|22887.68|22887.68|22888.29|22888.29|22887.68|22887.68|0
1608800640000|2020-12-24 09:04:00|22888.29|22888.29|22888.29|22888.29|22888.29|22888.29|22888.29|22888.29|0
1608800650000|2020-12-24 09:04:10|22895.97|22895.97|22895.97|22895.97|22895.97|22895.97|22895.97|22895.97|0
1608800720000|2020-12-24 09:05:20|22885.35|22885.35|22881.81|22881.81|22885.35|22885.35|22881.81|22881.81|0
1608800740000|2020-12-24 09:05:40|22882.22|22882.22|22878.26|22878.26|22882.22|22882.22|22878.26|22878.26|0
1608800750000|2020-12-24 09:05:50|22877.31|22877.31|22876.35|22876.35|22877.31|22877.31|22876.35|22876.35|0
1608800760000|2020-12-24 09:06:00|22872.81|22872.81|22872.81|22872.81|22872.81|22872.81|22872.81|22872.81|0
1608800780000|2020-12-24 09:06:20|22871.6|22871.6|22870.4|22870.4|22871.6|22871.6|22870.4|22870.4|0
1608800820000|2020-12-24 09:07:00|22863.32|22863.32|22856.23|22856.23|22863.32|22863.32|22856.23|22856.23|0
1608800850000|2020-12-24 09:07:30|22859.77|22859.77|22859.77|22859.77|22859.77|22859.77|22859.77|22859.77|0
1608800880000|2020-12-24 09:08:00|22863.32|22863.32|22863.32|22863.32|22863.32|22863.32|22863.32|22863.32|0
1608800910000|2020-12-24 09:08:30|22859.77|22859.77|22859.77|22859.77|22859.77|22859.77|22859.77|22859.77|0
1608800930000|2020-12-24 09:08:50|22863.92|22863.92|22864.52|22864.52|22864.52|22864.52|22863.92|22863.92|0
1608800940000|2020-12-24 09:09:00|22857.44|22857.44|22857.44|22857.44|22857.44|22857.44|22857.44|22857.44|0
1608800950000|2020-12-24 09:09:10|22860.98|22860.98|22864.52|22864.52|22864.52|22864.52|22860.98|22860.98|0
1608800960000|2020-12-24 09:09:20|22868.06|22868.06|22868.06|22868.06|22868.06|22868.06|22868.06|22868.06|0
1608800980000|2020-12-24 09:09:40|22868.66|22868.66|22868.66|22868.66|22868.66|22868.66|22868.66|22868.66|0
1608801000000|2020-12-24 09:10:00|22875.74|22875.74|22875.74|22875.74|22875.74|22875.74|22875.74|22875.74|0
1608801010000|2020-12-24 09:10:10|22882.83|22882.83|22882.83|22882.83|22882.83|22882.83|22882.83|22882.83|0
1608801020000|2020-12-24 09:10:20|22883.65|22883.65|22883.65|22883.65|22883.65|22883.65|22883.65|22883.65|0
1608801040000|2020-12-24 09:10:40|22890.73|22890.73|22894.27|22894.27|22894.27|22894.27|22890.73|22890.73|0
1608801060000|2020-12-24 09:11:00|22901.35|22901.35|22901.35|22901.35|22901.35|22901.35|22901.35|22901.35|0
1608801070000|2020-12-24 09:11:10|22897.81|22897.81|22897.81|22897.81|22897.81|22897.81|22897.81|22897.81|0
1608801090000|2020-12-24 09:11:30|22901.35|22901.35|22901.35|22901.35|22901.35|22901.35|22901.35|22901.35|0
1608801160000|2020-12-24 09:12:40|22890.73|22890.73|22890.73|22890.73|22890.73|22890.73|22890.73|22890.73|0
1608801250000|2020-12-24 09:14:10|22887.19|22887.19|22883.65|22883.65|22887.19|22887.19|22883.65|22883.65|0
1608801340000|2020-12-24 09:15:40|22882.44|22882.44|22882.44|22882.44|22882.44|22882.44|22882.44|22882.44|0
1608801360000|2020-12-24 09:16:00|22889.53|22889.53|22889.53|22889.53|22889.53|22889.53|22889.53|22889.53|0
1608801380000|2020-12-24 09:16:20|22888.93|22888.93|22888.93|22888.93|22888.93|22888.93|22888.93|22888.93|0
1608801390000|2020-12-24 09:16:30|22888.32|22888.32|22888.32|22888.32|22888.32|22888.32|22888.32|22888.32|0
1608801400000|2020-12-24 09:16:40|22886.52|22886.52|22885.92|22885.92|22886.52|22886.52|22885.92|22885.92|0
1608801410000|2020-12-24 09:16:50|22882.38|22882.38|22881.17|22881.17|22882.38|22882.38|22881.17|22881.17|0
1608801420000|2020-12-24 09:17:00|22884.71|22884.71|22891.8|22891.8|22891.8|22891.8|22884.71|22884.71|0
1608801500000|2020-12-24 09:18:20|22884.71|22884.71|22884.11|22884.11|22884.71|22884.71|22884.11|22884.11|0
1608801550000|2020-12-24 09:19:10|22880.57|22880.57|22880.57|22880.57|22880.57|22880.57|22880.57|22880.57|0
1608801580000|2020-12-24 09:19:40|22877.03|22877.03|22877.03|22877.03|22877.03|22877.03|22877.03|22877.03|0
1608801600000|2020-12-24 09:20:00|22869.95|22869.95|22869.95|22869.95|22869.95|22869.95|22869.95|22869.95|0
1608801620000|2020-12-24 09:20:20|22877.03|22877.03|22877.03|22877.03|22877.03|22877.03|22877.03|22877.03|0
1608801630000|2020-12-24 09:20:30|22869.95|22869.95|22869.95|22869.95|22869.95|22869.95|22869.95|22869.95|0
1608801640000|2020-12-24 09:20:40|22862.86|22862.86|22862.86|22862.86|22862.86|22862.86|22862.86|22862.86|0
1608801650000|2020-12-24 09:20:50|22866.41|22866.41|22866.41|22866.41|22866.41|22866.41|22866.41|22866.41|0
1608801660000|2020-12-24 09:21:00|22869.95|22869.95|22869.95|22869.95|22869.95|22869.95|22869.95|22869.95|0
1608801690000|2020-12-24 09:21:30|22866.41|22866.41|22866.41|22866.41|22866.41|22866.41|22866.41|22866.41|0
1608801710000|2020-12-24 09:21:50|22860.46|22860.46|22860.46|22860.46|22860.46|22860.46|22860.46|22860.46|0
1608801720000|2020-12-24 09:22:00|22856.92|22856.92|22856.92|22856.92|22856.92|22856.92|22856.92|22856.92|0
1608801730000|2020-12-24 09:22:10|22849.83|22849.83|22849.83|22849.83|22849.83|22849.83|22849.83|22849.83|0
1608801750000|2020-12-24 09:22:30|22846.29|22846.29|22846.29|22846.29|22846.29|22846.29|22846.29|22846.29|0
1608801770000|2020-12-24 09:22:50|22842.75|22842.75|22842.75|22842.75|22842.75|22842.75|22842.75|22842.75|0
1608801780000|2020-12-24 09:23:00|22846.29|22846.29|22842.75|22842.75|22846.29|22846.29|22842.75|22842.75|0
1608801790000|2020-12-24 09:23:10|22843.16|22843.16|22839.62|22839.62|22843.16|22843.16|22839.62|22839.62|0
1608801800000|2020-12-24 09:23:20|22843.16|22843.16|22843.16|22843.16|22843.16|22843.16|22843.16|22843.16|0
1608801810000|2020-12-24 09:23:30|22839.62|22839.62|22839.62|22839.62|22839.62|22839.62|22839.62|22839.62|0
1608801820000|2020-12-24 09:23:40|22836.08|22836.08|22838.42|22838.42|22843.16|22843.16|22832.54|22832.54|0
1608801830000|2020-12-24 09:23:50|22827.79|22827.79|22824.25|22824.25|22838.42|22838.42|22824.25|22824.25|0
1608801840000|2020-12-24 09:24:00|22818.31|22818.31|22818.31|22818.31|22818.31|22818.31|22818.31|22818.31|0
1608801850000|2020-12-24 09:24:10|22819.51|22819.51|22812.43|22812.43|22819.51|22819.51|22812.43|22812.43|0
1608801860000|2020-12-24 09:24:20|22805.34|22805.34|22805.34|22805.34|22805.34|22805.34|22805.34|22805.34|0
1608801880000|2020-12-24 09:24:40|22801.8|22801.8|22798.26|22798.26|22801.8|22801.8|22798.26|22798.26|0
1608801890000|2020-12-24 09:24:50|22801.8|22801.8|22805.34|22805.34|22805.34|22805.34|22801.8|22801.8|0
1608801910000|2020-12-24 09:25:10|22808.88|22808.88|22815.97|22815.97|22819.51|22819.51|22808.88|22808.88|0
1608801930000|2020-12-24 09:25:30|22833.67|22833.67|22837.21|22837.21|22837.21|22837.21|22830.13|22830.13|0
1608801950000|2020-12-24 09:25:50|22836.61|22836.61|22836.01|22836.01|22836.61|22836.61|22836.01|22836.01|0
1608801960000|2020-12-24 09:26:00|22836.61|22836.61|22836.61|22836.61|22836.61|22836.61|22836.61|22836.61|0
1608801970000|2020-12-24 09:26:10|22851.38|22851.38|22851.38|22851.38|22851.38|22851.38|22851.38|22851.38|0
1608802010000|2020-12-24 09:26:50|22847.84|22847.84|22847.84|22847.84|22847.84|22847.84|22847.84|22847.84|0
1608802030000|2020-12-24 09:27:10|22858.46|22858.46|22858.46|22858.46|22858.46|22858.46|22858.46|22858.46|0
1608802050000|2020-12-24 09:27:30|22862|22862|22862|22862|22862|22862|22862|22862|0
1608802080000|2020-12-24 09:28:00|22869.69|22869.69|22869.69|22869.69|22869.69|22869.69|22869.69|22869.69|0
1608802140000|2020-12-24 09:29:00|22870.29|22870.29|22870.89|22870.89|22870.89|22870.89|22870.29|22870.29|0
1608802160000|2020-12-24 09:29:20|22871.3|22871.3|22868.58|22868.58|22871.71|22871.71|22868.17|22868.17|0
1608802170000|2020-12-24 09:29:30|22868.99|22868.99|22868.99|22868.99|22868.99|22868.99|22868.99|22868.99|0
1608802190000|2020-12-24 09:29:50|22869.59|22869.59|22868.77|22868.77|22869.59|22869.59|22868.77|22868.77|0
1608802210000|2020-12-24 09:30:10|22861.69|22861.69|22861.69|22861.69|22861.69|22861.69|22861.69|22861.69|0
1608802220000|2020-12-24 09:30:20|22867.04|22867.04|22867.04|22867.04|22867.04|22867.04|22867.04|22867.04|0
1608802340000|2020-12-24 09:32:20|22870.58|22870.58|22870.58|22870.58|22870.58|22870.58|22870.58|22870.58|0
1608802540000|2020-12-24 09:35:40|22867.04|22867.04|22867.04|22867.04|22867.04|22867.04|22867.04|22867.04|0
1608802570000|2020-12-24 09:36:10|22865.83|22865.83|22866.43|22866.43|22866.43|22866.43|22865.83|22865.83|0
1608802610000|2020-12-24 09:36:50|22862.89|22862.89|22862.89|22862.89|22862.89|22862.89|22862.89|22862.89|0
1608802620000|2020-12-24 09:37:00|22859.35|22859.35|22859.35|22859.35|22859.35|22859.35|22859.35|22859.35|0
1608802670000|2020-12-24 09:37:50|22848.73|22848.73|22848.73|22848.73|22848.73|22848.73|22848.73|22848.73|0
1608802680000|2020-12-24 09:38:00|22845.19|22845.19|22843.38|22843.38|22845.19|22845.19|22843.38|22843.38|0
1608802700000|2020-12-24 09:38:20|22846.92|22846.92|22846.92|22846.92|22846.92|22846.92|22846.92|22846.92|0
1608802720000|2020-12-24 09:38:40|22843.38|22843.38|22843.38|22843.38|22843.38|22843.38|22843.38|22843.38|0
1608802730000|2020-12-24 09:38:50|22844.59|22844.59|22844.59|22844.59|22844.59|22844.59|22844.59|22844.59|0
1608802740000|2020-12-24 09:39:00|22843.35|22843.35|22839.81|22839.81|22843.35|22843.35|22839.81|22839.81|0
1608802760000|2020-12-24 09:39:20|22835.67|22835.67|22835.67|22835.67|22835.67|22835.67|22835.67|22835.67|0
1608802770000|2020-12-24 09:39:30|22828.59|22828.59|22821.5|22821.5|22828.59|22828.59|22817.96|22817.96|0
1608802780000|2020-12-24 09:39:40|22825.05|22825.05|22823.84|22823.84|22825.05|22825.05|22823.84|22823.84|0
1608802790000|2020-12-24 09:39:50|22827.38|22827.38|22827.38|22827.38|22827.38|22827.38|22827.38|22827.38|0
1608802800000|2020-12-24 09:40:00|22827.99|22827.99|22827.99|22827.99|22827.99|22827.99|22827.99|22827.99|0
1608802850000|2020-12-24 09:40:50|22817.36|22817.36|22817.36|22817.36|22817.36|22817.36|22817.36|22817.36|0
1608802860000|2020-12-24 09:41:00|22817.77|22817.77|22810.28|22810.28|22817.77|22817.77|22810.28|22810.28|0
1608802870000|2020-12-24 09:41:10|22803.2|22803.2|22794.91|22794.91|22803.2|22803.2|22794.91|22794.91|0
1608802880000|2020-12-24 09:41:20|22795.32|22795.32|22795.32|22795.32|22795.32|22795.32|22795.32|22795.32|0
1608802890000|2020-12-24 09:41:30|22802.4|22802.4|22802.4|22802.4|22802.4|22802.4|22802.4|22802.4|0
1608802910000|2020-12-24 09:41:50|22805.95|22805.95|22805.95|22805.95|22805.95|22805.95|22805.95|22805.95|0
1608802920000|2020-12-24 09:42:00|22809.49|22809.49|22809.49|22809.49|22809.49|22809.49|22809.49|22809.49|0
1608802990000|2020-12-24 09:43:10|22805.95|22805.95|22816.57|22816.57|22816.57|22816.57|22805.95|22805.95|0
1608803000000|2020-12-24 09:43:20|22813.03|22813.03|22813.03|22813.03|22813.03|22813.03|22813.03|22813.03|0
1608803010000|2020-12-24 09:43:30|22816.57|22816.57|22816.57|22816.57|22816.57|22816.57|22816.57|22816.57|0
1608803050000|2020-12-24 09:44:10|22820.11|22820.11|22820.11|22820.11|22820.11|22820.11|22820.11|22820.11|0
1608803080000|2020-12-24 09:44:40|22816.57|22816.57|22824.25|22824.25|22824.25|22824.25|22816.57|22816.57|0
1608803110000|2020-12-24 09:45:10|22827.79|22827.79|22827.79|22827.79|22827.79|22827.79|22827.79|22827.79|0
1608803120000|2020-12-24 09:45:20|22831.34|22831.34|22831.34|22831.34|22831.34|22831.34|22831.34|22831.34|0
1608803180000|2020-12-24 09:46:20|22832.54|22832.54|22833.74|22833.74|22833.74|22833.74|22832.54|22832.54|0
1608803200000|2020-12-24 09:46:40|22834.15|22834.15|22833.74|22833.74|22834.15|22834.15|22833.74|22833.74|0
1608803210000|2020-12-24 09:46:50|22834.95|22834.95|22842.03|22842.03|22842.03|22842.03|22834.95|22834.95|0
1608803270000|2020-12-24 09:47:50|22845.57|22845.57|22846.17|22846.17|22847.37|22847.37|22845.57|22845.57|0
1608803280000|2020-12-24 09:48:00|22835.55|22835.55|22839.16|22839.16|22839.16|22839.16|22835.55|22835.55|0
1608803300000|2020-12-24 09:48:20|22846.24|22846.24|22849.78|22849.78|22849.78|22849.78|22846.24|22846.24|0
1608803360000|2020-12-24 09:49:20|22853.32|22853.32|22853.32|22853.32|22853.32|22853.32|22853.32|22853.32|0
1608803380000|2020-12-24 09:49:40|22860.4|22860.4|22874.57|22874.57|22874.57|22874.57|22860.4|22860.4|0
1608803390000|2020-12-24 09:49:50|22874.98|22874.98|22874.98|22874.98|22874.98|22874.98|22874.98|22874.98|0
1608803430000|2020-12-24 09:50:30|22882.06|22882.06|22882.06|22882.06|22882.06|22882.06|22882.06|22882.06|0
1608803450000|2020-12-24 09:50:50|22885.6|22885.6|22885.6|22885.6|22885.6|22885.6|22885.6|22885.6|0
1608803480000|2020-12-24 09:51:20|22885.19|22885.19|22885.19|22885.19|22885.19|22885.19|22885.19|22885.19|0
1608803510000|2020-12-24 09:51:50|22885.6|22885.6|22886.01|22886.01|22886.01|22886.01|22885.6|22885.6|0
1608803530000|2020-12-24 09:52:10|22882.47|22882.47|22879.34|22879.34|22882.47|22882.47|22878.93|22878.93|0
1608803560000|2020-12-24 09:52:40|22872.26|22872.26|22872.26|22872.26|22872.26|22872.26|22872.26|22872.26|0
1608803570000|2020-12-24 09:52:50|22872.67|22872.67|22872.67|22872.67|22872.67|22872.67|22872.67|22872.67|0
1608803580000|2020-12-24 09:53:00|22876.21|22876.21|22876.21|22876.21|22876.21|22876.21|22876.21|22876.21|0
1608803620000|2020-12-24 09:53:40|22883.29|22883.29|22883.29|22883.29|22883.29|22883.29|22883.29|22883.29|0
1608803640000|2020-12-24 09:54:00|22886.84|22886.84|22886.84|22886.84|22886.84|22886.84|22886.84|22886.84|0
1608803650000|2020-12-24 09:54:10|22901|22901|22901|22901|22901|22901|22897.46|22897.46|0
1608803710000|2020-12-24 09:55:10|22904.54|22904.54|22904.54|22904.54|22904.54|22904.54|22904.54|22904.54|0
1608803730000|2020-12-24 09:55:30|22893.92|22893.92|22893.92|22893.92|22893.92|22893.92|22893.92|22893.92|0
1608803760000|2020-12-24 09:56:00|22897.46|22897.46|22901|22901|22901|22901|22897.46|22897.46|0
1608803780000|2020-12-24 09:56:20|22908.08|22908.08|22918.71|22918.71|22918.71|22918.71|22908.08|22908.08|0
1608803850000|2020-12-24 09:57:30|22929.33|22929.33|22929.33|22929.33|22929.33|22929.33|22929.33|22929.33|0
1608803870000|2020-12-24 09:57:50|22922.25|22922.25|22929.74|22929.74|22929.74|22929.74|22922.25|22922.25|0
1608803920000|2020-12-24 09:58:40|22919.12|22919.12|22918.3|22918.3|22919.12|22919.12|22918.3|22918.3|0
1608803940000|2020-12-24 09:59:00|22917.69|22917.69|22917.69|22917.69|22917.69|22917.69|22917.69|22917.69|0
1608803980000|2020-12-24 09:59:40|22921.24|22921.24|22921.24|22921.24|22921.24|22921.24|22921.24|22921.24|0
1608804060000|2020-12-24 10:01:00|22917.69|22917.69|22914.15|22914.15|22917.69|22917.69|22914.15|22914.15|0
1608804100000|2020-12-24 10:01:40|22928.32|22928.32|22928.32|22928.32|22928.32|22928.32|22928.32|22928.32|0
1608804120000|2020-12-24 10:02:00|22938.94|22938.94|22938.94|22938.94|22938.94|22938.94|22938.94|22938.94|0
1608804160000|2020-12-24 10:02:40|22942.48|22942.48|22947.23|22947.23|22947.23|22947.23|22942.48|22942.48|0
1608804170000|2020-12-24 10:02:50|22947.64|22947.64|22957.35|22957.35|22957.35|22957.35|22947.64|22947.64|0
1608804190000|2020-12-24 10:03:10|22950.26|22950.26|22949.06|22949.06|22950.26|22950.26|22949.06|22949.06|0
1608804200000|2020-12-24 10:03:20|22934.9|22934.9|22930.75|22930.75|22934.9|22934.9|22930.75|22930.75|0
1608804210000|2020-12-24 10:03:30|22927.21|22927.21|22934.29|22934.29|22941.38|22941.38|22926.61|22926.61|0
1608804220000|2020-12-24 10:03:40|22948.46|22948.46|22948.46|22948.46|22948.46|22948.46|22948.46|22948.46|0
1608804230000|2020-12-24 10:03:50|22941.38|22941.38|22954.82|22954.82|22954.82|22954.82|22941.38|22941.38|0
1608804240000|2020-12-24 10:04:00|22958.36|22958.36|22950.07|22950.07|22958.36|22958.36|22950.07|22950.07|0
1608804250000|2020-12-24 10:04:10|22946.53|22946.53|22946.53|22946.53|22946.53|22946.53|22945.33|22945.33|0
1608804260000|2020-12-24 10:04:20|22932.37|22932.37|22932.37|22932.37|22932.37|22932.37|22932.37|22932.37|0
1608804270000|2020-12-24 10:04:30|22946.53|22946.53|22946.53|22946.53|22946.53|22946.53|22946.53|22946.53|0
1608804300000|2020-12-24 10:05:00|22953.61|22953.61|22953.61|22953.61|22953.61|22953.61|22953.61|22953.61|0
1608804350000|2020-12-24 10:05:50|22957.16|22957.16|22957.16|22957.16|22957.16|22957.16|22957.16|22957.16|0
1608804370000|2020-12-24 10:06:10|22962.5|22962.5|22962.5|22962.5|22962.5|22962.5|22962.5|22962.5|0
1608804380000|2020-12-24 10:06:20|22961.9|22961.9|22961.9|22961.9|22961.9|22961.9|22961.9|22961.9|0
1608804400000|2020-12-24 10:06:40|22962.31|22962.31|22962.72|22962.72|22962.72|22962.72|22962.31|22962.31|0
1608804410000|2020-12-24 10:06:50|22955.64|22955.64|22948.56|22948.56|22955.64|22955.64|22948.56|22948.56|0
1608804420000|2020-12-24 10:07:00|22946.75|22946.75|22946.75|22946.75|22946.75|22946.75|22946.75|22946.75|0
1608804470000|2020-12-24 10:07:50|22943.21|22943.21|22943.21|22943.21|22943.21|22943.21|22943.21|22943.21|0
1608804510000|2020-12-24 10:08:30|22942.61|22942.61|22939.67|22939.67|22943.21|22943.21|22939.67|22939.67|0
1608804530000|2020-12-24 10:08:50|22940.27|22940.27|22940.27|22940.27|22940.27|22940.27|22940.27|22940.27|0
1608804550000|2020-12-24 10:09:10|22943.81|22943.81|22943.81|22943.81|22943.81|22943.81|22943.81|22943.81|0
1608804580000|2020-12-24 10:09:40|22940.27|22940.27|22940.27|22940.27|22940.27|22940.27|22940.27|22940.27|0
1608804610000|2020-12-24 10:10:10|22943.81|22943.81|22943.81|22943.81|22943.81|22943.81|22943.81|22943.81|0
1608804640000|2020-12-24 10:10:40|22936.73|22936.73|22936.73|22936.73|22936.73|22936.73|22936.73|22936.73|0
1608804670000|2020-12-24 10:11:10|22933.19|22933.19|22933.19|22933.19|22933.19|22933.19|22933.19|22933.19|0
1608804720000|2020-12-24 10:12:00|22919.02|22919.02|22922.56|22922.56|22922.56|22922.56|22919.02|22919.02|0
1608804860000|2020-12-24 10:14:20|22921.74|22921.74|22921.74|22921.74|22921.74|22921.74|22921.74|22921.74|0
1608804970000|2020-12-24 10:16:10|22914.66|22914.66|22914.66|22914.66|22914.66|22914.66|22914.66|22914.66|0
1608805020000|2020-12-24 10:17:00|22911.12|22911.12|22911.12|22911.12|22911.12|22911.12|22911.12|22911.12|0
1608805040000|2020-12-24 10:17:20|22910.52|22910.52|22911.12|22911.12|22911.12|22911.12|22910.52|22910.52|0
1608805050000|2020-12-24 10:17:30|22914.66|22914.66|22914.66|22914.66|22914.66|22914.66|22914.66|22914.66|0
1608805060000|2020-12-24 10:17:40|22921.74|22921.74|22921.74|22921.74|22921.74|22921.74|22921.74|22921.74|0
1608805170000|2020-12-24 10:19:30|22921.14|22921.14|22921.14|22921.14|22921.14|22921.14|22921.14|22921.14|0
1608805290000|2020-12-24 10:21:30|22917.6|22917.6|22914.06|22914.06|22917.6|22917.6|22914.06|22914.06|0
1608805300000|2020-12-24 10:21:40|22910.52|22910.52|22910.52|22910.52|22910.52|22910.52|22910.11|22910.11|0
1608805320000|2020-12-24 10:22:00|22906.98|22906.98|22906.98|22906.98|22906.98|22906.98|22906.98|22906.98|0
1608805340000|2020-12-24 10:22:20|22899.89|22899.89|22899.89|22899.89|22899.89|22899.89|22899.89|22899.89|0
1608805420000|2020-12-24 10:23:40|22896.35|22896.35|22896.35|22896.35|22896.35|22896.35|22896.35|22896.35|0
1608805440000|2020-12-24 10:24:00|22892.81|22892.81|22889.27|22889.27|22892.81|22892.81|22889.27|22889.27|0
1608805470000|2020-12-24 10:24:30|22892.81|22892.81|22899.89|22899.89|22899.89|22899.89|22892.81|22892.81|0
1608805560000|2020-12-24 10:26:00|22903.44|22903.44|22903.44|22903.44|22903.44|22903.44|22903.44|22903.44|0
1608805650000|2020-12-24 10:27:30|22906.98|22906.98|22906.98|22906.98|22906.98|22906.98|22906.98|22906.98|0
1608805670000|2020-12-24 10:27:50|22907.8|22907.8|22907.8|22907.8|22907.8|22907.8|22907.8|22907.8|0
1608805800000|2020-12-24 10:30:00|22907.39|22907.39|22906.98|22906.98|22907.39|22907.39|22906.98|22906.98|0
1608805860000|2020-12-24 10:31:00|22910.52|22910.52|22910.52|22910.52|22910.52|22910.52|22910.52|22910.52|0
1608805900000|2020-12-24 10:31:40|22914.06|22914.06|22914.06|22914.06|22914.06|22914.06|22914.06|22914.06|0
1608805910000|2020-12-24 10:31:50|22912.25|22912.25|22912.25|22912.25|22912.25|22912.25|22912.25|22912.25|0
1608805920000|2020-12-24 10:32:00|22908.71|22908.71|22908.71|22908.71|22908.71|22908.71|22908.71|22908.71|0
1608805930000|2020-12-24 10:32:10|22905.17|22905.17|22905.17|22905.17|22905.17|22905.17|22905.17|22905.17|0
1608805940000|2020-12-24 10:32:20|22904.57|22904.57|22901.03|22901.03|22904.57|22904.57|22901.03|22901.03|0
1608805950000|2020-12-24 10:32:30|22901.63|22901.63|22901.63|22901.63|22901.63|22901.63|22901.63|22901.63|0
1608805960000|2020-12-24 10:32:40|22905.17|22905.17|22912.25|22912.25|22912.86|22912.86|22905.17|22905.17|0
1608805970000|2020-12-24 10:32:50|22915.8|22915.8|22908.71|22908.71|22915.8|22915.8|22908.71|22908.71|0
1608805980000|2020-12-24 10:33:00|22901.63|22901.63|22898.09|22898.09|22901.63|22901.63|22898.09|22898.09|0
1608806060000|2020-12-24 10:34:20|22897.68|22897.68|22897.68|22897.68|22897.68|22897.68|22897.68|22897.68|0
1608806080000|2020-12-24 10:34:40|22894.14|22894.14|22894.14|22894.14|22894.14|22894.14|22894.14|22894.14|0
1608806120000|2020-12-24 10:35:20|22890.6|22890.6|22890.6|22890.6|22890.6|22890.6|22890.6|22890.6|0
1608806230000|2020-12-24 10:37:10|22894.14|22894.14|22894.14|22894.14|22894.14|22894.14|22894.14|22894.14|0
1608806260000|2020-12-24 10:37:40|22894.62|22894.62|22895.03|22895.03|22895.03|22895.03|22894.62|22894.62|0
1608806440000|2020-12-24 10:40:40|22891.49|22891.49|22887.95|22887.95|22891.49|22891.49|22887.95|22887.95|0
1608806450000|2020-12-24 10:40:50|22886.74|22886.74|22886.74|22886.74|22886.74|22886.74|22886.74|22886.74|0
1608806490000|2020-12-24 10:41:30|22890.28|22890.28|22890.28|22890.28|22890.28|22890.28|22890.28|22890.28|0
1608806500000|2020-12-24 10:41:40|22889.68|22889.68|22889.68|22889.68|22889.68|22889.68|22889.68|22889.68|0
1608806520000|2020-12-24 10:42:00|22890.88|22890.88|22891.49|22891.49|22891.49|22891.49|22890.88|22890.88|0
1608806590000|2020-12-24 10:43:10|22895.63|22895.63|22895.63|22895.63|22895.63|22895.63|22895.63|22895.63|0
1608806600000|2020-12-24 10:43:20|22899.17|22899.17|22895.63|22895.63|22899.17|22899.17|22895.63|22895.63|0
1608806620000|2020-12-24 10:43:40|22892.09|22892.09|22892.09|22892.09|22892.09|22892.09|22892.09|22892.09|0
1608806640000|2020-12-24 10:44:00|22891.68|22891.68|22891.68|22891.68|22891.68|22891.68|22891.68|22891.68|0
1608806710000|2020-12-24 10:45:10|22888.14|22888.14|22884.6|22884.6|22888.14|22888.14|22884.6|22884.6|0
1608806720000|2020-12-24 10:45:20|22880.45|22880.45|22880.45|22880.45|22880.45|22880.45|22880.45|22880.45|0
1608806730000|2020-12-24 10:45:30|22876.91|22876.91|22869.83|22869.83|22876.91|22876.91|22869.83|22869.83|0
1608806830000|2020-12-24 10:47:10|22866.29|22866.29|22866.29|22866.29|22866.29|22866.29|22866.29|22866.29|0
1608806840000|2020-12-24 10:47:20|22862.75|22862.75|22859.2|22859.2|22862.75|22862.75|22858.6|22858.6|0
1608806970000|2020-12-24 10:49:30|22855.66|22855.66|22848.58|22848.58|22855.66|22855.66|22848.58|22848.58|0
1608806980000|2020-12-24 10:49:40|22845.04|22845.04|22845.04|22845.04|22845.04|22845.04|22845.04|22845.04|0
1608806990000|2020-12-24 10:49:50|22848.58|22848.58|22848.58|22848.58|22848.58|22848.58|22848.58|22848.58|0
1608807000000|2020-12-24 10:50:00|22841.5|22841.5|22841.5|22841.5|22841.5|22841.5|22841.5|22841.5|0
1608807010000|2020-12-24 10:50:10|22845.04|22845.04|22848.58|22848.58|22848.58|22848.58|22845.04|22845.04|0
1608807040000|2020-12-24 10:50:40|22847.98|22847.98|22843.84|22843.84|22847.98|22847.98|22843.84|22843.84|0
1608807050000|2020-12-24 10:50:50|22843.43|22843.43|22842.22|22842.22|22843.43|22843.43|22842.22|22842.22|0
1608807070000|2020-12-24 10:51:10|22838.68|22838.68|22838.68|22838.68|22838.68|22838.68|22838.68|22838.68|0
1608807120000|2020-12-24 10:52:00|22846.97|22846.97|22846.97|22846.97|22846.97|22846.97|22846.97|22846.97|0
1608807140000|2020-12-24 10:52:20|22843.43|22843.43|22839.88|22839.88|22843.43|22843.43|22839.88|22839.88|0
1608807150000|2020-12-24 10:52:30|22836.34|22836.34|22836.34|22836.34|22836.34|22836.34|22836.34|22836.34|0
1608807170000|2020-12-24 10:52:50|22832.8|22832.8|22832.8|22832.8|22832.8|22832.8|22832.8|22832.8|0
1608807190000|2020-12-24 10:53:10|22829.26|22829.26|22828.85|22828.85|22829.26|22829.26|22828.85|22828.85|0
1608807200000|2020-12-24 10:53:20|22825.31|22825.31|22819.96|22819.96|22825.31|22825.31|22816.42|22816.42|0
1608807220000|2020-12-24 10:53:40|22823.5|22823.5|22812.88|22812.88|22823.5|22823.5|22812.88|22812.88|0
1608807240000|2020-12-24 10:54:00|22813.48|22813.48|22824.71|22824.71|22824.71|22824.71|22813.48|22813.48|0
1608807250000|2020-12-24 10:54:10|22824.11|22824.11|22824.71|22824.71|22824.71|22824.71|22824.11|22824.11|0
1608807260000|2020-12-24 10:54:20|22831.79|22831.79|22831.19|22831.19|22831.79|22831.79|22831.19|22831.19|0
1608807300000|2020-12-24 10:55:00|22827.65|22827.65|22827.65|22827.65|22827.65|22827.65|22827.65|22827.65|0
1608807310000|2020-12-24 10:55:10|22826.83|22826.83|22826.83|22826.83|22826.83|22826.83|22826.83|22826.83|0
1608807350000|2020-12-24 10:55:50|22826.22|22826.22|22822.68|22822.68|22826.22|22826.22|22822.68|22822.68|0
1608807370000|2020-12-24 10:56:10|22822.27|22822.27|22822.27|22822.27|22822.27|22822.27|22822.27|22822.27|0
1608807410000|2020-12-24 10:56:50|22818.73|22818.73|22818.73|22818.73|22818.73|22818.73|22818.73|22818.73|0
1608807430000|2020-12-24 10:57:10|22818.32|22818.32|22818.32|22818.32|22818.32|22818.32|22818.32|22818.32|0
1608807480000|2020-12-24 10:58:00|22811.24|22811.24|22818.32|22818.32|22818.32|22818.32|22811.24|22811.24|0
1608807520000|2020-12-24 10:58:40|22807.7|22807.7|22811.24|22811.24|22811.24|22811.24|22807.7|22807.7|0
1608807540000|2020-12-24 10:59:00|22814.78|22814.78|22814.78|22814.78|22814.78|22814.78|22814.78|22814.78|0
1608807600000|2020-12-24 11:00:00|22811.24|22811.24|22800.61|22800.61|22811.24|22811.24|22800.61|22800.61|0
1608807610000|2020-12-24 11:00:10|22797.07|22797.07|22797.07|22797.07|22797.07|22797.07|22797.07|22797.07|0
1608807660000|2020-12-24 11:01:00|22807.7|22807.7|22807.7|22807.7|22807.7|22807.7|22807.7|22807.7|0
1608807670000|2020-12-24 11:01:10|22811.24|22811.24|22811.24|22811.24|22811.24|22811.24|22811.24|22811.24|0
1608807760000|2020-12-24 11:02:40|22807.7|22807.7|22800.61|22800.61|22807.7|22807.7|22800.61|22800.61|0
1608807770000|2020-12-24 11:02:50|22797.07|22797.07|22788.19|22788.19|22797.07|22797.07|22787.58|22787.58|0
1608807830000|2020-12-24 11:03:50|22784.64|22784.64|22784.64|22784.64|22784.64|22784.64|22784.64|22784.64|0
1608807840000|2020-12-24 11:04:00|22788.19|22788.19|22798.81|22798.81|22798.81|22798.81|22788.19|22788.19|0
1608807880000|2020-12-24 11:04:40|22805.89|22805.89|22805.89|22805.89|22805.89|22805.89|22805.89|22805.89|0
1608807940000|2020-12-24 11:05:40|22805.41|22805.41|22802.47|22802.47|22805.41|22805.41|22801.87|22801.87|0
1608808000000|2020-12-24 11:06:40|22798.93|22798.93|22798.93|22798.93|22798.93|22798.93|22798.93|22798.93|0
1608808020000|2020-12-24 11:07:00|22799.34|22799.34|22795.8|22795.8|22799.34|22799.34|22795.8|22795.8|0
1608808030000|2020-12-24 11:07:10|22799.34|22799.34|22799.34|22799.34|22799.34|22799.34|22799.34|22799.34|0
1608808040000|2020-12-24 11:07:20|22795.8|22795.8|22795.8|22795.8|22795.8|22795.8|22795.8|22795.8|0
1608808060000|2020-12-24 11:07:40|22799.34|22799.34|22799.34|22799.34|22799.34|22799.34|22799.34|22799.34|0
1608808070000|2020-12-24 11:07:50|22802.88|22802.88|22802.88|22802.88|22802.88|22802.88|22802.88|22802.88|0
1608808090000|2020-12-24 11:08:10|22806.42|22806.42|22802.88|22802.88|22806.42|22806.42|22802.88|22802.88|0
1608808110000|2020-12-24 11:08:30|22803.29|22803.29|22804.94|22804.94|22804.94|22804.94|22803.29|22803.29|0
1608808130000|2020-12-24 11:08:50|22797.85|22797.85|22801.4|22801.4|22801.4|22801.4|22797.85|22797.85|0
1608808140000|2020-12-24 11:09:00|22790.77|22790.77|22790.77|22790.77|22790.77|22790.77|22790.77|22790.77|0
1608808180000|2020-12-24 11:09:40|22783.69|22783.69|22783.69|22783.69|22783.69|22783.69|22783.69|22783.69|0
1608808200000|2020-12-24 11:10:00|22780.15|22780.15|22783.69|22783.69|22783.69|22783.69|22776.61|22776.61|0
1608808210000|2020-12-24 11:10:10|22783.28|22783.28|22783.28|22783.28|22783.28|22783.28|22783.28|22783.28|0
1608808220000|2020-12-24 11:10:20|22782.08|22782.08|22782.68|22782.68|22782.68|22782.68|22782.08|22782.08|0
1608808240000|2020-12-24 11:10:40|22772.05|22772.05|22772.05|22772.05|22772.05|22772.05|22772.05|22772.05|0
1608808280000|2020-12-24 11:11:20|22772.53|22772.53|22772.53|22772.53|22772.53|22772.53|22772.53|22772.53|0
1608808320000|2020-12-24 11:12:00|22768.99|22768.99|22761.91|22761.91|22768.99|22768.99|22761.91|22761.91|0
1608808330000|2020-12-24 11:12:10|22768.99|22768.99|22768.99|22768.99|22768.99|22768.99|22768.99|22768.99|0
1608808360000|2020-12-24 11:12:40|22765.45|22765.45|22758.37|22758.37|22765.45|22765.45|22758.37|22758.37|0
1608808370000|2020-12-24 11:12:50|22765.45|22765.45|22765.45|22765.45|22765.45|22765.45|22765.45|22765.45|0
1608808380000|2020-12-24 11:13:00|22766.05|22766.05|22773.13|22773.13|22773.54|22773.54|22766.05|22766.05|0
1608808430000|2020-12-24 11:13:50|22769.59|22769.59|22773.13|22773.13|22773.13|22773.13|22769.59|22769.59|0
1608808480000|2020-12-24 11:14:40|22769.59|22769.59|22766.05|22766.05|22769.59|22769.59|22766.05|22766.05|0
1608808500000|2020-12-24 11:15:00|22766.53|22766.53|22770.07|22770.07|22770.07|22770.07|22766.53|22766.53|0
1608808510000|2020-12-24 11:15:10|22770.48|22770.48|22770.48|22770.48|22770.48|22770.48|22770.48|22770.48|0
1608808520000|2020-12-24 11:15:20|22769.28|22769.28|22769.28|22769.28|22769.28|22769.28|22769.28|22769.28|0
1608808540000|2020-12-24 11:15:40|22768.87|22768.87|22768.87|22768.87|22768.87|22768.87|22768.87|22768.87|0
1608808550000|2020-12-24 11:15:50|22765.33|22765.33|22765.33|22765.33|22765.33|22765.33|22765.33|22765.33|0
1608808700000|2020-12-24 11:18:20|22758.25|22758.25|22758.25|22758.25|22758.25|22758.25|22754.7|22754.7|0
1608808710000|2020-12-24 11:18:30|22761.79|22761.79|22762.39|22762.39|22762.39|22762.39|22761.79|22761.79|0
1608808720000|2020-12-24 11:18:40|22758.85|22758.85|22758.85|22758.85|22758.85|22758.85|22758.85|22758.85|0
1608808730000|2020-12-24 11:18:50|22751.76|22751.76|22758.85|22758.85|22758.85|22758.85|22751.76|22751.76|0
1608808750000|2020-12-24 11:19:10|22755.31|22755.31|22755.31|22755.31|22755.31|22755.31|22755.31|22755.31|0
1608808770000|2020-12-24 11:19:30|22751.76|22751.76|22751.76|22751.76|22751.76|22751.76|22751.76|22751.76|0
1608808790000|2020-12-24 11:19:50|22755.31|22755.31|22748.22|22748.22|22755.31|22755.31|22748.22|22748.22|0
1608808800000|2020-12-24 11:20:00|22751.76|22751.76|22751.76|22751.76|22751.76|22751.76|22751.76|22751.76|0
1608808820000|2020-12-24 11:20:20|22755.31|22755.31|22755.31|22755.31|22755.31|22755.31|22755.31|22755.31|0
1608808880000|2020-12-24 11:21:20|22751.76|22751.76|22751.76|22751.76|22751.76|22751.76|22751.76|22751.76|0
1608808920000|2020-12-24 11:22:00|22752.18|22752.18|22748.63|22748.63|22752.18|22752.18|22745.09|22745.09|0
1608808930000|2020-12-24 11:22:10|22748.03|22748.03|22751.16|22751.16|22751.57|22751.57|22748.03|22748.03|0
1608808940000|2020-12-24 11:22:20|22751.76|22751.76|22751.76|22751.76|22751.76|22751.76|22751.76|22751.76|0
1608808950000|2020-12-24 11:22:30|22752.18|22752.18|22755.72|22755.72|22755.72|22755.72|22752.18|22752.18|0
1608808960000|2020-12-24 11:22:40|22755.31|22755.31|22755.31|22755.31|22755.31|22755.31|22755.31|22755.31|0
1608808980000|2020-12-24 11:23:00|22755.72|22755.72|22752.18|22752.18|22755.72|22755.72|22752.18|22752.18|0
1608809000000|2020-12-24 11:23:20|22759.26|22759.26|22762.8|22762.8|22762.8|22762.8|22759.26|22759.26|0
1608809010000|2020-12-24 11:23:30|22769.88|22769.88|22762.8|22762.8|22769.88|22769.88|22762.8|22762.8|0
1608809050000|2020-12-24 11:24:10|22763.21|22763.21|22763.62|22763.62|22763.62|22763.62|22763.21|22763.21|0
1608809070000|2020-12-24 11:24:30|22763.02|22763.02|22763.02|22763.02|22763.02|22763.02|22763.02|22763.02|0
1608809090000|2020-12-24 11:24:50|22770.1|22770.1|22770.1|22770.1|22770.1|22770.1|22770.1|22770.1|0
1608809120000|2020-12-24 11:25:20|22769.5|22769.5|22769.5|22769.5|22769.5|22769.5|22769.5|22769.5|0
1608809160000|2020-12-24 11:26:00|22769.09|22769.09|22767.45|22767.45|22769.09|22769.09|22767.45|22767.45|0
1608809180000|2020-12-24 11:26:20|22767.04|22767.04|22767.04|22767.04|22767.04|22767.04|22767.04|22767.04|0
1608809200000|2020-12-24 11:26:40|22767.86|22767.86|22768.27|22768.27|22768.27|22768.27|22767.86|22767.86|0
1608809210000|2020-12-24 11:26:50|22768.68|22768.68|22768.27|22768.27|22768.68|22768.68|22767.86|22767.86|0
1608809220000|2020-12-24 11:27:00|22768.87|22768.87|22768.87|22768.87|22768.87|22768.87|22768.87|22768.87|0
1608809250000|2020-12-24 11:27:30|22768.46|22768.46|22768.87|22768.87|22768.87|22768.87|22768.46|22768.46|0
1608809300000|2020-12-24 11:28:20|22765.33|22765.33|22765.33|22765.33|22765.33|22765.33|22765.33|22765.33|0
1608809320000|2020-12-24 11:28:40|22768.87|22768.87|22768.87|22768.87|22768.87|22768.87|22768.87|22768.87|0
1608809350000|2020-12-24 11:29:10|22765.33|22765.33|22765.33|22765.33|22765.33|22765.33|22765.33|22765.33|0
1608809360000|2020-12-24 11:29:20|22768.87|22768.87|22768.87|22768.87|22768.87|22768.87|22768.87|22768.87|0
1608809400000|2020-12-24 11:30:00|22769.28|22769.28|22769.28|22769.28|22769.28|22769.28|22769.28|22769.28|0
1608809430000|2020-12-24 11:30:30|22769.69|22769.69|22769.69|22769.69|22769.69|22769.69|22769.69|22769.69|0
1608809460000|2020-12-24 11:31:00|22768.87|22768.87|22766.15|22766.15|22770.1|22770.1|22765.33|22765.33|0
1608809470000|2020-12-24 11:31:10|22765.74|22765.74|22758.66|22758.66|22765.74|22765.74|22758.66|22758.66|0
1608809510000|2020-12-24 11:31:50|22755.11|22755.11|22755.11|22755.11|22755.11|22755.11|22755.11|22755.11|0
1608809540000|2020-12-24 11:32:20|22751.57|22751.57|22751.57|22751.57|22751.57|22751.57|22751.57|22751.57|0
1608809550000|2020-12-24 11:32:30|22751.16|22751.16|22751.57|22751.57|22751.57|22751.57|22751.16|22751.16|0
1608809580000|2020-12-24 11:33:00|22751.09|22751.09|22754.64|22754.64|22754.64|22754.64|22751.09|22751.09|0
1608809630000|2020-12-24 11:33:50|22747.55|22747.55|22747.55|22747.55|22747.55|22747.55|22747.55|22747.55|0
1608809700000|2020-12-24 11:35:00|22744.01|22744.01|22747.55|22747.55|22747.55|22747.55|22744.01|22744.01|0
1608809730000|2020-12-24 11:35:30|22751.09|22751.09|22751.09|22751.09|22751.09|22751.09|22751.09|22751.09|0
1608809750000|2020-12-24 11:35:50|22754.64|22754.64|22754.64|22754.64|22754.64|22754.64|22754.64|22754.64|0
1608809760000|2020-12-24 11:36:00|22758.18|22758.18|22758.18|22758.18|22758.18|22758.18|22758.18|22758.18|0
1608809790000|2020-12-24 11:36:30|22761.72|22761.72|22761.72|22761.72|22761.72|22761.72|22761.72|22761.72|0
1608809800000|2020-12-24 11:36:40|22761.31|22761.31|22761.72|22761.72|22761.72|22761.72|22761.31|22761.31|0
1608809810000|2020-12-24 11:36:50|22758.18|22758.18|22758.18|22758.18|22758.18|22758.18|22758.18|22758.18|0
1608809870000|2020-12-24 11:37:50|22761.72|22761.72|22761.72|22761.72|22761.72|22761.72|22761.72|22761.72|0
1608809900000|2020-12-24 11:38:20|22761.31|22761.31|22761.72|22761.72|22761.72|22761.72|22761.31|22761.31|0
1608809910000|2020-12-24 11:38:30|22754.64|22754.64|22754.64|22754.64|22754.64|22754.64|22754.64|22754.64|0
1608809930000|2020-12-24 11:38:50|22751.09|22751.09|22751.09|22751.09|22751.09|22751.09|22751.09|22751.09|0
1608809960000|2020-12-24 11:39:20|22744.01|22744.01|22744.01|22744.01|22744.01|22744.01|22744.01|22744.01|0
1608809970000|2020-12-24 11:39:30|22747.55|22747.55|22747.55|22747.55|22747.55|22747.55|22747.55|22747.55|0
1608809990000|2020-12-24 11:39:50|22743.41|22743.41|22742.81|22742.81|22743.41|22743.41|22742.81|22742.81|0
1608810000000|2020-12-24 11:40:00|22741.99|22741.99|22741.58|22741.58|22741.99|22741.99|22741.17|22741.17|0
1608810010000|2020-12-24 11:40:10|22748.66|22748.66|22748.66|22748.66|22748.66|22748.66|22748.66|22748.66|0
1608810030000|2020-12-24 11:40:30|22752.2|22752.2|22755.74|22755.74|22755.74|22755.74|22752.2|22752.2|0
1608810050000|2020-12-24 11:40:50|22752.2|22752.2|22752.2|22752.2|22752.2|22752.2|22752.2|22752.2|0
1608810070000|2020-12-24 11:41:10|22752.61|22752.61|22752.61|22752.61|22752.61|22752.61|22752.61|22752.61|0
1608810080000|2020-12-24 11:41:20|22753.02|22753.02|22753.02|22753.02|22753.02|22753.02|22753.02|22753.02|0
1608810100000|2020-12-24 11:41:40|22752.2|22752.2|22752.2|22752.2|22752.2|22752.2|22752.2|22752.2|0
1608810170000|2020-12-24 11:42:50|22755.74|22755.74|22755.74|22755.74|22755.74|22755.74|22755.74|22755.74|0
1608810200000|2020-12-24 11:43:20|22748.66|22748.66|22752.2|22752.2|22752.2|22752.2|22748.66|22748.66|0
1608810230000|2020-12-24 11:43:50|22755.74|22755.74|22755.74|22755.74|22755.74|22755.74|22755.74|22755.74|0
1608810240000|2020-12-24 11:44:00|22756.34|22756.34|22766.97|22766.97|22766.97|22766.97|22756.34|22756.34|0
1608810270000|2020-12-24 11:44:30|22770.51|22770.51|22770.51|22770.51|22770.51|22770.51|22770.51|22770.51|0
1608810290000|2020-12-24 11:44:50|22759.88|22759.88|22759.88|22759.88|22759.88|22759.88|22759.88|22759.88|0
1608810300000|2020-12-24 11:45:00|22766.97|22766.97|22766.97|22766.97|22766.97|22766.97|22766.97|22766.97|0
1608810310000|2020-12-24 11:45:10|22763.43|22763.43|22763.43|22763.43|22763.43|22763.43|22763.43|22763.43|0
1608810340000|2020-12-24 11:45:40|22762.95|22762.95|22762.47|22762.47|22762.95|22762.95|22762.47|22762.47|0
1608810400000|2020-12-24 11:46:40|22758.93|22758.93|22758.93|22758.93|22758.93|22758.93|22758.93|22758.93|0
1608810460000|2020-12-24 11:47:40|22748.3|22748.3|22755.38|22755.38|22755.38|22755.38|22748.3|22748.3|0
1608810510000|2020-12-24 11:48:30|22751.84|22751.84|22751.84|22751.84|22751.84|22751.84|22751.84|22751.84|0
1608810520000|2020-12-24 11:48:40|22755.38|22755.38|22757.72|22757.72|22757.72|22757.72|22754.18|22754.18|0
1608810530000|2020-12-24 11:48:50|22764.8|22764.8|22765.63|22765.63|22765.63|22765.63|22764.8|22764.8|0
1608810540000|2020-12-24 11:49:00|22769.17|22769.17|22769.17|22769.17|22769.17|22769.17|22769.17|22769.17|0
1608810580000|2020-12-24 11:49:40|22776.25|22776.25|22776.25|22776.25|22776.25|22776.25|22776.25|22776.25|0
1608810590000|2020-12-24 11:49:50|22783.33|22783.33|22784.54|22784.54|22784.54|22784.54|22783.33|22783.33|0
1608810600000|2020-12-24 11:50:00|22780.99|22780.99|22780.99|22780.99|22780.99|22780.99|22780.99|22780.99|0
1608810610000|2020-12-24 11:50:10|22777.45|22777.45|22777.45|22777.45|22777.45|22777.45|22777.45|22777.45|0
1608810620000|2020-12-24 11:50:20|22780.99|22780.99|22780.99|22780.99|22780.99|22780.99|22780.99|22780.99|0
1608810630000|2020-12-24 11:50:30|22784.54|22784.54|22784.54|22784.54|22784.54|22784.54|22784.54|22784.54|0
1608810650000|2020-12-24 11:50:50|22777.45|22777.45|22777.45|22777.45|22777.45|22777.45|22777.45|22777.45|0
1608810660000|2020-12-24 11:51:00|22784.54|22784.54|22784.54|22784.54|22784.54|22784.54|22784.54|22784.54|0
1608810670000|2020-12-24 11:51:10|22780.99|22780.99|22780.99|22780.99|22780.99|22780.99|22780.99|22780.99|0
1608810720000|2020-12-24 11:52:00|22784.54|22784.54|22784.54|22784.54|22784.54|22784.54|22784.54|22784.54|0
1608810730000|2020-12-24 11:52:10|22785.01|22785.01|22785.01|22785.01|22785.01|22785.01|22785.01|22785.01|0
1608810760000|2020-12-24 11:52:40|22777.93|22777.93|22777.93|22777.93|22777.93|22777.93|22777.93|22777.93|0
1608810770000|2020-12-24 11:52:50|22770.85|22770.85|22767.31|22767.31|22770.85|22770.85|22767.31|22767.31|0
1608810810000|2020-12-24 11:53:30|22760.23|22760.23|22760.23|22760.23|22760.23|22760.23|22760.23|22760.23|0
1608810820000|2020-12-24 11:53:40|22759.02|22759.02|22754.88|22754.88|22759.02|22759.02|22754.88|22754.88|0
1608810830000|2020-12-24 11:53:50|22754.28|22754.28|22754.28|22754.28|22754.28|22754.28|22754.28|22754.28|0
1608810840000|2020-12-24 11:54:00|22757.82|22757.82|22754.28|22754.28|22757.82|22757.82|22754.28|22754.28|0
1608810850000|2020-12-24 11:54:10|22747.2|22747.2|22759.02|22759.02|22759.02|22759.02|22747.2|22747.2|0
1608810880000|2020-12-24 11:54:40|22751.94|22751.94|22755.48|22755.48|22755.48|22755.48|22751.94|22751.94|0
1608810900000|2020-12-24 11:55:00|22754.28|22754.28|22754.28|22754.28|22754.28|22754.28|22754.28|22754.28|0
1608810910000|2020-12-24 11:55:10|22750.74|22750.74|22757.82|22757.82|22757.82|22757.82|22747.2|22747.2|0
1608810920000|2020-12-24 11:55:20|22761.36|22761.36|22764.9|22764.9|22764.9|22764.9|22761.36|22761.36|0
1608810950000|2020-12-24 11:55:50|22754.28|22754.28|22754.28|22754.28|22754.28|22754.28|22754.28|22754.28|0
1608810960000|2020-12-24 11:56:00|22753.87|22753.87|22753.87|22753.87|22753.87|22753.87|22753.87|22753.87|0
1608810990000|2020-12-24 11:56:30|22753.46|22753.46|22749.51|22749.51|22753.46|22753.46|22749.51|22749.51|0
1608811000000|2020-12-24 11:56:40|22745.96|22745.96|22745.96|22745.96|22745.96|22745.96|22745.96|22745.96|0
1608811050000|2020-12-24 11:57:30|22745.14|22745.14|22745.14|22745.14|22745.14|22745.14|22745.14|22745.14|0
1608811080000|2020-12-24 11:58:00|22752.23|22752.23|22752.23|22752.23|22752.23|22752.23|22752.23|22752.23|0
1608811090000|2020-12-24 11:58:10|22741.6|22741.6|22741.6|22741.6|22741.6|22741.6|22741.6|22741.6|0
1608811100000|2020-12-24 11:58:20|22748.68|22748.68|22748.2|22748.2|22748.68|22748.68|22748.2|22748.2|0
1608811130000|2020-12-24 11:58:50|22744.66|22744.66|22744.66|22744.66|22744.66|22744.66|22744.66|22744.66|0
1608811170000|2020-12-24 11:59:30|22741.12|22741.12|22748.2|22748.2|22748.2|22748.2|22741.12|22741.12|0
1608811190000|2020-12-24 11:59:50|22750.01|22750.01|22750.01|22750.01|22750.01|22750.01|22750.01|22750.01|0
1608811200000|2020-12-24 12:00:00|22749.41|22749.41|22749.41|22749.41|22749.41|22749.41|22749.41|22749.41|0
1608811210000|2020-12-24 12:00:10|22752.95|22752.95|22750.23|22750.23|22752.95|22752.95|22749.41|22749.41|0
1608811220000|2020-12-24 12:00:20|22746.69|22746.69|22753.77|22753.77|22753.77|22753.77|22746.69|22746.69|0
1608811280000|2020-12-24 12:01:20|22754.37|22754.37|22754.37|22754.37|22754.37|22754.37|22754.37|22754.37|0
1608811290000|2020-12-24 12:01:30|22750.83|22750.83|22750.83|22750.83|22750.83|22750.83|22750.83|22750.83|0
1608811320000|2020-12-24 12:02:00|22743.75|22743.75|22743.75|22743.75|22743.75|22743.75|22743.75|22743.75|0
1608811330000|2020-12-24 12:02:10|22744.23|22744.23|22741.89|22741.89|22744.23|22744.23|22740.69|22740.69|0
1608811340000|2020-12-24 12:02:20|22745.43|22745.43|22745.43|22745.43|22745.43|22745.43|22745.43|22745.43|0
1608811380000|2020-12-24 12:03:00|22741.89|22741.89|22731.27|22731.27|22741.89|22741.89|22731.27|22731.27|0
1608811390000|2020-12-24 12:03:10|22727.72|22727.72|22727.72|22727.72|22727.72|22727.72|22727.72|22727.72|0
1608811400000|2020-12-24 12:03:20|22728.55|22728.55|22728.55|22728.55|22728.55|22728.55|22728.55|22728.55|0
1608811410000|2020-12-24 12:03:30|22725|22725|22717.92|22717.92|22725|22725|22717.92|22717.92|0
1608811430000|2020-12-24 12:03:50|22725|22725|22725|22725|22725|22725|22725|22725|0
1608811480000|2020-12-24 12:04:40|22724.4|22724.4|22717.32|22717.32|22724.4|22724.4|22717.32|22717.32|0
1608811490000|2020-12-24 12:04:50|22713.78|22713.78|22713.78|22713.78|22713.78|22713.78|22713.78|22713.78|0
1608811500000|2020-12-24 12:05:00|22713.18|22713.18|22713.18|22713.18|22713.18|22713.18|22713.18|22713.18|0
1608811530000|2020-12-24 12:05:30|22706.1|22706.1|22709.64|22709.64|22709.64|22709.64|22706.1|22706.1|0
1608811540000|2020-12-24 12:05:40|22710.46|22710.46|22710.87|22710.87|22710.87|22710.87|22710.05|22710.05|0
1608811580000|2020-12-24 12:06:20|22707.33|22707.33|22707.33|22707.33|22707.33|22707.33|22707.33|22707.33|0
1608811600000|2020-12-24 12:06:40|22714.41|22714.41|22714.41|22714.41|22714.41|22714.41|22714.41|22714.41|0
1608811620000|2020-12-24 12:07:00|22716.21|22716.21|22716.21|22716.21|22716.21|22716.21|22716.21|22716.21|0
1608811650000|2020-12-24 12:07:30|22709.13|22709.13|22709.13|22709.13|22709.13|22709.13|22709.13|22709.13|0
1608811660000|2020-12-24 12:07:40|22708.53|22708.53|22708.53|22708.53|22708.53|22708.53|22708.53|22708.53|0
1608811720000|2020-12-24 12:08:40|22704.99|22704.99|22704.99|22704.99|22704.99|22704.99|22704.99|22704.99|0
1608811750000|2020-12-24 12:09:10|22701.45|22701.45|22701.45|22701.45|22701.45|22701.45|22701.45|22701.45|0
1608811760000|2020-12-24 12:09:20|22708.53|22708.53|22708.53|22708.53|22708.53|22708.53|22708.53|22708.53|0
1608811790000|2020-12-24 12:09:50|22704.99|22704.99|22704.99|22704.99|22704.99|22704.99|22704.99|22704.99|0
1608811830000|2020-12-24 12:10:30|22708.53|22708.53|22708.53|22708.53|22708.53|22708.53|22708.53|22708.53|0
1608811850000|2020-12-24 12:10:50|22722.7|22722.7|22722.7|22722.7|22722.7|22722.7|22722.7|22722.7|0
1608811880000|2020-12-24 12:11:20|22729.78|22729.78|22729.78|22729.78|22729.78|22729.78|22729.78|22729.78|0
1608811890000|2020-12-24 12:11:30|22733.32|22733.32|22733.32|22733.32|22733.32|22733.32|22733.32|22733.32|0
1608811910000|2020-12-24 12:11:50|22740.4|22740.4|22740.4|22740.4|22740.4|22740.4|22740.4|22740.4|0
1608811930000|2020-12-24 12:12:10|22743.94|22743.94|22743.94|22743.94|22743.94|22743.94|22743.94|22743.94|0
1608811960000|2020-12-24 12:12:40|22747.48|22747.48|22747.48|22747.48|22747.48|22747.48|22747.48|22747.48|0
1608812000000|2020-12-24 12:13:20|22751.03|22751.03|22751.03|22751.03|22751.03|22751.03|22751.03|22751.03|0
1608812020000|2020-12-24 12:13:40|22754.57|22754.57|22754.57|22754.57|22754.57|22754.57|22754.57|22754.57|0
1608812030000|2020-12-24 12:13:50|22754.09|22754.09|22753.61|22753.61|22754.09|22754.09|22753.61|22753.61|0
1608812050000|2020-12-24 12:14:10|22757.15|22757.15|22757.15|22757.15|22757.15|22757.15|22757.15|22757.15|0
1608812110000|2020-12-24 12:15:10|22760.69|22760.69|22761.29|22761.29|22761.29|22761.29|22760.69|22760.69|0
1608812150000|2020-12-24 12:15:50|22757.75|22757.75|22754.21|22754.21|22757.75|22757.75|22754.21|22754.21|0
1608812160000|2020-12-24 12:16:00|22757.75|22757.75|22757.75|22757.75|22757.75|22757.75|22757.75|22757.75|0
1608812170000|2020-12-24 12:16:10|22757.27|22757.27|22757.27|22757.27|22757.27|22757.27|22757.27|22757.27|0
1608812230000|2020-12-24 12:17:10|22756.45|22756.45|22756.45|22756.45|22756.45|22756.45|22756.45|22756.45|0
1608812270000|2020-12-24 12:17:50|22763.53|22763.53|22763.53|22763.53|22763.53|22763.53|22763.53|22763.53|0
1608812280000|2020-12-24 12:18:00|22767.07|22767.07|22767.07|22767.07|22767.07|22767.07|22767.07|22767.07|0
1608812310000|2020-12-24 12:18:30|22770.61|22770.61|22771.03|22771.03|22771.03|22771.03|22770.61|22770.61|0
1608812320000|2020-12-24 12:18:40|22774.57|22774.57|22774.57|22774.57|22774.57|22774.57|22774.57|22774.57|0
1608812340000|2020-12-24 12:19:00|22774.09|22774.09|22774.09|22774.09|22774.09|22774.09|22774.09|22774.09|0
1608812400000|2020-12-24 12:20:00|22777.63|22777.63|22784.71|22784.71|22784.71|22784.71|22777.63|22777.63|0
1608812410000|2020-12-24 12:20:10|22781.17|22781.17|22781.58|22781.58|22781.58|22781.58|22781.17|22781.17|0
1608812460000|2020-12-24 12:21:00|22785.12|22785.12|22787.84|22787.84|22788.66|22788.66|22785.12|22785.12|0
1608812470000|2020-12-24 12:21:10|22780.76|22780.76|22784.3|22784.3|22784.3|22784.3|22780.35|22780.35|0
1608812510000|2020-12-24 12:21:50|22784.71|22784.71|22784.3|22784.3|22784.71|22784.71|22784.3|22784.3|0
1608812530000|2020-12-24 12:22:10|22777.22|22777.22|22777.22|22777.22|22777.22|22777.22|22777.22|22777.22|0
1608812600000|2020-12-24 12:23:20|22784.3|22784.3|22787.84|22787.84|22787.84|22787.84|22784.3|22784.3|0
1608812610000|2020-12-24 12:23:30|22788.44|22788.44|22788.85|22788.85|22788.85|22788.85|22788.44|22788.44|0
1608812660000|2020-12-24 12:24:20|22792.4|22792.4|22792.4|22792.4|22792.4|22792.4|22792.4|22792.4|0
1608812670000|2020-12-24 12:24:30|22795.94|22795.94|22795.94|22795.94|22795.94|22795.94|22795.94|22795.94|0
1608812700000|2020-12-24 12:25:00|22799.48|22799.48|22809.28|22809.28|22809.28|22809.28|22798.66|22798.66|0
1608812720000|2020-12-24 12:25:20|22808.8|22808.8|22801.72|22801.72|22808.8|22808.8|22801.72|22801.72|0
1608812730000|2020-12-24 12:25:30|22805.26|22805.26|22808.8|22808.8|22808.8|22808.8|22805.26|22805.26|0
1608812740000|2020-12-24 12:25:40|22805.26|22805.26|22808.8|22808.8|22808.8|22808.8|22805.26|22805.26|0
1608812750000|2020-12-24 12:25:50|22801.72|22801.72|22801.72|22801.72|22801.72|22801.72|22801.72|22801.72|0
1608812790000|2020-12-24 12:26:30|22805.26|22805.26|22808.8|22808.8|22808.8|22808.8|22801.72|22801.72|0
1608812800000|2020-12-24 12:26:40|22809.4|22809.4|22810|22810|22810|22810|22809.4|22809.4|0
1608812810000|2020-12-24 12:26:50|22811.21|22811.21|22811.21|22811.21|22811.21|22811.21|22811.21|22811.21|0
1608812820000|2020-12-24 12:27:00|22818.29|22818.29|22818.29|22818.29|22818.29|22818.29|22818.29|22818.29|0
1608812850000|2020-12-24 12:27:30|22825.97|22825.97|22824.77|22824.77|22825.97|22825.97|22824.77|22824.77|0
1608812860000|2020-12-24 12:27:40|22814.15|22814.15|22821.23|22821.23|22821.23|22821.23|22814.15|22814.15|0
1608812870000|2020-12-24 12:27:50|22822.19|22822.19|22819.25|22819.25|22822.19|22822.19|22818.65|22818.65|0
1608812880000|2020-12-24 12:28:00|22826.33|22826.33|22890.07|22890.07|22893.61|22893.61|22826.33|22826.33|0
1608812890000|2020-12-24 12:28:10|22886.53|22886.53|22879.45|22879.45|22900.7|22900.7|22879.45|22879.45|0
1608812900000|2020-12-24 12:28:20|22875.91|22875.91|22879.45|22879.45|22879.45|22879.45|22875.91|22875.91|0
1608812910000|2020-12-24 12:28:30|22872.37|22872.37|22872.37|22872.37|22872.37|22872.37|22872.37|22872.37|0
1608812920000|2020-12-24 12:28:40|22870.56|22870.56|22870.56|22870.56|22870.56|22870.56|22870.56|22870.56|0
1608812930000|2020-12-24 12:28:50|22867.02|22867.02|22864.68|22864.68|22867.02|22867.02|22863.48|22863.48|0
1608812940000|2020-12-24 12:29:00|22882.39|22882.39|22953.62|22953.62|22953.62|22953.62|22882.39|22882.39|0
1608812950000|2020-12-24 12:29:10|22957.17|22957.17|22943|22943|22967.79|22967.79|22943|22943|0
1608812960000|2020-12-24 12:29:20|22932.38|22932.38|22924.34|22924.34|22932.38|22932.38|22924.34|22924.34|0
1608812970000|2020-12-24 12:29:30|22913.71|22913.71|22921.75|22921.75|22921.75|22921.75|22913.71|22913.71|0
1608812980000|2020-12-24 12:29:40|22907.59|22907.59|22896.96|22896.96|22907.59|22907.59|22896.96|22896.96|0
1608812990000|2020-12-24 12:29:50|22911.13|22911.13|22911.73|22911.73|22911.73|22911.73|22911.13|22911.13|0
1609229700000|2020-12-29 08:15:00|23734.96|23734.96|23745.59|23745.59|23745.59|23745.59|23734.96|23734.96|0
1609229710000|2020-12-29 08:15:10|23742.05|23742.05|23756.21|23756.21|23763.29|23763.29|23742.05|23742.05|0
1609229720000|2020-12-29 08:15:20|23766.83|23766.83|23756.21|23756.21|23766.83|23766.83|23756.21|23756.21|0
1609229730000|2020-12-29 08:15:30|23763.29|23763.29|23756.62|23756.62|23770.37|23770.37|23742.46|23742.46|0
1609229740000|2020-12-29 08:15:40|23760.16|23760.16|23771.99|23771.99|23771.99|23771.99|23743.66|23743.66|0
1609229750000|2020-12-29 08:15:50|23775|23775|23789.76|23789.76|23789.76|23789.76|23775|23775|0
1609229760000|2020-12-29 08:16:00|23791.57|23791.57|23777.4|23777.4|23791.57|23791.57|23773.86|23773.86|0
1609229770000|2020-12-29 08:16:10|23759.7|23759.7|23759.7|23759.7|23759.7|23759.7|23759.7|23759.7|0
1609229780000|2020-12-29 08:16:20|23770.32|23770.32|23770.32|23770.32|23770.32|23770.32|23770.32|23770.32|0
1609229790000|2020-12-29 08:16:30|23772.73|23772.73|23772.73|23772.73|23772.73|23772.73|23772.73|23772.73|0
1609229800000|2020-12-29 08:16:40|23779.81|23779.81|23788.13|23788.13|23790.43|23790.43|23779.81|23779.81|0
1609229810000|2020-12-29 08:16:50|23798.75|23798.75|23802.29|23802.29|23805.83|23805.83|23798.75|23798.75|0
1609229820000|2020-12-29 08:17:00|23802.89|23802.89|23811.64|23811.64|23811.64|23811.64|23799.28|23799.28|0
1609229830000|2020-12-29 08:17:10|23812.84|23812.84|23818.72|23818.72|23822.27|23822.27|23811.64|23811.64|0
1609229840000|2020-12-29 08:17:20|23832.89|23832.89|23836.43|23836.43|23836.43|23836.43|23825.81|23825.81|0
1609229850000|2020-12-29 08:17:30|23834.02|23834.02|23829.28|23829.28|23834.02|23834.02|23829.28|23829.28|0
1609229860000|2020-12-29 08:17:40|23831.69|23831.69|23818.05|23818.05|23831.69|23831.69|23818.05|23818.05|0
1609229870000|2020-12-29 08:17:50|23825.14|23825.14|23825.14|23825.14|23825.14|23825.14|23825.14|23825.14|0
1609229880000|2020-12-29 08:18:00|23823.33|23823.33|23793.8|23793.8|23823.33|23823.33|23789.85|23789.85|0
1609229890000|2020-12-29 08:18:10|23794.21|23794.21|23812.74|23812.74|23812.74|23812.74|23793.8|23793.8|0
1609229900000|2020-12-29 08:18:20|23816.35|23816.35|23806.13|23806.13|23816.35|23816.35|23805.72|23805.72|0
1609229910000|2020-12-29 08:18:30|23809.14|23809.14|23841.01|23841.01|23841.01|23841.01|23809.14|23809.14|0
1609229920000|2020-12-29 08:18:40|23848.09|23848.09|23861.95|23861.95|23861.95|23861.95|23847.78|23847.78|0
1609229930000|2020-12-29 08:18:50|23851.25|23851.25|23858.34|23858.34|23858.34|23858.34|23851.25|23851.25|0
1609229940000|2020-12-29 08:19:00|23854.79|23854.79|23840.63|23840.63|23858.34|23858.34|23840.63|23840.63|0
1609229950000|2020-12-29 08:19:10|23833.55|23833.55|23818.97|23818.97|23833.55|23833.55|23818.97|23818.97|0
1609229960000|2020-12-29 08:19:20|23814.76|23814.76|23839.55|23839.55|23843.09|23843.09|23814.76|23814.76|0
1609229970000|2020-12-29 08:19:30|23853.71|23853.71|23853.71|23853.71|23853.71|23853.71|23853.71|23853.71|0
1609229980000|2020-12-29 08:19:40|23857.25|23857.25|23864.34|23864.34|23864.34|23864.34|23853.71|23853.71|0
1609229990000|2020-12-29 08:19:50|23860.8|23860.8|23860.8|23860.8|23860.8|23860.8|23850.17|23850.17|0
1609230000000|2020-12-29 08:20:00|23865.61|23865.61|23864.69|23864.69|23865.61|23865.61|23862.07|23862.07|0
1609230010000|2020-12-29 08:20:10|23871.78|23871.78|23882.4|23882.4|23882.4|23882.4|23871.78|23871.78|0
1609230020000|2020-12-29 08:20:20|23878.86|23878.86|23882.4|23882.4|23889.48|23889.48|23878.86|23878.86|0
1609230030000|2020-12-29 08:20:30|23896.57|23896.57|23893.02|23893.02|23903.65|23903.65|23893.02|23893.02|0
1609230040000|2020-12-29 08:20:40|23882.4|23882.4|23871.78|23871.78|23882.4|23882.4|23871.78|23871.78|0
1609230050000|2020-12-29 08:20:50|23861.15|23861.15|23858.75|23858.75|23861.15|23861.15|23858.75|23858.75|0
1609230060000|2020-12-29 08:21:00|23862.29|23862.29|23849.76|23849.76|23865.83|23865.83|23849.35|23849.35|0
1609230070000|2020-12-29 08:21:10|23850.17|23850.17|23853.71|23853.71|23853.71|23853.71|23839.55|23839.55|0
1609230080000|2020-12-29 08:21:20|23846.63|23846.63|23847.23|23847.23|23850.77|23850.77|23846.63|23846.63|0
1609230090000|2020-12-29 08:21:30|23840.15|23840.15|23836.61|23836.61|23840.15|23840.15|23829.53|23829.53|0
1609230100000|2020-12-29 08:21:40|23834.8|23834.8|23817.1|23817.1|23834.8|23834.8|23817.1|23817.1|0
1609230110000|2020-12-29 08:21:50|23816.5|23816.5|23823.58|23823.58|23823.58|23823.58|23816.5|23816.5|0
1609230120000|2020-12-29 08:22:00|23834.2|23834.2|23841.28|23841.28|23844.83|23844.83|23834.2|23834.2|0
1609230130000|2020-12-29 08:22:10|23837.74|23837.74|23837.74|23837.74|23837.74|23837.74|23834.2|23834.2|0
1609230140000|2020-12-29 08:22:20|23830.66|23830.66|23823.58|23823.58|23830.66|23830.66|23823.58|23823.58|0
1609230150000|2020-12-29 08:22:30|23834.2|23834.2|23834.2|23834.2|23834.2|23834.2|23834.2|23834.2|0
1609230160000|2020-12-29 08:22:40|23827.12|23827.12|23816.5|23816.5|23830.66|23830.66|23816.5|23816.5|0
1609230170000|2020-12-29 08:22:50|23812.95|23812.95|23812.95|23812.95|23812.95|23812.95|23812.95|23812.95|0
1609230180000|2020-12-29 08:23:00|23805.87|23805.87|23812.95|23812.95|23812.95|23812.95|23805.87|23805.87|0
1609230190000|2020-12-29 08:23:10|23814.76|23814.76|23814.76|23814.76|23814.76|23814.76|23814.76|23814.76|0
1609230200000|2020-12-29 08:23:20|23811.22|23811.22|23793.51|23793.51|23811.22|23811.22|23793.51|23793.51|0
1609230210000|2020-12-29 08:23:30|23797.05|23797.05|23789.97|23789.97|23797.05|23797.05|23789.97|23789.97|0
1609230220000|2020-12-29 08:23:40|23789.37|23789.37|23789.37|23789.37|23789.37|23789.37|23789.37|23789.37|0
1609230230000|2020-12-29 08:23:50|23761.04|23761.04|23757.5|23757.5|23761.04|23761.04|23757.5|23757.5|0
1609230240000|2020-12-29 08:24:00|23768.12|23768.12|23749.46|23749.46|23768.12|23768.12|23745.92|23745.92|0
1609230250000|2020-12-29 08:24:10|23745.92|23745.92|23735.29|23735.29|23745.92|23745.92|23735.29|23735.29|0
1609230260000|2020-12-29 08:24:20|23731.75|23731.75|23713.44|23713.44|23731.75|23731.75|23712.24|23712.24|0
1609230270000|2020-12-29 08:24:30|23731.15|23731.15|23716.98|23716.98|23731.15|23731.15|23716.98|23716.98|0
1609230280000|2020-12-29 08:24:40|23709.9|23709.9|23720.53|23720.53|23720.53|23720.53|23709.9|23709.9|0
1609230290000|2020-12-29 08:24:50|23724.07|23724.07|23731.15|23731.15|23731.15|23731.15|23724.07|23724.07|0
1609230300000|2020-12-29 08:25:00|23716.98|23716.98|23720.53|23720.53|23720.53|23720.53|23713.44|23713.44|0
1609230310000|2020-12-29 08:25:10|23718.12|23718.12|23715.68|23715.68|23718.12|23718.12|23715.68|23715.68|0
1609230320000|2020-12-29 08:25:20|23715.08|23715.08|23713.35|23713.35|23715.08|23715.08|23706.26|23706.26|0
1609230330000|2020-12-29 08:25:30|23716.89|23716.89|23713.35|23713.35|23716.89|23716.89|23713.35|23713.35|0
1609230350000|2020-12-29 08:25:50|23706.26|23706.26|23702.12|23702.12|23706.26|23706.26|23702.12|23702.12|0
1609230360000|2020-12-29 08:26:00|23691.5|23691.5|23695.04|23695.04|23695.04|23695.04|23691.5|23691.5|0
1609230370000|2020-12-29 08:26:10|23695.45|23695.45|23688.37|23688.37|23695.45|23695.45|23688.37|23688.37|0
1609230380000|2020-12-29 08:26:20|23684.83|23684.83|23674.2|23674.2|23684.83|23684.83|23670.66|23670.66|0
1609230390000|2020-12-29 08:26:30|23667.12|23667.12|23688.37|23688.37|23688.37|23688.37|23667.12|23667.12|0
1609230400000|2020-12-29 08:26:40|23682.95|23682.95|23688.3|23688.3|23691.84|23691.84|23677.67|23677.67|0
1609230420000|2020-12-29 08:27:00|23689.5|23689.5|23721.37|23721.37|23721.37|23721.37|23689.5|23689.5|0
1609230440000|2020-12-29 08:27:20|23720.77|23720.77|23727.85|23727.85|23727.85|23727.85|23720.77|23720.77|0
1609230450000|2020-12-29 08:27:30|23738.48|23738.48|23747.36|23747.36|23747.36|23747.36|23738.48|23738.48|0
1609230460000|2020-12-29 08:27:40|23733.2|23733.2|23734.94|23734.94|23736.74|23736.74|23733.2|23733.2|0
1609230480000|2020-12-29 08:28:00|23724.31|23724.31|23713.69|23713.69|23724.31|23724.31|23713.69|23713.69|0
1609230490000|2020-12-29 08:28:10|23717.23|23717.23|23706.61|23706.61|23717.23|23717.23|23706.61|23706.61|0
1609230500000|2020-12-29 08:28:20|23703.06|23703.06|23706.61|23706.61|23706.61|23706.61|23703.06|23703.06|0
1609230510000|2020-12-29 08:28:30|23707.81|23707.81|23700.73|23700.73|23707.81|23707.81|23697.19|23697.19|0
1609230520000|2020-12-29 08:28:40|23704.27|23704.27|23704.27|23704.27|23704.27|23704.27|23704.27|23704.27|0
1609230530000|2020-12-29 08:28:50|23711.35|23711.35|23712.99|23712.99|23716.53|23716.53|23711.35|23711.35|0
1609230540000|2020-12-29 08:29:00|23716.53|23716.53|23702.37|23702.37|23716.53|23716.53|23702.37|23702.37|0
1609230550000|2020-12-29 08:29:10|23695.29|23695.29|23695.29|23695.29|23695.29|23695.29|23695.29|23695.29|0
1609230560000|2020-12-29 08:29:20|23695.7|23695.7|23702.78|23702.78|23702.78|23702.78|23695.7|23695.7|0
1609230570000|2020-12-29 08:29:30|23704.01|23704.01|23721.23|23721.23|23724.77|23724.77|23704.01|23704.01|0
1609230580000|2020-12-29 08:29:40|23724.84|23724.84|23728.38|23728.38|23728.38|23728.38|23724.84|23724.84|0
1609230590000|2020-12-29 08:29:50|23721.3|23721.3|23727.97|23727.97|23727.97|23727.97|23720.89|23720.89|0
1609230600000|2020-12-29 08:30:00|23720.89|23720.89|23703.18|23703.18|23720.89|23720.89|23703.18|23703.18|0
1609230610000|2020-12-29 08:30:10|23699.64|23699.64|23703.18|23703.18|23706.72|23706.72|23699.64|23699.64|0
1609230620000|2020-12-29 08:30:20|23702.77|23702.77|23709.44|23709.44|23709.44|23709.44|23702.36|23702.36|0
1609230640000|2020-12-29 08:30:40|23712.98|23712.98|23712.98|23712.98|23712.98|23712.98|23712.98|23712.98|0
1609230650000|2020-12-29 08:30:50|23716.52|23716.52|23713.39|23713.39|23716.52|23716.52|23712.98|23712.98|0
1609230660000|2020-12-29 08:31:00|23709.78|23709.78|23711.59|23711.59|23711.59|23711.59|23709.18|23709.18|0
1609230670000|2020-12-29 08:31:10|23700.96|23700.96|23704.51|23704.51|23704.51|23704.51|23700.96|23700.96|0
1609230690000|2020-12-29 08:31:30|23697.42|23697.42|23697.42|23697.42|23697.42|23697.42|23697.42|23697.42|0
1609230710000|2020-12-29 08:31:50|23693.88|23693.88|23694.36|23694.36|23694.36|23694.36|23693.88|23693.88|0
1609230720000|2020-12-29 08:32:00|23701.44|23701.44|23684.94|23684.94|23702.65|23702.65|23684.94|23684.94|0
1609230730000|2020-12-29 08:32:10|23685.9|23685.9|23679.64|23679.64|23686.72|23686.72|23676.1|23676.1|0
1609230740000|2020-12-29 08:32:20|23683.18|23683.18|23679.64|23679.64|23683.18|23683.18|23679.64|23679.64|0
1609230750000|2020-12-29 08:32:30|23676.1|23676.1|23676.1|23676.1|23676.1|23676.1|23676.1|23676.1|0
1609230760000|2020-12-29 08:32:40|23669.62|23669.62|23672.75|23672.75|23672.75|23672.75|23665.67|23665.67|0
1609230770000|2020-12-29 08:32:50|23676.29|23676.29|23679.83|23679.83|23679.83|23679.83|23676.29|23676.29|0
1609230780000|2020-12-29 08:33:00|23683.37|23683.37|23701.08|23701.08|23701.08|23701.08|23679.83|23679.83|0
1609230790000|2020-12-29 08:33:10|23704.62|23704.62|23704.62|23704.62|23704.62|23704.62|23704.62|23704.62|0
1609230800000|2020-12-29 08:33:20|23708.23|23708.23|23715.31|23715.31|23715.31|23715.31|23708.23|23708.23|0
1609230810000|2020-12-29 08:33:30|23711.77|23711.77|23715.31|23715.31|23718.85|23718.85|23711.77|23711.77|0
1609230820000|2020-12-29 08:33:40|23718.85|23718.85|23720.06|23720.06|23720.06|23720.06|23718.85|23718.85|0
1609230830000|2020-12-29 08:33:50|23721.29|23721.29|23721.7|23721.7|23721.7|23721.7|23721.29|23721.29|0
1609230840000|2020-12-29 08:34:00|23728.78|23728.78|23729.38|23729.38|23729.38|23729.38|23728.78|23728.78|0
1609230860000|2020-12-29 08:34:20|23729.98|23729.98|23729.98|23729.98|23729.98|23729.98|23729.98|23729.98|0
1609230870000|2020-12-29 08:34:30|23731.19|23731.19|23731.19|23731.19|23731.19|23731.19|23731.19|23731.19|0
1609230880000|2020-12-29 08:34:40|23724.1|23724.1|23730.78|23730.78|23730.78|23730.78|23723.69|23723.69|0
1609230890000|2020-12-29 08:34:50|23729.57|23729.57|23744.34|23744.34|23744.34|23744.34|23729.57|23729.57|0
1609230900000|2020-12-29 08:35:00|23747.88|23747.88|23744.34|23744.34|23751.42|23751.42|23744.34|23744.34|0
1609230910000|2020-12-29 08:35:10|23733.72|23733.72|23747.88|23747.88|23751.42|23751.42|23733.72|23733.72|0
1609230920000|2020-12-29 08:35:20|23758.5|23758.5|23759.11|23759.11|23759.11|23759.11|23758.5|23758.5|0
1609230940000|2020-12-29 08:35:40|23762.65|23762.65|23765.66|23765.66|23765.66|23765.66|23762.65|23762.65|0
1609230950000|2020-12-29 08:35:50|23765.05|23765.05|23772.14|23772.14|23772.14|23772.14|23757.97|23757.97|0
1609230960000|2020-12-29 08:36:00|23761.51|23761.51|23753.83|23753.83|23761.51|23761.51|23753.83|23753.83|0
1609230970000|2020-12-29 08:36:10|23764.45|23764.45|23753.23|23753.23|23767.99|23767.99|23753.23|23753.23|0
1609230980000|2020-12-29 08:36:20|23756.77|23756.77|23765.66|23765.66|23765.66|23765.66|23756.77|23756.77|0
1609230990000|2020-12-29 08:36:30|23772.74|23772.74|23783.36|23783.36|23783.36|23783.36|23772.74|23772.74|0
1609231000000|2020-12-29 08:36:40|23779.82|23779.82|23779.82|23779.82|23779.82|23779.82|23779.82|23779.82|0
1609231010000|2020-12-29 08:36:50|23772.74|23772.74|23776.28|23776.28|23776.28|23776.28|23765.66|23765.66|0
1609231020000|2020-12-29 08:37:00|23783.36|23783.36|23772.74|23772.74|23783.36|23783.36|23772.74|23772.74|0
1609231030000|2020-12-29 08:37:10|23779.82|23779.82|23786.9|23786.9|23786.9|23786.9|23779.82|23779.82|0
1609231040000|2020-12-29 08:37:20|23776.28|23776.28|23776.28|23776.28|23776.28|23776.28|23776.28|23776.28|0
1609231050000|2020-12-29 08:37:30|23786.9|23786.9|23786.9|23786.9|23786.9|23786.9|23786.9|23786.9|0
1609231060000|2020-12-29 08:37:40|23783.36|23783.36|23786.9|23786.9|23790.44|23790.44|23783.36|23783.36|0
1609231070000|2020-12-29 08:37:50|23790.44|23790.44|23790.44|23790.44|23790.44|23790.44|23790.44|23790.44|0
1609231080000|2020-12-29 08:38:00|23786.9|23786.9|23783.36|23783.36|23790.44|23790.44|23783.36|23783.36|0
1609231100000|2020-12-29 08:38:20|23783.96|23783.96|23782.16|23782.16|23783.96|23783.96|23782.16|23782.16|0
1609231110000|2020-12-29 08:38:30|23779.22|23779.22|23765.05|23765.05|23779.22|23779.22|23765.05|23765.05|0
1609231120000|2020-12-29 08:38:40|23761.51|23761.51|23761.51|23761.51|23761.51|23761.51|23761.51|23761.51|0
1609231140000|2020-12-29 08:39:00|23757.97|23757.97|23765.05|23765.05|23765.05|23765.05|23757.97|23757.97|0
1609231150000|2020-12-29 08:39:10|23768.6|23768.6|23765.05|23765.05|23772.14|23772.14|23765.05|23765.05|0
1609231160000|2020-12-29 08:39:20|23757.97|23757.97|23754.43|23754.43|23757.97|23757.97|23754.43|23754.43|0
1609231170000|2020-12-29 08:39:30|23740.27|23740.27|23726.1|23726.1|23740.27|23740.27|23726.1|23726.1|0
1609231180000|2020-12-29 08:39:40|23722.56|23722.56|23715.48|23715.48|23722.56|23722.56|23715.48|23715.48|0
1609231190000|2020-12-29 08:39:50|23719.02|23719.02|23719.02|23719.02|23722.56|23722.56|23719.02|23719.02|0
1609231210000|2020-12-29 08:40:10|23722.56|23722.56|23722.56|23722.56|23722.56|23722.56|23722.56|23722.56|0
1609231220000|2020-12-29 08:40:20|23715.48|23715.48|23715.48|23715.48|23715.48|23715.48|23715.48|23715.48|0
1609231250000|2020-12-29 08:40:50|23714.27|23714.27|23714.27|23714.27|23714.27|23714.27|23714.27|23714.27|0
1609231260000|2020-12-29 08:41:00|23713.86|23713.86|23713.45|23713.45|23713.86|23713.86|23713.45|23713.45|0
1609231290000|2020-12-29 08:41:30|23713.86|23713.86|23713.86|23713.86|23713.86|23713.86|23713.86|23713.86|0
1609231320000|2020-12-29 08:42:00|23703.24|23703.24|23692.62|23692.62|23703.24|23703.24|23689.07|23689.07|0
1609231340000|2020-12-29 08:42:20|23696.16|23696.16|23699.7|23699.7|23699.7|23699.7|23696.16|23696.16|0
1609231350000|2020-12-29 08:42:30|23703.24|23703.24|23693.03|23693.03|23703.65|23703.65|23693.03|23693.03|0
1609231360000|2020-12-29 08:42:40|23689.49|23689.49|23693.03|23693.03|23693.03|23693.03|23689.49|23689.49|0
1609231400000|2020-12-29 08:43:20|23696.57|23696.57|23703.65|23703.65|23703.65|23703.65|23696.57|23696.57|0
1609231420000|2020-12-29 08:43:40|23714.27|23714.27|23714.27|23714.27|23714.27|23714.27|23714.27|23714.27|0
1609231440000|2020-12-29 08:44:00|23710.73|23710.73|23710.73|23710.73|23710.73|23710.73|23710.73|23710.73|0
1609231470000|2020-12-29 08:44:30|23712.54|23712.54|23709.53|23709.53|23712.54|23712.54|23709.53|23709.53|0
1609231480000|2020-12-29 08:44:40|23710.13|23710.13|23710.13|23710.13|23710.13|23710.13|23710.13|23710.13|0
1609231490000|2020-12-29 08:44:50|23708.33|23708.33|23708.93|23708.93|23708.93|23708.93|23708.33|23708.33|0
1609231500000|2020-12-29 08:45:00|23712.47|23712.47|23718.42|23718.42|23721.96|23721.96|23712.47|23712.47|0
1609231520000|2020-12-29 08:45:20|23714.88|23714.88|23718.42|23718.42|23718.42|23718.42|23714.88|23714.88|0
1609231530000|2020-12-29 08:45:30|23711.33|23711.33|23697.17|23697.17|23711.33|23711.33|23697.17|23697.17|0
1609231540000|2020-12-29 08:45:40|23704.25|23704.25|23700.71|23700.71|23707.79|23707.79|23700.71|23700.71|0
1609231560000|2020-12-29 08:46:00|23711.33|23711.33|23711.33|23711.33|23711.33|23711.33|23711.33|23711.33|0
1609231580000|2020-12-29 08:46:20|23714.88|23714.88|23714.88|23714.88|23714.88|23714.88|23714.88|23714.88|0
1609231610000|2020-12-29 08:46:50|23718.42|23718.42|23718.42|23718.42|23721.96|23721.96|23718.42|23718.42|0
1609231620000|2020-12-29 08:47:00|23721.96|23721.96|23707.79|23707.79|23721.96|23721.96|23707.79|23707.79|0
1609231630000|2020-12-29 08:47:10|23718.42|23718.42|23714.88|23714.88|23718.42|23718.42|23704.25|23704.25|0
1609231640000|2020-12-29 08:47:20|23718.42|23718.42|23718.42|23718.42|23718.42|23718.42|23718.42|23718.42|0
1609231650000|2020-12-29 08:47:30|23721.96|23721.96|23723.16|23723.16|23723.16|23723.16|23721.96|23721.96|0
1609231660000|2020-12-29 08:47:40|23723.76|23723.76|23723.76|23723.76|23723.76|23723.76|23723.76|23723.76|0
1609231670000|2020-12-29 08:47:50|23720.22|23720.22|23720.22|23720.22|23720.22|23720.22|23716.68|23716.68|0
1609231680000|2020-12-29 08:48:00|23727.3|23727.3|23723.76|23723.76|23730.85|23730.85|23723.76|23723.76|0
1609231690000|2020-12-29 08:48:10|23720.22|23720.22|23719.62|23719.62|23720.22|23720.22|23719.62|23719.62|0
1609231720000|2020-12-29 08:48:40|23716.08|23716.08|23716.08|23716.08|23716.08|23716.08|23716.08|23716.08|0
1609231730000|2020-12-29 08:48:50|23716.9|23716.9|23702.74|23702.74|23716.9|23716.9|23702.74|23702.74|0
1609231750000|2020-12-29 08:49:10|23699.19|23699.19|23702.74|23702.74|23702.74|23702.74|23695.65|23695.65|0
1609231760000|2020-12-29 08:49:20|23706.28|23706.28|23710.64|23710.64|23710.64|23710.64|23699.19|23699.19|0
1609231770000|2020-12-29 08:49:30|23714.18|23714.18|23714.18|23714.18|23721.26|23721.26|23714.18|23714.18|0
1609231780000|2020-12-29 08:49:40|23717.72|23717.72|23717.72|23717.72|23717.72|23717.72|23717.72|23717.72|0
1609231800000|2020-12-29 08:50:00|23721.26|23721.26|23721.26|23721.26|23721.26|23721.26|23721.26|23721.26|0
1609231810000|2020-12-29 08:50:10|23724.8|23724.8|23717.72|23717.72|23724.8|23724.8|23717.72|23717.72|0
1609231830000|2020-12-29 08:50:30|23721.26|23721.26|23707.29|23707.29|23721.26|23721.26|23706.69|23706.69|0
1609231840000|2020-12-29 08:50:40|23714.37|23714.37|23717.91|23717.91|23717.91|23717.91|23714.37|23714.37|0
1609231850000|2020-12-29 08:50:50|23717.31|23717.31|23699.6|23699.6|23717.31|23717.31|23699.6|23699.6|0
1609231860000|2020-12-29 08:51:00|23703.15|23703.15|23696.06|23696.06|23710.23|23710.23|23696.06|23696.06|0
1609231870000|2020-12-29 08:51:10|23699.6|23699.6|23706.69|23706.69|23706.69|23706.69|23699.6|23699.6|0
1609231880000|2020-12-29 08:51:20|23704.88|23704.88|23715.1|23715.1|23715.1|23715.1|23704.47|23704.47|0
1609231890000|2020-12-29 08:51:30|23713.89|23713.89|23717.43|23717.43|23717.43|23717.43|23713.89|23713.89|0
1609231940000|2020-12-29 08:52:20|23716.83|23716.83|23716.83|23716.83|23716.83|23716.83|23716.83|23716.83|0
1609231950000|2020-12-29 08:52:30|23717.43|23717.43|23710.35|23710.35|23717.43|23717.43|23710.35|23710.35|0
1609231970000|2020-12-29 08:52:50|23709.75|23709.75|23709.75|23709.75|23709.75|23709.75|23709.75|23709.75|0
1609232020000|2020-12-29 08:53:40|23716.83|23716.83|23713.29|23713.29|23716.83|23716.83|23713.29|23713.29|0
1609232030000|2020-12-29 08:53:50|23714.49|23714.49|23718.03|23718.03|23718.03|23718.03|23714.49|23714.49|0
1609232040000|2020-12-29 08:54:00|23714.49|23714.49|23714.49|23714.49|23714.49|23714.49|23714.49|23714.49|0
1609232050000|2020-12-29 08:54:10|23718.03|23718.03|23718.45|23718.45|23718.45|23718.45|23710.95|23710.95|0
1609232060000|2020-12-29 08:54:20|23725.53|23725.53|23718.45|23718.45|23725.53|23725.53|23718.45|23718.45|0
1609232120000|2020-12-29 08:55:20|23732.61|23732.61|23736.15|23736.15|23736.15|23736.15|23732.61|23732.61|0
1609232130000|2020-12-29 08:55:30|23737.35|23737.35|23737.35|23737.35|23737.35|23737.35|23737.35|23737.35|0
1609232140000|2020-12-29 08:55:40|23740.9|23740.9|23733.81|23733.81|23740.9|23740.9|23733.81|23733.81|0
1609232160000|2020-12-29 08:56:00|23726.73|23726.73|23726.73|23726.73|23726.73|23726.73|23726.73|23726.73|0
1609232170000|2020-12-29 08:56:10|23733.81|23733.81|23740.9|23740.9|23740.9|23740.9|23733.81|23733.81|0
1609232200000|2020-12-29 08:56:40|23740.29|23740.29|23740.29|23740.29|23740.29|23740.29|23740.29|23740.29|0
1609232210000|2020-12-29 08:56:50|23740.71|23740.71|23740.71|23740.71|23740.71|23740.71|23740.71|23740.71|0
1609232220000|2020-12-29 08:57:00|23740.29|23740.29|23733.21|23733.21|23740.29|23740.29|23733.21|23733.21|0
1609232230000|2020-12-29 08:57:10|23732.01|23732.01|23735.55|23735.55|23735.55|23735.55|23732.01|23732.01|0
1609232250000|2020-12-29 08:57:30|23734.95|23734.95|23734.95|23734.95|23734.95|23734.95|23734.95|23734.95|0
1609232270000|2020-12-29 08:57:50|23731.41|23731.41|23734.95|23734.95|23734.95|23734.95|23731.41|23731.41|0
1609232280000|2020-12-29 08:58:00|23738.49|23738.49|23738.49|23738.49|23738.49|23738.49|23738.49|23738.49|0
1609232300000|2020-12-29 08:58:20|23756.2|23756.2|23756.2|23756.2|23756.2|23756.2|23756.2|23756.2|0
1609232310000|2020-12-29 08:58:30|23766.82|23766.82|23767.42|23767.42|23767.42|23767.42|23766.82|23766.82|0
1609232320000|2020-12-29 08:58:40|23774.5|23774.5|23788.67|23788.67|23788.67|23788.67|23774.5|23774.5|0
1609232330000|2020-12-29 08:58:50|23792.21|23792.21|23792.21|23792.21|23792.21|23792.21|23792.21|23792.21|0
1609232340000|2020-12-29 08:59:00|23791.8|23791.8|23788.86|23788.86|23791.8|23791.8|23788.26|23788.26|0
1609232360000|2020-12-29 08:59:20|23797.15|23797.15|23800.69|23800.69|23800.69|23800.69|23797.15|23797.15|0
1609232370000|2020-12-29 08:59:30|23804.23|23804.23|23807.77|23807.77|23807.77|23807.77|23804.23|23804.23|0
1609232380000|2020-12-29 08:59:40|23808.25|23808.25|23808.25|23808.25|23808.25|23808.25|23808.25|23808.25|0
1609232390000|2020-12-29 08:59:50|23811.79|23811.79|23813.43|23813.43|23813.43|23813.43|23804.71|23804.71|0
1609232400000|2020-12-29 09:00:00|23812.61|23812.61|23812.61|23812.61|23812.61|23812.61|23812.61|23812.61|0
1609232410000|2020-12-29 09:00:10|23809.07|23809.07|23809.07|23809.07|23809.07|23809.07|23809.07|23809.07|0
1609232420000|2020-12-29 09:00:20|23812.61|23812.61|23812.61|23812.61|23812.61|23812.61|23812.61|23812.61|0
1609232430000|2020-12-29 09:00:30|23830.32|23830.32|23830.32|23830.32|23830.32|23830.32|23830.32|23830.32|0
1609232440000|2020-12-29 09:00:40|23833.86|23833.86|23837.4|23837.4|23837.4|23837.4|23833.86|23833.86|0
1609232460000|2020-12-29 09:01:00|23841.61|23841.61|23832.72|23832.72|23841.61|23841.61|23832.72|23832.72|0
1609232470000|2020-12-29 09:01:10|23825.64|23825.64|23829.18|23829.18|23829.18|23829.18|23825.64|23825.64|0
1609232480000|2020-12-29 09:01:20|23830|23830|23830.82|23830.82|23830.82|23830.82|23830|23830|0
1609232500000|2020-12-29 09:01:40|23823.74|23823.74|23813.12|23813.12|23823.74|23823.74|23813.12|23813.12|0
1609232510000|2020-12-29 09:01:50|23809.58|23809.58|23806.04|23806.04|23809.58|23809.58|23806.04|23806.04|0
1609232530000|2020-12-29 09:02:10|23804.23|23804.23|23804.23|23804.23|23804.23|23804.23|23804.23|23804.23|0
1609232550000|2020-12-29 09:02:30|23793.61|23793.61|23793.61|23793.61|23793.61|23793.61|23793.61|23793.61|0
1609232560000|2020-12-29 09:02:40|23790.07|23790.07|23788.86|23788.86|23792.4|23792.4|23788.86|23788.86|0
1609232580000|2020-12-29 09:03:00|23792.4|23792.4|23795.95|23795.95|23799.49|23799.49|23792.4|23792.4|0
1609232600000|2020-12-29 09:03:20|23812.33|23812.33|23812.33|23812.33|23812.33|23812.33|23812.33|23812.33|0
1609232610000|2020-12-29 09:03:30|23815.87|23815.87|23826.49|23826.49|23826.49|23826.49|23812.33|23812.33|0
1609232620000|2020-12-29 09:03:40|23830.03|23830.03|23840.66|23840.66|23840.66|23840.66|23830.03|23830.03|0
1609232630000|2020-12-29 09:03:50|23841.07|23841.07|23840.66|23840.66|23847.74|23847.74|23840.66|23840.66|0
1609232640000|2020-12-29 09:04:00|23837.11|23837.11|23840.66|23840.66|23840.66|23840.66|23830.03|23830.03|0
1609232660000|2020-12-29 09:04:20|23844.2|23844.2|23844.2|23844.2|23844.2|23844.2|23844.2|23844.2|0
1609232670000|2020-12-29 09:04:30|23840.66|23840.66|23840.66|23840.66|23840.66|23840.66|23840.66|23840.66|0
1609232680000|2020-12-29 09:04:40|23847.74|23847.74|23844.2|23844.2|23847.74|23847.74|23844.2|23844.2|0
1609232700000|2020-12-29 09:05:00|23844.61|23844.61|23846.53|23846.53|23846.53|23846.53|23844.61|23844.61|0
1609232710000|2020-12-29 09:05:10|23846.05|23846.05|23846.53|23846.53|23846.53|23846.53|23846.05|23846.05|0
1609232740000|2020-12-29 09:05:40|23842.98|23842.98|23839.44|23839.44|23846.53|23846.53|23839.44|23839.44|0
1609232750000|2020-12-29 09:05:50|23832.36|23832.36|23832.36|23832.36|23832.36|23832.36|23832.36|23832.36|0
1609232770000|2020-12-29 09:06:10|23828.82|23828.82|23828.82|23828.82|23828.82|23828.82|23828.82|23828.82|0
1609232780000|2020-12-29 09:06:20|23832.36|23832.36|23832.36|23832.36|23832.36|23832.36|23832.36|23832.36|0
1609232790000|2020-12-29 09:06:30|23835.9|23835.9|23839.44|23839.44|23839.44|23839.44|23835.9|23835.9|0
1609232800000|2020-12-29 09:06:40|23835.9|23835.9|23833.56|23833.56|23837.1|23837.1|23833.56|23833.56|0
1609232830000|2020-12-29 09:07:10|23830.02|23830.02|23819.4|23819.4|23830.02|23830.02|23819.4|23819.4|0
1609232840000|2020-12-29 09:07:20|23822.94|23822.94|23833.56|23833.56|23833.56|23833.56|23822.94|23822.94|0
1609232850000|2020-12-29 09:07:30|23830.02|23830.02|23830.02|23830.02|23830.02|23830.02|23830.02|23830.02|0
1609232860000|2020-12-29 09:07:40|23833.56|23833.56|23833.56|23833.56|23833.56|23833.56|23833.56|23833.56|0
1609232870000|2020-12-29 09:07:50|23837.1|23837.1|23837.1|23837.1|23837.1|23837.1|23837.1|23837.1|0
1609232880000|2020-12-29 09:08:00|23836.69|23836.69|23836.69|23836.69|23836.69|23836.69|23836.69|23836.69|0
1609232890000|2020-12-29 09:08:10|23840.24|23840.24|23840.24|23840.24|23840.24|23840.24|23840.24|23840.24|0
1609232900000|2020-12-29 09:08:20|23842.64|23842.64|23849.66|23849.66|23849.66|23849.66|23839.03|23839.03|0
1609232910000|2020-12-29 09:08:30|23846.11|23846.11|23846.11|23846.11|23846.11|23846.11|23846.11|23846.11|0
1609232920000|2020-12-29 09:08:40|23846.72|23846.72|23846.72|23846.72|23846.72|23846.72|23846.72|23846.72|0
1609232930000|2020-12-29 09:08:50|23843.17|23843.17|23835.49|23835.49|23843.17|23843.17|23835.49|23835.49|0
1609232940000|2020-12-29 09:09:00|23842.57|23842.57|23835.49|23835.49|23842.57|23842.57|23835.49|23835.49|0
1609232960000|2020-12-29 09:09:20|23839.03|23839.03|23839.03|23839.03|23839.03|23839.03|23839.03|23839.03|0
1609232970000|2020-12-29 09:09:30|23842.57|23842.57|23842.57|23842.57|23842.57|23842.57|23842.57|23842.57|0
1609232980000|2020-12-29 09:09:40|23847.92|23847.92|23844.38|23844.38|23847.92|23847.92|23844.38|23844.38|0
1609232990000|2020-12-29 09:09:50|23843.17|23843.17|23849.66|23849.66|23849.66|23849.66|23842.57|23842.57|0
1609233000000|2020-12-29 09:10:00|23853.2|23853.2|23849.66|23849.66|23853.2|23853.2|23849.66|23849.66|0
1609233010000|2020-12-29 09:10:10|23853.2|23853.2|23853.2|23853.2|23853.2|23853.2|23853.2|23853.2|0
1609233020000|2020-12-29 09:10:20|23856.74|23856.74|23846.11|23846.11|23856.74|23856.74|23842.57|23842.57|0
1609233030000|2020-12-29 09:10:30|23847.92|23847.92|23847.51|23847.51|23848.52|23848.52|23847.51|23847.51|0
1609233040000|2020-12-29 09:10:40|23851.05|23851.05|23843.97|23843.97|23851.05|23851.05|23843.97|23843.97|0
1609233050000|2020-12-29 09:10:50|23842.76|23842.76|23842.76|23842.76|23842.76|23842.76|23842.76|23842.76|0
1609233060000|2020-12-29 09:11:00|23839.22|23839.22|23839.22|23839.22|23839.22|23839.22|23839.22|23839.22|0
1609233080000|2020-12-29 09:11:20|23842.76|23842.76|23846.31|23846.31|23846.31|23846.31|23842.76|23842.76|0
1609233090000|2020-12-29 09:11:30|23849.85|23849.85|23853.39|23853.39|23853.39|23853.39|23849.85|23849.85|0
1609233100000|2020-12-29 09:11:40|23853.99|23853.99|23853.99|23853.99|23853.99|23853.99|23853.99|23853.99|0
1609233110000|2020-12-29 09:11:50|23850.45|23850.45|23846.91|23846.91|23850.45|23850.45|23846.91|23846.91|0
1609233120000|2020-12-29 09:12:00|23850.45|23850.45|23850.45|23850.45|23850.45|23850.45|23850.45|23850.45|0
1609233150000|2020-12-29 09:12:30|23853.99|23853.99|23857.53|23857.53|23861.07|23861.07|23853.99|23853.99|0
1609233180000|2020-12-29 09:13:00|23853.99|23853.99|23849.97|23849.97|23853.99|23853.99|23849.97|23849.97|0
1609233200000|2020-12-29 09:13:20|23846.43|23846.43|23846.43|23846.43|23846.43|23846.43|23846.43|23846.43|0
1609233210000|2020-12-29 09:13:30|23842.89|23842.89|23842.89|23842.89|23842.89|23842.89|23842.89|23842.89|0
1609233230000|2020-12-29 09:13:50|23841.65|23841.65|23831.03|23831.03|23841.65|23841.65|23831.03|23831.03|0
1609233250000|2020-12-29 09:14:10|23838.11|23838.11|23841.65|23841.65|23841.65|23841.65|23838.11|23838.11|0
1609233260000|2020-12-29 09:14:20|23838.11|23838.11|23830.21|23830.21|23838.11|23838.11|23830.21|23830.21|0
1609233280000|2020-12-29 09:14:40|23833.75|23833.75|23833.75|23833.75|23833.75|23833.75|23833.75|23833.75|0
1609233300000|2020-12-29 09:15:00|23826.67|23826.67|23826.67|23826.67|23826.67|23826.67|23826.67|23826.67|0
1609233310000|2020-12-29 09:15:10|23823.13|23823.13|23819.59|23819.59|23823.13|23823.13|23819.59|23819.59|0
1609233330000|2020-12-29 09:15:30|23826.67|23826.67|23830.21|23830.21|23833.75|23833.75|23826.67|23826.67|0
1609233340000|2020-12-29 09:15:40|23833.75|23833.75|23833.75|23833.75|23833.75|23833.75|23833.75|23833.75|0
1609233350000|2020-12-29 09:15:50|23837.29|23837.29|23837.7|23837.7|23837.7|23837.7|23837.29|23837.29|0
1609233370000|2020-12-29 09:16:10|23841.24|23841.24|23844.25|23844.25|23844.25|23844.25|23841.24|23841.24|0
1609233380000|2020-12-29 09:16:20|23847.79|23847.79|23847.79|23847.79|23847.79|23847.79|23847.79|23847.79|0
1609233400000|2020-12-29 09:16:40|23851.34|23851.34|23861.96|23861.96|23861.96|23861.96|23851.34|23851.34|0
1609233420000|2020-12-29 09:17:00|23865.5|23865.5|23865.5|23865.5|23865.5|23865.5|23865.5|23865.5|0
1609233430000|2020-12-29 09:17:10|23869.04|23869.04|23876.12|23876.12|23876.12|23876.12|23869.04|23869.04|0
1609233450000|2020-12-29 09:17:30|23879.66|23879.66|23878.46|23878.46|23879.66|23879.66|23878.46|23878.46|0
1609233460000|2020-12-29 09:17:40|23889.09|23889.09|23890.89|23890.89|23890.89|23890.89|23889.09|23889.09|0
1609233470000|2020-12-29 09:17:50|23897.97|23897.97|23905.47|23905.47|23905.47|23905.47|23897.97|23897.97|0
1609233480000|2020-12-29 09:18:00|23912.55|23912.55|23916.09|23916.09|23916.09|23916.09|23912.55|23912.55|0
1609233500000|2020-12-29 09:18:20|23926.71|23926.71|23926.71|23926.71|23926.71|23926.71|23919.63|23919.63|0
1609233510000|2020-12-29 09:18:30|23930.25|23930.25|23937.34|23937.34|23937.34|23937.34|23930.25|23930.25|0
1609233530000|2020-12-29 09:18:50|23912.55|23912.55|23909.83|23909.83|23916.09|23916.09|23909.83|23909.83|0
1609233540000|2020-12-29 09:19:00|23913.37|23913.37|23923.99|23923.99|23923.99|23923.99|23909.83|23909.83|0
1609233560000|2020-12-29 09:19:20|23916.91|23916.91|23916.91|23916.91|23916.91|23916.91|23916.91|23916.91|0
1609233570000|2020-12-29 09:19:30|23923.99|23923.99|23931.08|23931.08|23931.08|23931.08|23923.99|23923.99|0
1609233580000|2020-12-29 09:19:40|23938.16|23938.16|23938.16|23938.16|23938.16|23938.16|23938.16|23938.16|0
1609233590000|2020-12-29 09:19:50|23937.75|23937.75|23940.76|23940.76|23940.76|23940.76|23937.75|23937.75|0
1609233600000|2020-12-29 09:20:00|23944.3|23944.3|23958.46|23958.46|23958.46|23958.46|23940.76|23940.76|0
1609233610000|2020-12-29 09:20:10|23958.05|23958.05|23961.18|23961.18|23961.18|23961.18|23957.64|23957.64|0
1609233620000|2020-12-29 09:20:20|23968.26|23968.26|23978.29|23978.29|23978.29|23978.29|23968.26|23968.26|0
1609233630000|2020-12-29 09:20:30|23981.83|23981.83|23985.37|23985.37|23985.37|23985.37|23981.83|23981.83|0
1609233640000|2020-12-29 09:20:40|23983.56|23983.56|23984.17|23984.17|23984.17|23984.17|23980.62|23980.62|0
1609233660000|2020-12-29 09:21:00|23977.08|23977.08|23954.63|23954.63|23977.08|23977.08|23954.63|23954.63|0
1609233670000|2020-12-29 09:21:10|23958.17|23958.17|23961.71|23961.71|23961.71|23961.71|23958.17|23958.17|0
1609233680000|2020-12-29 09:21:20|23962.92|23962.92|23970|23970|23970|23970|23962.92|23962.92|0
1609233690000|2020-12-29 09:21:30|23962.92|23962.92|23962.92|23962.92|23962.92|23962.92|23962.92|23962.92|0
1609233700000|2020-12-29 09:21:40|23955.84|23955.84|23970|23970|23973.54|23973.54|23955.84|23955.84|0
1609233710000|2020-12-29 09:21:50|23973.54|23973.54|23973.54|23973.54|23973.54|23973.54|23973.54|23973.54|0
1609233720000|2020-12-29 09:22:00|23962.92|23962.92|23962.92|23962.92|23962.92|23962.92|23962.92|23962.92|0
1609233730000|2020-12-29 09:22:10|23973.54|23973.54|23973.54|23973.54|23973.54|23973.54|23973.54|23973.54|0
1609233740000|2020-12-29 09:22:20|23970|23970|23973.54|23973.54|23973.54|23973.54|23970|23970|0
1609233750000|2020-12-29 09:22:30|23970|23970|23977.68|23977.68|23978.29|23978.29|23970|23970|0
1609233760000|2020-12-29 09:22:40|23978.1|23978.1|23977.68|23977.68|23978.1|23978.1|23977.68|23977.68|0
1609233780000|2020-12-29 09:23:00|23984.77|23984.77|23984.77|23984.77|23985.37|23985.37|23984.77|23984.77|0
1609233790000|2020-12-29 09:23:10|23991.85|23991.85|23998.93|23998.93|23998.93|23998.93|23991.85|23991.85|0
1609233800000|2020-12-29 09:23:20|23997.73|23997.73|23993.59|23993.59|23997.73|23997.73|23993.59|23993.59|0
1609233810000|2020-12-29 09:23:30|23986.5|23986.5|23986.5|23986.5|23986.5|23986.5|23986.5|23986.5|0
1609233830000|2020-12-29 09:23:50|23990.04|23990.04|23993.59|23993.59|23993.59|23993.59|23990.04|23990.04|0
1609233840000|2020-12-29 09:24:00|23972.34|23972.34|23972.75|23972.75|23972.75|23972.75|23972.34|23972.34|0
1609233850000|2020-12-29 09:24:10|23972.34|23972.34|23961.71|23961.71|23975.88|23975.88|23961.71|23961.71|0
1609233870000|2020-12-29 09:24:30|23962.92|23962.92|23973.54|23973.54|23973.54|23973.54|23962.92|23962.92|0
1609233900000|2020-12-29 09:25:00|23980.62|23980.62|23988.53|23988.53|23988.53|23988.53|23980.62|23980.62|0
1609233910000|2020-12-29 09:25:10|23984.99|23984.99|23984.99|23984.99|23984.99|23984.99|23984.99|23984.99|0
1609233930000|2020-12-29 09:25:30|23992.07|23992.07|23992.07|23992.07|23992.07|23992.07|23992.07|23992.07|0
1609233940000|2020-12-29 09:25:40|23993.3|23993.3|23993.3|23993.3|23993.3|23993.3|23993.3|23993.3|0
1609233950000|2020-12-29 09:25:50|23996.84|23996.84|23996.84|23996.84|23996.84|23996.84|23996.84|23996.84|0
1609233960000|2020-12-29 09:26:00|23997.25|23997.25|23997.25|23997.25|23997.25|23997.25|23997.25|23997.25|0
1609233970000|2020-12-29 09:26:10|23996.84|23996.84|24003.92|24003.92|24003.92|24003.92|23996.84|23996.84|0
1609233980000|2020-12-29 09:26:20|24006.33|24006.33|24009.87|24009.87|24009.87|24009.87|24006.33|24006.33|0
1609234010000|2020-12-29 09:26:50|24010.35|24010.35|24003.27|24003.27|24010.35|24010.35|24003.27|24003.27|0
1609234020000|2020-12-29 09:27:00|23999.73|23999.73|23984.36|23984.36|23999.73|23999.73|23984.36|23984.36|0
1609234030000|2020-12-29 09:27:10|23983.88|23983.88|23969.72|23969.72|23983.88|23983.88|23966.17|23966.17|0
1609234040000|2020-12-29 09:27:20|23990.96|23990.96|23979.14|23979.14|23990.96|23990.96|23979.14|23979.14|0
1609234050000|2020-12-29 09:27:30|23982.68|23982.68|23982.68|23982.68|23982.68|23982.68|23982.68|23982.68|0
1609234060000|2020-12-29 09:27:40|23968.51|23968.51|23968.51|23968.51|23968.51|23968.51|23968.51|23968.51|0
1609234070000|2020-12-29 09:27:50|23964.97|23964.97|23954.35|23954.35|23964.97|23964.97|23950.81|23950.81|0
1609234080000|2020-12-29 09:28:00|23957.89|23957.89|23957.89|23957.89|23957.89|23957.89|23957.89|23957.89|0
1609234090000|2020-12-29 09:28:10|23954.35|23954.35|23950.81|23950.81|23957.89|23957.89|23950.81|23950.81|0
1609234100000|2020-12-29 09:28:20|23951.41|23951.41|23962.03|23962.03|23962.03|23962.03|23951.41|23951.41|0
1609234110000|2020-12-29 09:28:30|23969.11|23969.11|23979.74|23979.74|23979.74|23979.74|23969.11|23969.11|0
1609234140000|2020-12-29 09:29:00|23986.82|23986.82|23997.51|23997.51|24000.57|24000.57|23986.82|23986.82|0
1609234150000|2020-12-29 09:29:10|23993.97|23993.97|23993.97|23993.97|23993.97|23993.97|23993.97|23993.97|0
1609234170000|2020-12-29 09:29:30|23994.57|23994.57|23994.38|23994.38|23994.57|23994.57|23993.37|23993.37|0
1609234180000|2020-12-29 09:29:40|24015.63|24015.63|24036.88|24036.88|24036.88|24036.88|24015.63|24015.63|0
1609234190000|2020-12-29 09:29:50|24040.83|24040.83|24040.83|24040.83|24047.91|24047.91|24037.29|24037.29|0
1609234200000|2020-12-29 09:30:00|24040.01|24040.01|24040.01|24040.01|24040.01|24040.01|24036.47|24036.47|0
1609234210000|2020-12-29 09:30:10|24040.61|24040.61|24060.72|24060.72|24061.32|24061.32|24040.61|24040.61|0
1609234220000|2020-12-29 09:30:20|24060.12|24060.12|24059.52|24059.52|24060.12|24060.12|24059.52|24059.52|0
1609234230000|2020-12-29 09:30:30|24041.81|24041.81|24041.81|24041.81|24041.81|24041.81|24041.81|24041.81|0
1609234250000|2020-12-29 09:30:50|24038.27|24038.27|24034.73|24034.73|24038.27|24038.27|24034.73|24034.73|0
1609234260000|2020-12-29 09:31:00|24031.19|24031.19|24027.65|24027.65|24034.73|24034.73|24024.11|24024.11|0
1609234280000|2020-12-29 09:31:20|24034.73|24034.73|24031.19|24031.19|24041.81|24041.81|24031.19|24031.19|0
1609234290000|2020-12-29 09:31:30|24020.57|24020.57|24019.77|24019.77|24020.57|24020.57|24019.36|24019.36|0
1609234300000|2020-12-29 09:31:40|24023.31|24023.31|24023.31|24023.31|24033.94|24033.94|24023.31|24023.31|0
1609234320000|2020-12-29 09:32:00|24026.85|24026.85|24026.85|24026.85|24026.85|24026.85|24026.85|24026.85|0
1609234330000|2020-12-29 09:32:10|24026.44|24026.44|24026.85|24026.85|24026.85|24026.85|24026.44|24026.44|0
1609234340000|2020-12-29 09:32:20|24023.31|24023.31|24026.85|24026.85|24026.85|24026.85|24019.77|24019.77|0
1609234370000|2020-12-29 09:32:50|24026.38|24026.38|24026.38|24026.38|24026.38|24026.38|24026.38|24026.38|0
1609234380000|2020-12-29 09:33:00|24015.75|24015.75|24015.75|24015.75|24015.75|24015.75|24008.67|24008.67|0
1609234410000|2020-12-29 09:33:30|24008.67|24008.67|24001.59|24001.59|24008.67|24008.67|23998.05|23998.05|0
1609234420000|2020-12-29 09:33:40|24002|24002|24003.42|24003.42|24003.42|24003.42|24002|24002|0
1609234450000|2020-12-29 09:34:10|24004.02|24004.02|23996.94|23996.94|24004.02|24004.02|23996.94|23996.94|0
1609234470000|2020-12-29 09:34:30|23993.4|23993.4|23993.81|23993.81|23993.81|23993.81|23993.4|23993.4|0
1609234490000|2020-12-29 09:34:50|23990.27|23990.27|23990.27|23990.27|23990.27|23990.27|23990.27|23990.27|0
1609234500000|2020-12-29 09:35:00|23983.19|23983.19|23976.1|23976.1|23983.19|23983.19|23976.1|23976.1|0
1609234510000|2020-12-29 09:35:10|23983.19|23983.19|23999.76|23999.76|23999.76|23999.76|23983.19|23983.19|0
1609234520000|2020-12-29 09:35:20|24003.3|24003.3|23999.76|23999.76|24003.3|24003.3|23999.76|23999.76|0
1609234530000|2020-12-29 09:35:30|24010.38|24010.38|24010.38|24010.38|24010.38|24010.38|24010.38|24010.38|0
1609234540000|2020-12-29 09:35:40|24021|24021|24021|24021|24021|24021|24021|24021|0
1609234560000|2020-12-29 09:36:00|24021.41|24021.41|24021.41|24021.41|24021.41|24021.41|24021.41|24021.41|0
1609234570000|2020-12-29 09:36:10|24021|24021|23992.61|23992.61|24021|24021|23992.61|23992.61|0
1609234580000|2020-12-29 09:36:20|23985.52|23985.52|23985.52|23985.52|23985.93|23985.93|23985.11|23985.11|0
1609234590000|2020-12-29 09:36:30|23986.12|23986.12|23993.21|23993.21|23993.21|23993.21|23986.12|23986.12|0
1609234600000|2020-12-29 09:36:40|23993.62|23993.62|23993.62|23993.62|23993.62|23993.62|23993.62|23993.62|0
1609234610000|2020-12-29 09:36:50|24000.7|24000.7|24000.7|24000.7|24000.7|24000.7|24000.7|24000.7|0
1609234630000|2020-12-29 09:37:10|24000.29|24000.29|24018.6|24018.6|24018.6|24018.6|24000.29|24000.29|0
1609234640000|2020-12-29 09:37:20|24022.14|24022.14|24022.14|24022.14|24022.14|24022.14|24022.14|24022.14|0
1609234650000|2020-12-29 09:37:30|24022.55|24022.55|24033.17|24033.17|24040.26|24040.26|24022.55|24022.55|0
1609234660000|2020-12-29 09:37:40|24040.26|24040.26|24040.67|24040.67|24040.67|24040.67|24040.26|24040.26|0
1609234670000|2020-12-29 09:37:50|24041.08|24041.08|24055.24|24055.24|24055.24|24055.24|24041.08|24041.08|0
1609234680000|2020-12-29 09:38:00|24058.78|24058.78|24048.16|24048.16|24058.78|24058.78|24048.16|24048.16|0
1609234690000|2020-12-29 09:38:10|24051.7|24051.7|24051.7|24051.7|24051.7|24051.7|24051.7|24051.7|0
1609234700000|2020-12-29 09:38:20|24033.99|24033.99|24048.16|24048.16|24048.16|24048.16|24033.99|24033.99|0
1609234710000|2020-12-29 09:38:30|24051.7|24051.7|24048.16|24048.16|24051.7|24051.7|24048.16|24048.16|0
1609234720000|2020-12-29 09:38:40|24051.7|24051.7|24044.62|24044.62|24051.7|24051.7|24044.62|24044.62|0
1609234740000|2020-12-29 09:39:00|24033.99|24033.99|24028.65|24028.65|24033.99|24033.99|24028.65|24028.65|0
1609234750000|2020-12-29 09:39:10|24029.06|24029.06|24029.06|24029.06|24029.06|24029.06|24029.06|24029.06|0
1609234760000|2020-12-29 09:39:20|24032.6|24032.6|24032.6|24032.6|24032.6|24032.6|24032.6|24032.6|0
1609234770000|2020-12-29 09:39:30|24032|24032|24032|24032|24032|24032|24032|24032|0
1609234780000|2020-12-29 09:39:40|24007.21|24007.21|24014.29|24014.29|24017.83|24017.83|24003.67|24003.67|0
1609234790000|2020-12-29 09:39:50|24032|24032|24032|24032|24032|24032|24032|24032|0
1609234810000|2020-12-29 09:40:10|24031.59|24031.59|24031.59|24031.59|24031.59|24031.59|24031.59|24031.59|0
1609234820000|2020-12-29 09:40:20|24028.05|24028.05|24028.05|24028.05|24028.05|24028.05|24028.05|24028.05|0
1609234850000|2020-12-29 09:40:50|24024.5|24024.5|24024.5|24024.5|24024.5|24024.5|24024.5|24024.5|0
1609234860000|2020-12-29 09:41:00|24013.88|24013.88|24006.8|24006.8|24013.88|24013.88|24006.8|24006.8|0
1609234880000|2020-12-29 09:41:20|24010.34|24010.34|24010.34|24010.34|24010.34|24010.34|24010.34|24010.34|0
1609234910000|2020-12-29 09:41:50|24013.88|24013.88|24024.5|24024.5|24024.5|24024.5|24013.88|24013.88|0
1609234930000|2020-12-29 09:42:10|24028.05|24028.05|24028.05|24028.05|24028.05|24028.05|24028.05|24028.05|0
1609234940000|2020-12-29 09:42:20|24031.59|24031.59|24035.13|24035.13|24035.13|24035.13|24031.59|24031.59|0
1609234950000|2020-12-29 09:42:30|24042.21|24042.21|24035.73|24035.73|24042.21|24042.21|24035.13|24035.13|0
1609234960000|2020-12-29 09:42:40|24032.19|24032.19|24032.19|24032.19|24032.19|24032.19|24032.19|24032.19|0
1609234990000|2020-12-29 09:43:10|24039.27|24039.27|24039.27|24039.27|24039.27|24039.27|24039.27|24039.27|0
1609235000000|2020-12-29 09:43:20|24042.81|24042.81|24046.35|24046.35|24046.35|24046.35|24042.81|24042.81|0
1609235030000|2020-12-29 09:43:50|24039.27|24039.27|24039.27|24039.27|24039.27|24039.27|24039.27|24039.27|0
1609235040000|2020-12-29 09:44:00|24042.81|24042.81|24042.81|24042.81|24042.81|24042.81|24042.81|24042.81|0
1609235050000|2020-12-29 09:44:10|24039.27|24039.27|24039.27|24039.27|24039.27|24039.27|24039.27|24039.27|0
1609235070000|2020-12-29 09:44:30|24035.73|24035.73|24035.73|24035.73|24035.73|24035.73|24035.73|24035.73|0
1609235080000|2020-12-29 09:44:40|24039.27|24039.27|24042.81|24042.81|24042.81|24042.81|24035.73|24035.73|0
1609235090000|2020-12-29 09:44:50|24039.27|24039.27|24039.27|24039.27|24039.27|24039.27|24039.27|24039.27|0
1609235100000|2020-12-29 09:45:00|24039.87|24039.87|24039.87|24039.87|24039.87|24039.87|24039.87|24039.87|0
1609235110000|2020-12-29 09:45:10|24036.33|24036.33|24032.79|24032.79|24039.87|24039.87|24032.79|24032.79|0
1609235120000|2020-12-29 09:45:20|24032.38|24032.38|24032.38|24032.38|24032.38|24032.38|24032.38|24032.38|0
1609235130000|2020-12-29 09:45:30|24031.9|24031.9|24031.9|24031.9|24031.9|24031.9|24031.9|24031.9|0
1609235150000|2020-12-29 09:45:50|24031.3|24031.3|24031.3|24031.3|24031.3|24031.3|24031.3|24031.3|0
1609235160000|2020-12-29 09:46:00|24024.22|24024.22|24015.9|24015.9|24024.22|24024.22|24015.9|24015.9|0
1609235170000|2020-12-29 09:46:10|24019.44|24019.44|24020.05|24020.05|24023.59|24023.59|24019.44|24019.44|0
1609235200000|2020-12-29 09:46:40|24019.44|24019.44|23995.19|23995.19|24019.44|24019.44|23995.19|23995.19|0
1609235210000|2020-12-29 09:46:50|23991.65|23991.65|23991.65|23991.65|23991.65|23991.65|23991.65|23991.65|0
1609235220000|2020-12-29 09:47:00|23990.44|23990.44|23990.44|23990.44|23990.44|23990.44|23990.44|23990.44|0
1609235240000|2020-12-29 09:47:20|23983.36|23983.36|23990.85|23990.85|23994.4|23994.4|23983.36|23983.36|0
1609235260000|2020-12-29 09:47:40|23992.06|23992.06|23999.14|23999.14|23999.14|23999.14|23992.06|23992.06|0
1609235280000|2020-12-29 09:48:00|24002.68|24002.68|23998.32|23998.32|24002.68|24002.68|23998.32|23998.32|0
1609235290000|2020-12-29 09:48:10|23994.78|23994.78|23994.78|23994.78|23994.78|23994.78|23994.78|23994.78|0
1609235320000|2020-12-29 09:48:40|23991.24|23991.24|23991.24|23991.24|23991.24|23991.24|23991.24|23991.24|0
1609235350000|2020-12-29 09:49:10|23998.32|23998.32|23991.24|23991.24|23998.32|23998.32|23991.24|23991.24|0
1609235360000|2020-12-29 09:49:20|23998.32|23998.32|23998.32|23998.32|23998.32|23998.32|23998.32|23998.32|0
1609235370000|2020-12-29 09:49:30|24005.4|24005.4|24005.4|24005.4|24005.4|24005.4|24005.4|24005.4|0
1609235380000|2020-12-29 09:49:40|24008.94|24008.94|24008.94|24008.94|24008.94|24008.94|24008.94|24008.94|0
1609235400000|2020-12-29 09:50:00|24012.48|24012.48|24012.48|24012.48|24012.48|24012.48|24012.48|24012.48|0
1609235430000|2020-12-29 09:50:30|24019.57|24019.57|24022.82|24022.82|24022.82|24022.82|24019.57|24019.57|0
1609235440000|2020-12-29 09:50:40|24023.23|24023.23|24024.88|24024.88|24024.88|24024.88|24023.23|24023.23|0
1609235450000|2020-12-29 09:50:50|24017.79|24017.79|24014.25|24014.25|24017.79|24017.79|24014.25|24014.25|0
1609235470000|2020-12-29 09:51:10|24010.71|24010.71|24010.71|24010.71|24010.71|24010.71|24010.71|24010.71|0
1609235490000|2020-12-29 09:51:30|24007.17|24007.17|24003.63|24003.63|24007.17|24007.17|24003.63|24003.63|0
1609235520000|2020-12-29 09:52:00|24000.09|24000.09|23990.54|23990.54|24000.09|24000.09|23990.54|23990.54|0
1609235560000|2020-12-29 09:52:40|23994.08|23994.08|23994.08|23994.08|23994.08|23994.08|23994.08|23994.08|0
1609235570000|2020-12-29 09:52:50|23997.62|23997.62|23997.62|23997.62|23997.62|23997.62|23997.62|23997.62|0
1609235590000|2020-12-29 09:53:10|24001.16|24001.16|24001.16|24001.16|24001.16|24001.16|24001.16|24001.16|0
1609235650000|2020-12-29 09:54:10|23994.08|23994.08|23990.54|23990.54|23994.08|23994.08|23990.54|23990.54|0
1609235660000|2020-12-29 09:54:20|23983.46|23983.46|23983.46|23983.46|23983.46|23983.46|23983.46|23983.46|0
1609235670000|2020-12-29 09:54:30|23987|23987|23990.54|23990.54|23990.54|23990.54|23987|23987|0
1609235690000|2020-12-29 09:54:50|24004.71|24004.71|24004.71|24004.71|24004.71|24004.71|24004.71|24004.71|0
1609235700000|2020-12-29 09:55:00|23994.08|23994.08|23994.08|23994.08|23994.08|23994.08|23994.08|23994.08|0
1609235710000|2020-12-29 09:55:10|23990.54|23990.54|23990.54|23990.54|23990.95|23990.95|23990.54|23990.54|0
1609235750000|2020-12-29 09:55:50|23988.74|23988.74|23986.93|23986.93|23988.74|23988.74|23986.93|23986.93|0
1609235760000|2020-12-29 09:56:00|23983.39|23983.39|23976.31|23976.31|23983.39|23983.39|23976.31|23976.31|0
1609235770000|2020-12-29 09:56:10|23965.68|23965.68|23965.68|23965.68|23965.68|23965.68|23965.68|23965.68|0
1609235780000|2020-12-29 09:56:20|23969.22|23969.22|23965.68|23965.68|23969.22|23969.22|23965.68|23965.68|0
1609235790000|2020-12-29 09:56:30|23962.14|23962.14|23963.35|23963.35|23963.35|23963.35|23962.14|23962.14|0
1609235800000|2020-12-29 09:56:40|23963.95|23963.95|23963.95|23963.95|23963.95|23963.95|23963.95|23963.95|0
1609235830000|2020-12-29 09:57:10|23967.49|23967.49|23960.41|23960.41|23967.49|23967.49|23960.41|23960.41|0
1609235840000|2020-12-29 09:57:20|23961.36|23961.36|23960.89|23960.89|23961.36|23961.36|23960.89|23960.89|0
1609235880000|2020-12-29 09:58:00|23957.34|23957.34|23957.34|23957.34|23957.34|23957.34|23957.34|23957.34|0
1609235890000|2020-12-29 09:58:10|23960.89|23960.89|23971.51|23971.51|23971.51|23971.51|23960.89|23960.89|0
1609235940000|2020-12-29 09:59:00|23971.1|23971.1|23960.47|23960.47|23971.1|23971.1|23960.47|23960.47|0
1609235950000|2020-12-29 09:59:10|23960.95|23960.95|23960.95|23960.95|23960.95|23960.95|23960.95|23960.95|0
1609235980000|2020-12-29 09:59:40|23968.04|23968.04|23968.04|23968.04|23968.04|23968.04|23968.04|23968.04|0
1609236020000|2020-12-29 10:00:20|23968.86|23968.86|23968.86|23968.86|23968.86|23968.86|23968.86|23968.86|0
1609236030000|2020-12-29 10:00:30|23972.4|23972.4|23972.4|23972.4|23972.4|23972.4|23972.4|23972.4|0
1609236040000|2020-12-29 10:00:40|23971.8|23971.8|23972.21|23972.21|23972.21|23972.21|23971.8|23971.8|0
1609236050000|2020-12-29 10:00:50|23968.67|23968.67|23972.21|23972.21|23972.21|23972.21|23968.67|23968.67|0
1609236070000|2020-12-29 10:01:10|23968.67|23968.67|23968.67|23968.67|23968.67|23968.67|23968.67|23968.67|0
1609236080000|2020-12-29 10:01:20|23969.08|23969.08|23961.99|23961.99|23969.08|23969.08|23961.99|23961.99|0
1609236100000|2020-12-29 10:01:40|23962.6|23962.6|23962.6|23962.6|23962.6|23962.6|23962.6|23962.6|0
1609236110000|2020-12-29 10:01:50|23969.68|23969.68|23976.76|23976.76|23976.76|23976.76|23969.68|23969.68|0
1609236120000|2020-12-29 10:02:00|23977.17|23977.17|23977.17|23977.17|23977.17|23977.17|23977.17|23977.17|0
1609236130000|2020-12-29 10:02:10|23980.71|23980.71|23983.53|23983.53|23983.53|23983.53|23980.71|23980.71|0
1609236160000|2020-12-29 10:02:40|23984.35|23984.35|23984.35|23984.35|23984.35|23984.35|23984.35|23984.35|0
1609236190000|2020-12-29 10:03:10|23985.55|23985.55|23992.64|23992.64|23992.64|23992.64|23985.55|23985.55|0
1609236200000|2020-12-29 10:03:20|23990.23|23990.23|23990.23|23990.23|23990.23|23990.23|23990.23|23990.23|0
1609236210000|2020-12-29 10:03:30|23989.63|23989.63|23982.55|23982.55|23989.63|23989.63|23982.55|23982.55|0
1609236230000|2020-12-29 10:03:50|23983.15|23983.15|23983.15|23983.15|23983.15|23983.15|23983.15|23983.15|0
1609236240000|2020-12-29 10:04:00|23983.75|23983.75|23983.75|23983.75|23983.75|23983.75|23983.75|23983.75|0
1609236280000|2020-12-29 10:04:40|23969.58|23969.58|23973.13|23973.13|23973.13|23973.13|23969.58|23969.58|0
1609236310000|2020-12-29 10:05:10|23969.58|23969.58|23969.58|23969.58|23969.58|23969.58|23969.58|23969.58|0
1609236330000|2020-12-29 10:05:30|23962.5|23962.5|23961.27|23961.27|23962.5|23962.5|23961.27|23961.27|0
1609236350000|2020-12-29 10:05:50|23961.75|23961.75|23961.75|23961.75|23961.75|23961.75|23961.75|23961.75|0
1609236370000|2020-12-29 10:06:10|23965.29|23965.29|23961.75|23961.75|23965.29|23965.29|23961.75|23961.75|0
1609236380000|2020-12-29 10:06:20|23965.29|23965.29|23965.29|23965.29|23965.29|23965.29|23965.29|23965.29|0
1609236390000|2020-12-29 10:06:30|23961.75|23961.75|23961.75|23961.75|23961.75|23961.75|23961.75|23961.75|0
1609236400000|2020-12-29 10:06:40|23960.55|23960.55|23942.84|23942.84|23960.55|23960.55|23942.84|23942.84|0
1609236450000|2020-12-29 10:07:30|23939.3|23939.3|23939.3|23939.3|23939.3|23939.3|23939.3|23939.3|0
1609236460000|2020-12-29 10:07:40|23935.76|23935.76|23935.76|23935.76|23935.76|23935.76|23935.76|23935.76|0
1609236470000|2020-12-29 10:07:50|23942.84|23942.84|23942.84|23942.84|23942.84|23942.84|23942.84|23942.84|0
1609236480000|2020-12-29 10:08:00|23950.33|23950.33|23930.71|23930.71|23950.33|23950.33|23930.71|23930.71|0
1609236490000|2020-12-29 10:08:10|23948.42|23948.42|23932.13|23932.13|23948.42|23948.42|23930.71|23930.71|0
1609236500000|2020-12-29 10:08:20|23928.59|23928.59|23928.59|23928.59|23928.59|23928.59|23928.59|23928.59|0
1609236510000|2020-12-29 10:08:30|23935.67|23935.67|23935.67|23935.67|23935.67|23935.67|23935.67|23935.67|0
1609236530000|2020-12-29 10:08:50|23932.13|23932.13|23928.59|23928.59|23932.13|23932.13|23928.59|23928.59|0
1609236550000|2020-12-29 10:09:10|23929|23929|23941.68|23941.68|23941.68|23941.68|23929|23929|0
1609236560000|2020-12-29 10:09:20|23941.27|23941.27|23941.27|23941.27|23941.27|23941.27|23941.27|23941.27|0
1609236580000|2020-12-29 10:09:40|23940.86|23940.86|23940.86|23940.86|23940.86|23940.86|23940.86|23940.86|0
1609236600000|2020-12-29 10:10:00|23944.4|23944.4|23944.4|23944.4|23944.4|23944.4|23944.4|23944.4|0
1609236610000|2020-12-29 10:10:10|23940.86|23940.86|23944.4|23944.4|23944.4|23944.4|23940.86|23940.86|0
1609236620000|2020-12-29 10:10:20|23943.58|23943.58|23943.58|23943.58|23943.58|23943.58|23943.58|23943.58|0
1609236680000|2020-12-29 10:11:20|23943.17|23943.17|23944.97|23944.97|23944.97|23944.97|23943.17|23943.17|0
1609236700000|2020-12-29 10:11:40|23937.89|23937.89|23948.51|23948.51|23948.51|23948.51|23937.89|23937.89|0
1609236710000|2020-12-29 10:11:50|23952.05|23952.05|23952.05|23952.05|23952.05|23952.05|23952.05|23952.05|0
1609236730000|2020-12-29 10:12:10|23966.22|23966.22|23966.22|23966.22|23966.22|23966.22|23966.22|23966.22|0
1609236740000|2020-12-29 10:12:20|23959.14|23959.14|23955.6|23955.6|23959.14|23959.14|23955.6|23955.6|0
1609236760000|2020-12-29 10:12:40|23966.22|23966.22|23966.22|23966.22|23966.22|23966.22|23966.22|23966.22|0
1609236770000|2020-12-29 10:12:50|23969.76|23969.76|23969.16|23969.16|23969.76|23969.76|23969.16|23969.16|0
1609236800000|2020-12-29 10:13:20|23965.62|23965.62|23965.62|23965.62|23965.62|23965.62|23965.62|23965.62|0
1609236810000|2020-12-29 10:13:30|23972.7|23972.7|23972.7|23972.7|23972.7|23972.7|23972.7|23972.7|0
1609236820000|2020-12-29 10:13:40|23974.34|23974.34|23974.34|23974.34|23974.34|23974.34|23974.34|23974.34|0
1609236830000|2020-12-29 10:13:50|23970.8|23970.8|23967.26|23967.26|23970.8|23970.8|23967.26|23967.26|0
1609236840000|2020-12-29 10:14:00|23970.8|23970.8|23970.8|23970.8|23970.8|23970.8|23970.8|23970.8|0
1609236850000|2020-12-29 10:14:10|23974.34|23974.34|23970.8|23970.8|23974.34|23974.34|23970.8|23970.8|0
1609236920000|2020-12-29 10:15:20|23970.39|23970.39|23977.86|23977.86|23977.86|23977.86|23969.57|23969.57|0
1609236940000|2020-12-29 10:15:40|23978.27|23978.27|23978.27|23978.27|23978.27|23978.27|23978.27|23978.27|0
1609236960000|2020-12-29 10:16:00|23981.81|23981.81|23978.27|23978.27|23981.81|23981.81|23978.27|23978.27|0
1609236990000|2020-12-29 10:16:30|23981.81|23981.81|23981.81|23981.81|23981.81|23981.81|23981.81|23981.81|0
1609237000000|2020-12-29 10:16:40|23978.27|23978.27|23977.66|23977.66|23978.27|23978.27|23977.66|23977.66|0
1609237010000|2020-12-29 10:16:50|23981.21|23981.21|23980.6|23980.6|23981.21|23981.21|23980.6|23980.6|0
1609237020000|2020-12-29 10:17:00|23981.56|23981.56|23981.56|23981.56|23981.56|23981.56|23981.56|23981.56|0
1609237040000|2020-12-29 10:17:20|23978.02|23978.02|23977.61|23977.61|23978.02|23978.02|23977.61|23977.61|0
1609237060000|2020-12-29 10:17:40|23974.07|23974.07|23970.53|23970.53|23974.07|23974.07|23970.53|23970.53|0
1609237080000|2020-12-29 10:18:00|23963.45|23963.45|23963.45|23963.45|23963.45|23963.45|23963.45|23963.45|0
1609237160000|2020-12-29 10:19:20|23959.9|23959.9|23959.9|23959.9|23959.9|23959.9|23959.9|23959.9|0
1609237170000|2020-12-29 10:19:30|23959.3|23959.3|23959.3|23959.3|23959.3|23959.3|23959.3|23959.3|0
1609237180000|2020-12-29 10:19:40|23958.7|23958.7|23962.65|23962.65|23962.65|23962.65|23958.7|23958.7|0
1609237190000|2020-12-29 10:19:50|23963.06|23963.06|23963.06|23963.06|23963.06|23963.06|23963.06|23963.06|0
1609237200000|2020-12-29 10:20:00|23963.47|23963.47|23963.47|23963.47|23963.47|23963.47|23963.47|23963.47|0
1609237210000|2020-12-29 10:20:10|23964.68|23964.68|23964.68|23964.68|23964.68|23964.68|23964.68|23964.68|0
1609237220000|2020-12-29 10:20:20|23971.76|23971.76|23971.76|23971.76|23971.76|23971.76|23971.76|23971.76|0
1609237230000|2020-12-29 10:20:30|23978.84|23978.84|23978.84|23978.84|23978.84|23978.84|23978.84|23978.84|0
1609237240000|2020-12-29 10:20:40|23978.24|23978.24|23977.23|23977.23|23978.24|23978.24|23977.23|23977.23|0
1609237250000|2020-12-29 10:20:50|23977.83|23977.83|23974.29|23974.29|23977.83|23977.83|23974.29|23974.29|0
1609237270000|2020-12-29 10:21:10|23973.09|23973.09|23973.09|23973.09|23973.09|23973.09|23973.09|23973.09|0
1609237280000|2020-12-29 10:21:20|23969.54|23969.54|23968.94|23968.94|23969.54|23969.54|23968.94|23968.94|0
1609237290000|2020-12-29 10:21:30|23972.48|23972.48|23972.48|23972.48|23972.48|23972.48|23972.48|23972.48|0
1609237310000|2020-12-29 10:21:50|23971.28|23971.28|23971.28|23971.28|23971.28|23971.28|23971.28|23971.28|0
1609237320000|2020-12-29 10:22:00|23974.82|23974.82|23974|23974|23974.82|23974.82|23974|23974|0
1609237330000|2020-12-29 10:22:10|23974.48|23974.48|23974.48|23974.48|23974.48|23974.48|23974.48|23974.48|0
1609237340000|2020-12-29 10:22:20|23978.02|23978.02|23989.25|23989.25|23989.25|23989.25|23978.02|23978.02|0
1609237350000|2020-12-29 10:22:30|23985.71|23985.71|23989.25|23989.25|23989.25|23989.25|23985.71|23985.71|0
1609237360000|2020-12-29 10:22:40|23985.71|23985.71|23985.71|23985.71|23985.71|23985.71|23985.71|23985.71|0
1609237390000|2020-12-29 10:23:10|23989.25|23989.25|23996.33|23996.33|23996.33|23996.33|23989.25|23989.25|0
1609237400000|2020-12-29 10:23:20|23985.71|23985.71|23985.71|23985.71|23985.71|23985.71|23985.71|23985.71|0
1609237420000|2020-12-29 10:23:40|23982.16|23982.16|23982.16|23982.16|23982.16|23982.16|23982.16|23982.16|0
1609237430000|2020-12-29 10:23:50|23978.62|23978.62|23978.62|23978.62|23978.62|23978.62|23978.62|23978.62|0
1609237470000|2020-12-29 10:24:30|23975.08|23975.08|23982.16|23982.16|23982.16|23982.16|23975.08|23975.08|0
1609237480000|2020-12-29 10:24:40|23992.79|23992.79|23992.79|23992.79|23992.79|23992.79|23992.79|23992.79|0
1609237490000|2020-12-29 10:24:50|23996.33|23996.33|23996.33|23996.33|23996.33|23996.33|23996.33|23996.33|0
1609237500000|2020-12-29 10:25:00|23989.25|23989.25|23986.31|23986.31|23989.25|23989.25|23985.71|23985.71|0
1609237520000|2020-12-29 10:25:20|23989.85|23989.85|23989.85|23989.85|23989.85|23989.85|23989.85|23989.85|0
1609237530000|2020-12-29 10:25:30|23988.65|23988.65|23983.3|23983.3|23988.65|23988.65|23983.3|23983.3|0
1609237560000|2020-12-29 10:26:00|23982.7|23982.7|23975.61|23975.61|23982.7|23982.7|23975.61|23975.61|0
1609237580000|2020-12-29 10:26:20|23975.01|23975.01|23971.47|23971.47|23975.01|23975.01|23971.47|23971.47|0
1609237590000|2020-12-29 10:26:30|23960.85|23960.85|23960.85|23960.85|23960.85|23960.85|23960.85|23960.85|0
1609237610000|2020-12-29 10:26:50|23967.93|23967.93|23960.85|23960.85|23967.93|23967.93|23960.85|23960.85|0
1609237630000|2020-12-29 10:27:10|23967.93|23967.93|23967.93|23967.93|23967.93|23967.93|23967.93|23967.93|0
1609237640000|2020-12-29 10:27:20|23969.13|23969.13|23968.53|23968.53|23969.13|23969.13|23968.53|23968.53|0
1609237690000|2020-12-29 10:28:10|23969.35|23969.35|23984.94|23984.94|23984.94|23984.94|23969.35|23969.35|0
1609237700000|2020-12-29 10:28:20|23988.48|23988.48|23992.02|23992.02|23992.02|23992.02|23988.48|23988.48|0
1609237720000|2020-12-29 10:28:40|23988.48|23988.48|23974.32|23974.32|23988.48|23988.48|23974.32|23974.32|0
1609237770000|2020-12-29 10:29:30|23973.91|23973.91|23973.91|23973.91|23973.91|23973.91|23973.91|23973.91|0
1609237780000|2020-12-29 10:29:40|23984.53|23984.53|23984.53|23984.53|23984.53|23984.53|23984.53|23984.53|0
1609237800000|2020-12-29 10:30:00|23988.07|23988.07|23991.61|23991.61|23991.61|23991.61|23988.07|23988.07|0
1609237810000|2020-12-29 10:30:10|23995.15|23995.15|23995.76|23995.76|23995.76|23995.76|23995.15|23995.15|0
1609237820000|2020-12-29 10:30:20|23996.58|23996.58|23997.78|23997.78|23997.78|23997.78|23996.58|23996.58|0
1609237830000|2020-12-29 10:30:30|23994.24|23994.24|23992.43|23992.43|23994.24|23994.24|23992.43|23992.43|0
1609237840000|2020-12-29 10:30:40|23991.83|23991.83|23990.63|23990.63|23991.83|23991.83|23990.63|23990.63|0
1609237850000|2020-12-29 10:30:50|23991.23|23991.23|23991.23|23991.23|23991.23|23991.23|23991.23|23991.23|0
1609237870000|2020-12-29 10:31:10|23990.63|23990.63|23990.63|23990.63|23990.63|23990.63|23990.63|23990.63|0
1609237880000|2020-12-29 10:31:20|23994.17|23994.17|23995.35|23995.35|23995.35|23995.35|23992.94|23992.94|0
1609237900000|2020-12-29 10:31:40|23988.26|23988.26|23995.35|23995.35|23995.35|23995.35|23988.26|23988.26|0
1609237940000|2020-12-29 10:32:20|23988.26|23988.26|23981.18|23981.18|23988.26|23988.26|23981.18|23981.18|0
1609237960000|2020-12-29 10:32:40|23984.72|23984.72|23982.38|23982.38|23984.72|23984.72|23981.18|23981.18|0
1609237980000|2020-12-29 10:33:00|23983.21|23983.21|23980.27|23980.27|23987.35|23987.35|23980.27|23980.27|0
1609238000000|2020-12-29 10:33:20|23980.68|23980.68|23980.68|23980.68|23980.68|23980.68|23980.68|23980.68|0
1609238010000|2020-12-29 10:33:30|23973.59|23973.59|23973.59|23973.59|23973.59|23973.59|23973.59|23973.59|0
1609238020000|2020-12-29 10:33:40|23973.18|23973.18|23973.18|23973.18|23973.18|23973.18|23973.18|23973.18|0
1609238080000|2020-12-29 10:34:40|23976.72|23976.72|23976.72|23976.72|23976.72|23976.72|23976.72|23976.72|0
1609238090000|2020-12-29 10:34:50|23983.81|23983.81|23983.81|23983.81|23983.81|23983.81|23983.81|23983.81|0
1609238110000|2020-12-29 10:35:10|23987.35|23987.35|23987.35|23987.35|23987.35|23987.35|23987.35|23987.35|0
1609238130000|2020-12-29 10:35:30|23986.75|23986.75|23986.75|23986.75|23986.75|23986.75|23986.75|23986.75|0
1609238140000|2020-12-29 10:35:40|23986.34|23986.34|23985.93|23985.93|23986.34|23986.34|23985.93|23985.93|0
1609238150000|2020-12-29 10:35:50|23985.32|23985.32|23985.32|23985.32|23985.32|23985.32|23985.32|23985.32|0
1609238160000|2020-12-29 10:36:00|23988.86|23988.86|23988.86|23988.86|23988.86|23988.86|23988.86|23988.86|0
1609238170000|2020-12-29 10:36:10|23985.32|23985.32|23981.18|23981.18|23985.32|23985.32|23981.18|23981.18|0
1609238190000|2020-12-29 10:36:30|23981.59|23981.59|23981.59|23981.59|23981.59|23981.59|23981.59|23981.59|0
1609238200000|2020-12-29 10:36:40|23982.79|23982.79|23982.19|23982.19|23982.79|23982.79|23982.19|23982.19|0
1609238230000|2020-12-29 10:37:10|23979.25|23979.25|23978.65|23978.65|23979.25|23979.25|23978.65|23978.65|0
1609238240000|2020-12-29 10:37:20|23979.85|23979.85|23979.85|23979.85|23979.85|23979.85|23979.85|23979.85|0
1609238250000|2020-12-29 10:37:30|23979.03|23979.03|23979.03|23979.03|23979.03|23979.03|23979.03|23979.03|0
1609238270000|2020-12-29 10:37:50|23971.95|23971.95|23971.95|23971.95|23971.95|23971.95|23971.95|23971.95|0
1609238280000|2020-12-29 10:38:00|23982.57|23982.57|23979.03|23979.03|23982.57|23982.57|23979.03|23979.03|0
1609238320000|2020-12-29 10:38:40|23975.49|23975.49|23975.49|23975.49|23975.49|23975.49|23975.49|23975.49|0
1609238340000|2020-12-29 10:39:00|23971.95|23971.95|23971.95|23971.95|23971.95|23971.95|23971.95|23971.95|0
1609238360000|2020-12-29 10:39:20|23971.13|23971.13|23970.31|23970.31|23971.13|23971.13|23970.31|23970.31|0
1609238370000|2020-12-29 10:39:30|23969.08|23969.08|23965.13|23965.13|23969.08|23969.08|23965.13|23965.13|0
1609238390000|2020-12-29 10:39:50|23962.72|23962.72|23962.72|23962.72|23962.72|23962.72|23961.52|23961.52|0
1609238400000|2020-12-29 10:40:00|23963.32|23963.32|23962.12|23962.12|23963.32|23963.32|23962.12|23962.12|0
1609238420000|2020-12-29 10:40:20|23962.53|23962.53|23971.25|23971.25|23971.25|23971.25|23962.53|23962.53|0
1609238430000|2020-12-29 10:40:30|23967.71|23967.71|23967.71|23967.71|23967.71|23967.71|23967.71|23967.71|0
1609238440000|2020-12-29 10:40:40|23960.63|23960.63|23960.63|23960.63|23960.63|23960.63|23960.63|23960.63|0
1609238470000|2020-12-29 10:41:10|23961.04|23961.04|23961.04|23961.04|23961.04|23961.04|23961.04|23961.04|0
1609238480000|2020-12-29 10:41:20|23962.27|23962.27|23970.15|23970.15|23970.15|23970.15|23961.86|23961.86|0
1609238490000|2020-12-29 10:41:30|23971.35|23971.35|23971.35|23971.35|23971.35|23971.35|23971.35|23971.35|0
1609238500000|2020-12-29 10:41:40|23978.43|23978.43|23978.43|23978.43|23978.43|23978.43|23978.43|23978.43|0
1609238520000|2020-12-29 10:42:00|23978.02|23978.02|23981.56|23981.56|23981.56|23981.56|23978.02|23978.02|0
1609238570000|2020-12-29 10:42:50|23978.02|23978.02|23978.02|23978.02|23978.02|23978.02|23978.02|23978.02|0
1609238580000|2020-12-29 10:43:00|23974.48|23974.48|23978.02|23978.02|23978.02|23978.02|23974.07|23974.07|0
1609238590000|2020-12-29 10:43:10|23981.56|23981.56|23981.56|23981.56|23981.56|23981.56|23981.56|23981.56|0
1609238640000|2020-12-29 10:44:00|23985.1|23985.1|23985.1|23985.1|23985.1|23985.1|23985.1|23985.1|0
1609238650000|2020-12-29 10:44:10|23988.65|23988.65|23988.65|23988.65|23988.65|23988.65|23988.65|23988.65|0
1609238680000|2020-12-29 10:44:40|23988.04|23988.04|23987.44|23987.44|23988.04|23988.04|23986.84|23986.84|0
1609238690000|2020-12-29 10:44:50|23994.52|23994.52|23994.52|23994.52|23994.52|23994.52|23994.52|23994.52|0
1609238700000|2020-12-29 10:45:00|23993.92|23993.92|23986.36|23986.36|23993.92|23993.92|23986.36|23986.36|0
1609238710000|2020-12-29 10:45:10|23982.82|23982.82|23989.49|23989.49|23989.9|23989.9|23982.82|23982.82|0
1609238730000|2020-12-29 10:45:30|23985.95|23985.95|23985.95|23985.95|23985.95|23985.95|23985.95|23985.95|0
1609238740000|2020-12-29 10:45:40|23982.41|23982.41|23982.41|23982.41|23982.41|23982.41|23982.41|23982.41|0
1609238770000|2020-12-29 10:46:10|23964.7|23964.7|23971.79|23971.79|23971.79|23971.79|23964.7|23964.7|0
1609238790000|2020-12-29 10:46:30|23978.87|23978.87|23982.41|23982.41|23982.41|23982.41|23978.87|23978.87|0
1609238800000|2020-12-29 10:46:40|23983.01|23983.01|23986.55|23986.55|23986.55|23986.55|23982.41|23982.41|0
1609238810000|2020-12-29 10:46:50|23983.01|23983.01|23984.21|23984.21|23984.21|23984.21|23983.01|23983.01|0
1609238820000|2020-12-29 10:47:00|23984.62|23984.62|23988.23|23988.23|23988.23|23988.23|23984.62|23984.62|0
1609238840000|2020-12-29 10:47:20|23991.78|23991.78|23991.78|23991.78|23991.78|23991.78|23991.78|23991.78|0
1609238860000|2020-12-29 10:47:40|23981.15|23981.15|23981.15|23981.15|23981.15|23981.15|23981.15|23981.15|0
1609238870000|2020-12-29 10:47:50|23988.23|23988.23|23988.23|23988.23|23988.23|23988.23|23988.23|23988.23|0
1609238880000|2020-12-29 10:48:00|23984.69|23984.69|23989.88|23989.88|23989.88|23989.88|23984.69|23984.69|0
1609238910000|2020-12-29 10:48:30|23993.42|23993.42|23988.74|23988.74|23996.96|23996.96|23986.34|23986.34|0
1609238920000|2020-12-29 10:48:40|23985.2|23985.2|23985.2|23985.2|23985.2|23985.2|23985.2|23985.2|0
1609238930000|2020-12-29 10:48:50|23985.61|23985.61|23985.61|23985.61|23985.61|23985.61|23985.61|23985.61|0
1609238940000|2020-12-29 10:49:00|23982.07|23982.07|23984.79|23984.79|23984.79|23984.79|23981.25|23981.25|0
1609238950000|2020-12-29 10:49:10|23988.33|23988.33|23988.33|23988.33|23988.33|23988.33|23988.33|23988.33|0
1609238960000|2020-12-29 10:49:20|23984.79|23984.79|23981.25|23981.25|23984.79|23984.79|23981.25|23981.25|0
1609238970000|2020-12-29 10:49:30|23980.65|23980.65|23980.65|23980.65|23980.65|23980.65|23980.65|23980.65|0
1609238980000|2020-12-29 10:49:40|23973.57|23973.57|23973.57|23973.57|23973.57|23973.57|23973.57|23973.57|0
1609238990000|2020-12-29 10:49:50|23980.65|23980.65|23979.83|23979.83|23984.19|23984.19|23979.83|23979.83|0
1609239000000|2020-12-29 10:50:00|23976.29|23976.29|23976.29|23976.29|23976.29|23976.29|23976.29|23976.29|0
1609239010000|2020-12-29 10:50:10|23972.74|23972.74|23972.74|23972.74|23972.74|23972.74|23972.74|23972.74|0
1609239020000|2020-12-29 10:50:20|23972.14|23972.14|23972.14|23972.14|23972.14|23972.14|23972.14|23972.14|0
1609239030000|2020-12-29 10:50:30|23972.74|23972.74|23972.74|23972.74|23972.74|23972.74|23972.74|23972.74|0
1609239040000|2020-12-29 10:50:40|23965.66|23965.66|23965.66|23965.66|23965.66|23965.66|23965.66|23965.66|0
1609239050000|2020-12-29 10:50:50|23967.47|23967.47|23967.47|23967.47|23967.47|23967.47|23967.47|23967.47|0
1609239060000|2020-12-29 10:51:00|23978.09|23978.09|23978.09|23978.09|23978.09|23978.09|23978.09|23978.09|0
1609239070000|2020-12-29 10:51:10|23992.26|23992.26|23987.89|23987.89|23992.26|23992.26|23987.89|23987.89|0
1609239080000|2020-12-29 10:51:20|23984.35|23984.35|23980.81|23980.81|23984.35|23984.35|23980.81|23980.81|0
1609239090000|2020-12-29 10:51:30|23987.89|23987.89|23987.89|23987.89|23987.89|23987.89|23987.89|23987.89|0
1609239110000|2020-12-29 10:51:50|23991.43|23991.43|23994.98|23994.98|23994.98|23994.98|23991.43|23991.43|0
1609239120000|2020-12-29 10:52:00|23998.52|23998.52|24002.06|24002.06|24002.06|24002.06|23998.52|23998.52|0
1609239170000|2020-12-29 10:52:50|24012.68|24012.68|24014.32|24014.32|24014.32|24014.32|24012.68|24012.68|0
1609239180000|2020-12-29 10:53:00|24015.53|24015.53|24026.15|24026.15|24026.15|24026.15|24015.53|24015.53|0
1609239200000|2020-12-29 10:53:20|24036.77|24036.77|24036.77|24036.77|24036.77|24036.77|24036.77|24036.77|0
1609239210000|2020-12-29 10:53:30|24033.23|24033.23|24033.23|24033.23|24033.23|24033.23|24033.23|24033.23|0
1609239270000|2020-12-29 10:54:30|24036.77|24036.77|24040.92|24040.92|24040.92|24040.92|24036.77|24036.77|0
1609239290000|2020-12-29 10:54:50|24048|24048|24048|24048|24048|24048|24048|24048|0
1609239300000|2020-12-29 10:55:00|24037.38|24037.38|24037.38|24037.38|24037.38|24037.38|24037.38|24037.38|0
1609239310000|2020-12-29 10:55:10|24040.92|24040.92|24044.46|24044.46|24044.46|24044.46|24037.38|24037.38|0
1609239330000|2020-12-29 10:55:30|24040.92|24040.92|24040.92|24040.92|24040.92|24040.92|24040.92|24040.92|0
1609239380000|2020-12-29 10:56:20|24037.38|24037.38|24034.97|24034.97|24037.38|24037.38|24034.97|24034.97|0
1609239390000|2020-12-29 10:56:30|24031.43|24031.43|24027.89|24027.89|24031.43|24031.43|24027.89|24027.89|0
1609239400000|2020-12-29 10:56:40|24027.48|24027.48|24027.07|24027.07|24027.48|24027.48|24027.07|24027.07|0
1609239440000|2020-12-29 10:57:20|24030.61|24030.61|24037.69|24037.69|24037.69|24037.69|24030.61|24030.61|0
1609239470000|2020-12-29 10:57:50|24044.77|24044.77|24044.77|24044.77|24044.77|24044.77|24044.77|24044.77|0
1609239490000|2020-12-29 10:58:10|24037.69|24037.69|24041.23|24041.23|24041.23|24041.23|24037.69|24037.69|0
1609239500000|2020-12-29 10:58:20|24034.15|24034.15|24031.81|24031.81|24034.15|24034.15|24030.61|24030.61|0
1609239520000|2020-12-29 10:58:40|24028.27|24028.27|24028.27|24028.27|24028.27|24028.27|24028.27|24028.27|0
1609239550000|2020-12-29 10:59:10|24021.19|24021.19|24020.59|24020.59|24021.19|24021.19|24020.59|24020.59|0
1609239560000|2020-12-29 10:59:20|24017.04|24017.04|24015.84|24015.84|24017.04|24017.04|24015.84|24015.84|0
1609239580000|2020-12-29 10:59:40|24005.22|24005.22|24005.22|24005.22|24005.22|24005.22|24005.22|24005.22|0
1609239600000|2020-12-29 11:00:00|24015.84|24015.84|24014.64|24014.64|24019.38|24019.38|24014.64|24014.64|0
1609239610000|2020-12-29 11:00:10|24012.99|24012.99|24012.58|24012.58|24012.99|24012.99|24012.58|24012.58|0
1609239650000|2020-12-29 11:00:50|24009.04|24009.04|24009.04|24009.04|24009.04|24009.04|24009.04|24009.04|0
1609239660000|2020-12-29 11:01:00|24008.63|24008.63|24005.09|24005.09|24008.63|24008.63|24001.55|24001.55|0
1609239670000|2020-12-29 11:01:10|24008.63|24008.63|24008.63|24008.63|24008.63|24008.63|24008.63|24008.63|0
1609239680000|2020-12-29 11:01:20|24015.71|24015.71|24015.71|24015.71|24015.71|24015.71|24015.71|24015.71|0
1609239690000|2020-12-29 11:01:30|24012.17|24012.17|24012.17|24012.17|24012.17|24012.17|24012.17|24012.17|0
1609239750000|2020-12-29 11:02:30|24008.63|24008.63|24008.63|24008.63|24008.63|24008.63|24008.63|24008.63|0
1609239780000|2020-12-29 11:03:00|24005.09|24005.09|24005.09|24005.09|24005.09|24005.09|24005.09|24005.09|0
1609239830000|2020-12-29 11:03:50|24008.63|24008.63|24001.55|24001.55|24008.63|24008.63|24001.55|24001.55|0
1609239850000|2020-12-29 11:04:10|23998.01|23998.01|23998.01|23998.01|23998.01|23998.01|23998.01|23998.01|0
1609239860000|2020-12-29 11:04:20|23994.47|23994.47|23990.93|23990.93|23994.47|23994.47|23990.93|23990.93|0
1609239870000|2020-12-29 11:04:30|23991.41|23991.41|23991.41|23991.41|23991.41|23991.41|23991.41|23991.41|0
1609239920000|2020-12-29 11:05:20|23990.17|23990.17|23990.17|23990.17|23990.17|23990.17|23990.17|23990.17|0
1609239930000|2020-12-29 11:05:30|23993.71|23993.71|23993.71|23993.71|23993.71|23993.71|23993.71|23993.71|0
1609239950000|2020-12-29 11:05:50|23994.13|23994.13|23994.13|23994.13|23994.13|23994.13|23994.13|23994.13|0
1609239960000|2020-12-29 11:06:00|23987.04|23987.04|23976.42|23976.42|23987.04|23987.04|23976.42|23976.42|0
1609239980000|2020-12-29 11:06:20|23979.96|23979.96|23979.96|23979.96|23979.96|23979.96|23979.96|23979.96|0
1609239990000|2020-12-29 11:06:30|23983.5|23983.5|23979.96|23979.96|23983.5|23983.5|23979.96|23979.96|0
1609240040000|2020-12-29 11:07:20|23980.78|23980.78|23980.78|23980.78|23980.78|23980.78|23980.78|23980.78|0
1609240060000|2020-12-29 11:07:40|23977.24|23977.24|23977.24|23977.24|23977.24|23977.24|23977.24|23977.24|0
1609240070000|2020-12-29 11:07:50|23980.78|23980.78|23973.7|23973.7|23980.78|23980.78|23973.7|23973.7|0
1609240090000|2020-12-29 11:08:10|23973.29|23973.29|23973.29|23973.29|23973.29|23973.29|23973.29|23973.29|0
1609240130000|2020-12-29 11:08:50|23972.69|23972.69|23972.69|23972.69|23972.69|23972.69|23972.69|23972.69|0
1609240140000|2020-12-29 11:09:00|23965.6|23965.6|23965.6|23965.6|23965.6|23965.6|23965.6|23965.6|0
1609240150000|2020-12-29 11:09:10|23976.23|23976.23|23972.69|23972.69|23976.23|23976.23|23972.69|23972.69|0
1609240160000|2020-12-29 11:09:20|23969.15|23969.15|23969.15|23969.15|23969.15|23969.15|23969.15|23969.15|0
1609240170000|2020-12-29 11:09:30|23970.35|23970.35|23967.41|23967.41|23974.49|23974.49|23967.41|23967.41|0
1609240220000|2020-12-29 11:10:20|23960.33|23960.33|23953.24|23953.24|23960.33|23960.33|23953.24|23953.24|0
1609240230000|2020-12-29 11:10:30|23949.7|23949.7|23949.7|23949.7|23949.7|23949.7|23949.7|23949.7|0
1609240240000|2020-12-29 11:10:40|23950.11|23950.11|23950.11|23950.11|23950.11|23950.11|23950.11|23950.11|0
1609240270000|2020-12-29 11:11:10|23946.57|23946.57|23943.03|23943.03|23946.57|23946.57|23943.03|23943.03|0
1609240300000|2020-12-29 11:11:40|23946.57|23946.57|23946.57|23946.57|23946.57|23946.57|23946.57|23946.57|0
1609240310000|2020-12-29 11:11:50|23946.16|23946.16|23939.08|23939.08|23946.16|23946.16|23939.08|23939.08|0
1609240330000|2020-12-29 11:12:10|23935.54|23935.54|23942.62|23942.62|23942.62|23942.62|23928.46|23928.46|0
1609240360000|2020-12-29 11:12:40|23946.16|23946.16|23949.7|23949.7|23950.31|23950.31|23946.16|23946.16|0
1609240380000|2020-12-29 11:13:00|23956.79|23956.79|23957.39|23957.39|23957.39|23957.39|23956.79|23956.79|0
1609240390000|2020-12-29 11:13:10|23956.79|23956.79|23956.79|23956.79|23956.79|23956.79|23956.79|23956.79|0
1609240430000|2020-12-29 11:13:50|23953.24|23953.24|23949.7|23949.7|23953.24|23953.24|23949.7|23949.7|0
1609240460000|2020-12-29 11:14:20|23956.79|23956.79|23960.33|23960.33|23960.33|23960.33|23956.79|23956.79|0
1609240470000|2020-12-29 11:14:30|23953.24|23953.24|23953.24|23953.24|23953.24|23953.24|23953.24|23953.24|0
1609240480000|2020-12-29 11:14:40|23949.7|23949.7|23949.7|23949.7|23949.7|23949.7|23949.7|23949.7|0
1609240490000|2020-12-29 11:14:50|23946.16|23946.16|23946.16|23946.16|23946.16|23946.16|23946.16|23946.16|0
1609240500000|2020-12-29 11:15:00|23942.62|23942.62|23942.62|23942.62|23942.62|23942.62|23942.62|23942.62|0
1609240530000|2020-12-29 11:15:30|23935.54|23935.54|23934.53|23934.53|23935.54|23935.54|23934.53|23934.53|0
1609240540000|2020-12-29 11:15:40|23933.92|23933.92|23934.12|23934.12|23934.53|23934.53|23933.92|23933.92|0
1609240560000|2020-12-29 11:16:00|23937.66|23937.66|23937.66|23937.66|23937.66|23937.66|23937.66|23937.66|0
1609240570000|2020-12-29 11:16:10|23938.86|23938.86|23938.26|23938.26|23938.86|23938.86|23938.26|23938.26|0
1609240600000|2020-12-29 11:16:40|23955.96|23955.96|23955.96|23955.96|23955.96|23955.96|23955.96|23955.96|0
1609240640000|2020-12-29 11:17:20|23956.57|23956.57|23956.57|23956.57|23956.57|23956.57|23956.57|23956.57|0
1609240650000|2020-12-29 11:17:30|23953.03|23953.03|23949.89|23949.89|23953.03|23953.03|23949.48|23949.48|0
1609240680000|2020-12-29 11:18:00|23946.35|23946.35|23946.35|23946.35|23946.35|23946.35|23946.35|23946.35|0
1609240700000|2020-12-29 11:18:20|23949.89|23949.89|23949.89|23949.89|23949.89|23949.89|23949.89|23949.89|0
1609240720000|2020-12-29 11:18:40|23946.35|23946.35|23946.35|23946.35|23946.35|23946.35|23946.35|23946.35|0
1609240730000|2020-12-29 11:18:50|23945.75|23945.75|23942.21|23942.21|23945.75|23945.75|23942.21|23942.21|0
1609240760000|2020-12-29 11:19:20|23945.75|23945.75|23945.75|23945.75|23945.75|23945.75|23945.75|23945.75|0
1609240800000|2020-12-29 11:20:00|23949.29|23949.29|23949.29|23949.29|23949.29|23949.29|23949.29|23949.29|0
1609240880000|2020-12-29 11:21:20|23952.83|23952.83|23952.83|23952.83|23952.83|23952.83|23952.83|23952.83|0
1609240900000|2020-12-29 11:21:40|23949.29|23949.29|23949.29|23949.29|23949.29|23949.29|23949.29|23949.29|0
1609240930000|2020-12-29 11:22:10|23948.88|23948.88|23948.88|23948.88|23948.88|23948.88|23948.88|23948.88|0
1609240960000|2020-12-29 11:22:40|23948.47|23948.47|23948.06|23948.06|23948.47|23948.47|23948.06|23948.06|0
1609240980000|2020-12-29 11:23:00|23951.6|23951.6|23951.6|23951.6|23951.6|23951.6|23951.6|23951.6|0
1609241020000|2020-12-29 11:23:40|23950.4|23950.4|23946.86|23946.86|23950.4|23950.4|23946.86|23946.86|0
1609241030000|2020-12-29 11:23:50|23953.94|23953.94|23957.48|23957.48|23957.48|23957.48|23953.94|23953.94|0
1609241040000|2020-12-29 11:24:00|23958.08|23958.08|23961.62|23961.62|23961.62|23961.62|23958.08|23958.08|0
1609241080000|2020-12-29 11:24:40|23965.17|23965.17|23965.17|23965.17|23965.17|23965.17|23965.17|23965.17|0
1609241110000|2020-12-29 11:25:10|23958.08|23958.08|23961.62|23961.62|23961.62|23961.62|23958.08|23958.08|0
1609241170000|2020-12-29 11:26:10|23965.17|23965.17|23961.62|23961.62|23965.17|23965.17|23961.62|23961.62|0
1609241180000|2020-12-29 11:26:20|23962.83|23962.83|23962.42|23962.42|23962.83|23962.83|23962.42|23962.42|0
1609241230000|2020-12-29 11:27:10|23958.88|23958.88|23955.33|23955.33|23958.88|23958.88|23955.33|23955.33|0
1609241330000|2020-12-29 11:28:50|23956.54|23956.54|23956.54|23956.54|23956.54|23956.54|23956.54|23956.54|0
1609241400000|2020-12-29 11:30:00|23960.08|23960.08|23960.08|23960.08|23960.08|23960.08|23960.08|23960.08|0
1609241420000|2020-12-29 11:30:20|23960.49|23960.49|23961.12|23961.12|23961.72|23961.72|23960.49|23960.49|0
1609241430000|2020-12-29 11:30:30|23964.66|23964.66|23964.66|23964.66|23964.66|23964.66|23964.66|23964.66|0
1609241440000|2020-12-29 11:30:40|23968.2|23968.2|23968.2|23968.2|23968.2|23968.2|23968.2|23968.2|0
1609241480000|2020-12-29 11:31:20|23968.8|23968.8|23968.8|23968.8|23968.8|23968.8|23968.8|23968.8|0
1609241500000|2020-12-29 11:31:40|23965.26|23965.26|23965.26|23965.26|23965.26|23965.26|23965.26|23965.26|0
1609241530000|2020-12-29 11:32:10|23972.35|23972.35|23961.72|23961.72|23972.35|23972.35|23961.72|23961.72|0
1609241550000|2020-12-29 11:32:30|23958.18|23958.18|23958.18|23958.18|23958.18|23958.18|23958.18|23958.18|0
1609241570000|2020-12-29 11:32:50|23961.72|23961.72|23976.49|23976.49|23976.49|23976.49|23961.72|23961.72|0
1609241620000|2020-12-29 11:33:40|23972.95|23972.95|23983.57|23983.57|23983.57|23983.57|23972.95|23972.95|0
1609241630000|2020-12-29 11:33:50|23980.03|23980.03|23972.95|23972.95|23980.03|23980.03|23972.95|23972.95|0
1609241650000|2020-12-29 11:34:10|23983.57|23983.57|23983.57|23983.57|23983.57|23983.57|23983.57|23983.57|0
1609241660000|2020-12-29 11:34:20|23990.65|23990.65|23994.19|23994.19|23994.19|23994.19|23990.65|23990.65|0
1609241690000|2020-12-29 11:34:50|23993.24|23993.24|23993.24|23993.24|23993.24|23993.24|23993.24|23993.24|0
1609241700000|2020-12-29 11:35:00|23989.69|23989.69|23989.69|23989.69|23989.69|23989.69|23989.69|23989.69|0
1609241740000|2020-12-29 11:35:40|23986.15|23986.15|23982.61|23982.61|23986.15|23986.15|23982.61|23982.61|0
1609241770000|2020-12-29 11:36:10|23986.15|23986.15|23986.15|23986.15|23986.15|23986.15|23986.15|23986.15|0
1609241790000|2020-12-29 11:36:30|23989.69|23989.69|23989.69|23989.69|23989.69|23989.69|23989.69|23989.69|0
1609241810000|2020-12-29 11:36:50|23996.78|23996.78|23996.78|23996.78|23996.78|23996.78|23996.78|23996.78|0
1609241820000|2020-12-29 11:37:00|23993.24|23993.24|23989.69|23989.69|23993.24|23993.24|23989.69|23989.69|0
1609241850000|2020-12-29 11:37:30|23986.15|23986.15|23986.15|23986.15|23986.15|23986.15|23986.15|23986.15|0
1609241900000|2020-12-29 11:38:20|23982.61|23982.61|23979.07|23979.07|23982.61|23982.61|23979.07|23979.07|0
1609241950000|2020-12-29 11:39:10|23979.67|23979.67|23979.67|23979.67|23979.67|23979.67|23979.67|23979.67|0
1609241960000|2020-12-29 11:39:20|23983.21|23983.21|23987.96|23987.96|23987.96|23987.96|23983.21|23983.21|0
1609242000000|2020-12-29 11:40:00|23991.5|23991.5|23991.5|23991.5|23991.5|23991.5|23991.5|23991.5|0
1609242020000|2020-12-29 11:40:20|23995.04|23995.04|23995.04|23995.04|23995.04|23995.04|23995.04|23995.04|0
1609242050000|2020-12-29 11:40:50|24002.12|24002.12|23998.58|23998.58|24002.12|24002.12|23998.58|23998.58|0
1609242070000|2020-12-29 11:41:10|23995.04|23995.04|23995.04|23995.04|23995.04|23995.04|23995.04|23995.04|0
1609242090000|2020-12-29 11:41:30|23992.63|23992.63|23992.63|23992.63|23996.18|23996.18|23992.03|23992.03|0
1609242120000|2020-12-29 11:42:00|23996.18|23996.18|23996.18|23996.18|23996.18|23996.18|23996.18|23996.18|0
1609242130000|2020-12-29 11:42:10|23999.72|23999.72|23999.72|23999.72|23999.72|23999.72|23999.72|23999.72|0
1609242140000|2020-12-29 11:42:20|23992.63|23992.63|23985.14|23985.14|23992.63|23992.63|23985.14|23985.14|0
1609242150000|2020-12-29 11:42:30|23978.06|23978.06|23978.06|23978.06|23978.06|23978.06|23978.06|23978.06|0
1609242160000|2020-12-29 11:42:40|23974.52|23974.52|23974.52|23974.52|23974.52|23974.52|23974.52|23974.52|0
1609242170000|2020-12-29 11:42:50|23974.11|23974.11|23964.44|23964.44|23975.07|23975.07|23964.44|23964.44|0
1609242200000|2020-12-29 11:43:20|23967.98|23967.98|23967.98|23967.98|23967.98|23967.98|23967.98|23967.98|0
1609242220000|2020-12-29 11:43:40|23960.9|23960.9|23960.9|23960.9|23960.9|23960.9|23960.9|23960.9|0
1609242250000|2020-12-29 11:44:10|23957.36|23957.36|23957.36|23957.36|23957.36|23957.36|23957.36|23957.36|0
1609242260000|2020-12-29 11:44:20|23956.76|23956.76|23956.76|23956.76|23956.76|23956.76|23956.76|23956.76|0
1609242290000|2020-12-29 11:44:50|23957.96|23957.96|23957.96|23957.96|23957.96|23957.96|23957.96|23957.96|0
1609242330000|2020-12-29 11:45:30|23961.5|23961.5|23946.13|23946.13|23961.5|23961.5|23946.13|23946.13|0
1609242340000|2020-12-29 11:45:40|23945.53|23945.53|23944.93|23944.93|23945.53|23945.53|23944.93|23944.93|0
1609242350000|2020-12-29 11:45:50|23937.85|23937.85|23937.85|23937.85|23937.85|23937.85|23937.85|23937.85|0
1609242370000|2020-12-29 11:46:10|23934.31|23934.31|23934.31|23934.31|23934.31|23934.31|23934.31|23934.31|0
1609242380000|2020-12-29 11:46:20|23933.49|23933.49|23933.49|23933.49|23933.49|23933.49|23933.49|23933.49|0
1609242430000|2020-12-29 11:47:10|23932.53|23932.53|23931.93|23931.93|23932.53|23932.53|23931.93|23931.93|0
1609242450000|2020-12-29 11:47:30|23928.38|23928.38|23928.38|23928.38|23928.38|23928.38|23928.38|23928.38|0
1609242460000|2020-12-29 11:47:40|23931.93|23931.93|23935.47|23935.47|23935.47|23935.47|23931.93|23931.93|0
1609242470000|2020-12-29 11:47:50|23939.01|23939.01|23938.53|23938.53|23939.01|23939.01|23938.53|23938.53|0
1609242490000|2020-12-29 11:48:10|23942.07|23942.07|23942.07|23942.07|23942.07|23942.07|23942.07|23942.07|0
1609242520000|2020-12-29 11:48:40|23942.48|23942.48|23942.48|23942.48|23942.48|23942.48|23942.48|23942.48|0
1609242540000|2020-12-29 11:49:00|23943.68|23943.68|23940.14|23940.14|23943.68|23943.68|23933.06|23933.06|0
1609242570000|2020-12-29 11:49:30|23925.98|23925.98|23925.98|23925.98|23925.98|23925.98|23925.98|23925.98|0
1609242590000|2020-12-29 11:49:50|23929.52|23929.52|23929.93|23929.93|23929.93|23929.93|23929.52|23929.52|0
1609242600000|2020-12-29 11:50:00|23926.39|23926.39|23926.39|23926.39|23926.39|23926.39|23926.39|23926.39|0
1609242610000|2020-12-29 11:50:10|23922.85|23922.85|23922.85|23922.85|23922.85|23922.85|23922.85|23922.85|0
1609242620000|2020-12-29 11:50:20|23926.39|23926.39|23926.39|23926.39|23926.39|23926.39|23926.39|23926.39|0
1609242670000|2020-12-29 11:51:10|23929.93|23929.93|23929.33|23929.33|23929.93|23929.93|23929.33|23929.33|0
1609242680000|2020-12-29 11:51:20|23929.93|23929.93|23929.93|23929.93|23929.93|23929.93|23929.93|23929.93|0
1609242690000|2020-12-29 11:51:30|23929.45|23929.45|23929.45|23929.45|23929.45|23929.45|23929.45|23929.45|0
1609242730000|2020-12-29 11:52:10|23930.05|23930.05|23930.05|23930.05|23930.05|23930.05|23930.05|23930.05|0
1609242770000|2020-12-29 11:52:50|23940.68|23940.68|23940.68|23940.68|23940.68|23940.68|23940.68|23940.68|0
1609242820000|2020-12-29 11:53:40|23942.48|23942.48|23942.48|23942.48|23942.48|23942.48|23942.48|23942.48|0
1609242830000|2020-12-29 11:53:50|23949.56|23949.56|23953.1|23953.1|23953.1|23953.1|23949.56|23949.56|0
1609242850000|2020-12-29 11:54:10|23956.64|23956.64|23956.64|23956.64|23956.64|23956.64|23956.64|23956.64|0
1609242870000|2020-12-29 11:54:30|23963.73|23963.73|23967.68|23967.68|23967.68|23967.68|23963.73|23963.73|0
1609242880000|2020-12-29 11:54:40|23968.09|23968.09|23957.47|23957.47|23968.09|23968.09|23957.47|23957.47|0
1609242900000|2020-12-29 11:55:00|23943.3|23943.3|23939.76|23939.76|23943.3|23943.3|23939.76|23939.76|0
1609242910000|2020-12-29 11:55:10|23936.22|23936.22|23936.22|23936.22|23936.22|23936.22|23936.22|23936.22|0
1609242990000|2020-12-29 11:56:30|23939.76|23939.76|23939.76|23939.76|23939.76|23939.76|23939.76|23939.76|0
1609243010000|2020-12-29 11:56:50|23940.72|23940.72|23940.72|23940.72|23940.72|23940.72|23940.72|23940.72|0
1609243020000|2020-12-29 11:57:00|23937.18|23937.18|23937.18|23937.18|23937.18|23937.18|23937.18|23937.18|0
1609243060000|2020-12-29 11:57:40|23937.66|23937.66|23937.66|23937.66|23937.66|23937.66|23937.66|23937.66|0
1609243080000|2020-12-29 11:58:00|23938.14|23938.14|23938.14|23938.14|23938.14|23938.14|23938.14|23938.14|0
1609243090000|2020-12-29 11:58:10|23938.62|23938.62|23938.62|23938.62|23938.62|23938.62|23938.62|23938.62|0
1609243110000|2020-12-29 11:58:30|23939.03|23939.03|23939.99|23939.99|23939.99|23939.99|23939.03|23939.03|0
1609243120000|2020-12-29 11:58:40|23939.03|23939.03|23939.03|23939.03|23939.03|23939.03|23939.03|23939.03|0
1609243150000|2020-12-29 11:59:10|23940.23|23940.23|23940.23|23940.23|23940.23|23940.23|23940.23|23940.23|0
1609243170000|2020-12-29 11:59:30|23939.82|23939.82|23943.36|23943.36|23943.36|23943.36|23939.82|23939.82|0
1609243180000|2020-12-29 11:59:40|23944.56|23944.56|23944.56|23944.56|23944.56|23944.56|23944.56|23944.56|0
1609243190000|2020-12-29 11:59:50|23948.11|23948.11|23948.11|23948.11|23948.11|23948.11|23948.11|23948.11|0
1609243240000|2020-12-29 12:00:40|23947.5|23947.5|23947.5|23947.5|23947.5|23947.5|23947.5|23947.5|0
1609243250000|2020-12-29 12:00:50|23948.11|23948.11|23948.11|23948.11|23948.11|23948.11|23948.11|23948.11|0
1609243260000|2020-12-29 12:01:00|23941.02|23941.02|23941.84|23941.84|23941.84|23941.84|23941.02|23941.02|0
1609243320000|2020-12-29 12:02:00|23941.43|23941.43|23944.97|23944.97|23944.97|23944.97|23941.43|23941.43|0
1609243370000|2020-12-29 12:02:50|23934.35|23934.35|23934.35|23934.35|23934.35|23934.35|23934.35|23934.35|0
1609243430000|2020-12-29 12:03:50|23934.76|23934.76|23934.76|23934.76|23934.76|23934.76|23934.76|23934.76|0
1609243440000|2020-12-29 12:04:00|23935.72|23935.72|23935.72|23935.72|23935.72|23935.72|23935.72|23935.72|0
1609243500000|2020-12-29 12:05:00|23932.18|23932.18|23928.64|23928.64|23932.18|23932.18|23928.64|23928.64|0
1609243510000|2020-12-29 12:05:10|23921.56|23921.56|23917.95|23917.95|23921.56|23921.56|23917.95|23917.95|0
1609243530000|2020-12-29 12:05:30|23918.55|23918.55|23911.46|23911.46|23918.55|23918.55|23911.46|23911.46|0
1609243570000|2020-12-29 12:06:10|23910.64|23910.64|23910.64|23910.64|23910.64|23910.64|23910.64|23910.64|0
1609243580000|2020-12-29 12:06:20|23910.23|23910.23|23910.23|23910.23|23910.23|23910.23|23910.23|23910.23|0
1609243610000|2020-12-29 12:06:50|23917.32|23917.32|23917.32|23917.32|23917.32|23917.32|23917.32|23917.32|0
1609243680000|2020-12-29 12:08:00|23917.73|23917.73|23917.73|23917.73|23917.73|23917.73|23917.73|23917.73|0
1609243770000|2020-12-29 12:09:30|23919.53|23919.53|23919.53|23919.53|23919.53|23919.53|23919.53|23919.53|0
1609243800000|2020-12-29 12:10:00|23918.57|23918.57|23932.74|23932.74|23932.74|23932.74|23918.57|23918.57|0
1609243810000|2020-12-29 12:10:10|23943.36|23943.36|23943.77|23943.77|23943.77|23943.77|23943.36|23943.36|0
1609243820000|2020-12-29 12:10:20|23940.23|23940.23|23940.23|23940.23|23940.23|23940.23|23940.23|23940.23|0
1609243860000|2020-12-29 12:11:00|23933.15|23933.15|23929.61|23929.61|23933.15|23933.15|23929.61|23929.61|0
1609243880000|2020-12-29 12:11:20|23922.52|23922.52|23926.06|23926.06|23926.06|23926.06|23922.52|23922.52|0
1609243900000|2020-12-29 12:11:40|23922.52|23922.52|23922.52|23922.52|23922.52|23922.52|23922.52|23922.52|0
1609244010000|2020-12-29 12:13:30|23926.06|23926.06|23926.06|23926.06|23926.06|23926.06|23926.06|23926.06|0
1609244050000|2020-12-29 12:14:10|23915.44|23915.44|23915.44|23915.44|23915.44|23915.44|23915.44|23915.44|0
1609244060000|2020-12-29 12:14:20|23911.9|23911.9|23911.9|23911.9|23911.9|23911.9|23908.36|23908.36|0
1609244080000|2020-12-29 12:14:40|23913.27|23913.27|23913.27|23913.27|23913.27|23913.27|23912.86|23912.86|0
1609244100000|2020-12-29 12:15:00|23915.68|23915.68|23915.68|23915.68|23915.68|23915.68|23915.68|23915.68|0
1609244110000|2020-12-29 12:15:10|23916.09|23916.09|23916.09|23916.09|23916.09|23916.09|23916.09|23916.09|0
1609244120000|2020-12-29 12:15:20|23916.5|23916.5|23916.5|23916.5|23916.5|23916.5|23916.5|23916.5|0
1609244140000|2020-12-29 12:15:40|23920.04|23920.04|23920.04|23920.04|23920.04|23920.04|23920.04|23920.04|0
1609244150000|2020-12-29 12:15:50|23919.22|23919.22|23919.22|23919.22|23919.22|23919.22|23919.22|23919.22|0
1609244160000|2020-12-29 12:16:00|23926.3|23926.3|23926.3|23926.3|23926.3|23926.3|23926.3|23926.3|0
1609244240000|2020-12-29 12:17:20|23929.84|23929.84|23926.3|23926.3|23929.84|23929.84|23926.3|23926.3|0
1609244270000|2020-12-29 12:17:50|23929.84|23929.84|23929.84|23929.84|23929.84|23929.84|23929.84|23929.84|0
1609244280000|2020-12-29 12:18:00|23926.3|23926.3|23926.3|23926.3|23926.3|23926.3|23926.3|23926.3|0
1609244340000|2020-12-29 12:19:00|23922.76|23922.76|23912.14|23912.14|23922.76|23922.76|23912.14|23912.14|0
1609244370000|2020-12-29 12:19:30|23911.53|23911.53|23911.53|23911.53|23911.53|23911.53|23911.53|23911.53|0
1609244400000|2020-12-29 12:20:00|23918.62|23918.62|23915.07|23915.07|23918.62|23918.62|23915.07|23915.07|0
1609244410000|2020-12-29 12:20:10|23918.62|23918.62|23918.62|23918.62|23918.62|23918.62|23918.62|23918.62|0
1609244460000|2020-12-29 12:21:00|23922.16|23922.16|23918.62|23918.62|23922.16|23922.16|23918.62|23918.62|0
1609244520000|2020-12-29 12:22:00|23915.07|23915.07|23914.06|23914.06|23915.07|23915.07|23914.06|23914.06|0
1609244540000|2020-12-29 12:22:20|23913.65|23913.65|23913.65|23913.65|23913.65|23913.65|23913.65|23913.65|0
1609244620000|2020-12-29 12:23:40|23914.25|23914.25|23913.65|23913.65|23914.25|23914.25|23913.65|23913.65|0
1609244640000|2020-12-29 12:24:00|23911.85|23911.85|23911.85|23911.85|23911.85|23911.85|23911.85|23911.85|0
1609244740000|2020-12-29 12:25:40|23911.44|23911.44|23911.44|23911.44|23911.44|23911.44|23911.44|23911.44|0
1609244760000|2020-12-29 12:26:00|23907.89|23907.89|23907.89|23907.89|23907.89|23907.89|23907.89|23907.89|0
1609244780000|2020-12-29 12:26:20|23911.44|23911.44|23918.52|23918.52|23918.52|23918.52|23907.89|23907.89|0
1609244800000|2020-12-29 12:26:40|23922.06|23922.06|23922.06|23922.06|23922.06|23922.06|23922.06|23922.06|0
1609244860000|2020-12-29 12:27:40|23918.52|23918.52|23918.52|23918.52|23918.52|23918.52|23918.52|23918.52|0
1609244920000|2020-12-29 12:28:40|23917.7|23917.7|23917.7|23917.7|23917.7|23917.7|23917.7|23917.7|0
1609244930000|2020-12-29 12:28:50|23914.16|23914.16|23914.16|23914.16|23914.16|23914.16|23914.16|23914.16|0
1609244950000|2020-12-29 12:29:10|23914.57|23914.57|23914.57|23914.57|23914.57|23914.57|23914.57|23914.57|0
1609244960000|2020-12-29 12:29:20|23903.94|23903.94|23903.94|23903.94|23903.94|23903.94|23903.94|23903.94|0
1609244980000|2020-12-29 12:29:40|23904.54|23904.54|23904.54|23904.54|23904.54|23904.54|23904.54|23904.54|0
1609244990000|2020-12-29 12:29:50|23903.94|23903.94|23904.54|23904.54|23904.54|23904.54|23903.94|23903.94|0
1609245040000|2020-12-29 12:30:40|23915.17|23915.17|23915.17|23915.17|23915.17|23915.17|23915.17|23915.17|0
1609245050000|2020-12-29 12:30:50|23911.63|23911.63|23911.63|23911.63|23911.63|23911.63|23911.63|23911.63|0
1609245080000|2020-12-29 12:31:20|23912.04|23912.04|23912.45|23912.45|23912.45|23912.45|23912.04|23912.04|0
1609245100000|2020-12-29 12:31:40|23912.86|23912.86|23912.86|23912.86|23912.86|23912.86|23912.86|23912.86|0
1609245140000|2020-12-29 12:32:20|23909.32|23909.32|23909.32|23909.32|23909.32|23909.32|23909.32|23909.32|0
1609245160000|2020-12-29 12:32:40|23911.12|23911.12|23911.12|23911.12|23911.12|23911.12|23911.12|23911.12|0
1609245200000|2020-12-29 12:33:20|23911.6|23911.6|23912.08|23912.08|23912.08|23912.08|23911.6|23911.6|0
1609245210000|2020-12-29 12:33:30|23912.56|23912.56|23912.56|23912.56|23912.56|23912.56|23912.56|23912.56|0
1609245250000|2020-12-29 12:34:10|23923.18|23923.18|23923.18|23923.18|23923.18|23923.18|23923.18|23923.18|0
1609245260000|2020-12-29 12:34:20|23927.33|23927.33|23927.33|23927.33|23927.33|23927.33|23927.33|23927.33|0
1609245290000|2020-12-29 12:34:50|23923.79|23923.79|23923.79|23923.79|23923.79|23923.79|23923.79|23923.79|0
1609245300000|2020-12-29 12:35:00|23920.25|23920.25|23920.25|23920.25|23920.25|23920.25|23920.25|23920.25|0
1609245330000|2020-12-29 12:35:30|23909.62|23909.62|23909.62|23909.62|23909.62|23909.62|23909.62|23909.62|0
1609245440000|2020-12-29 12:37:20|23906.08|23906.08|23902.54|23902.54|23906.08|23906.08|23902.54|23902.54|0
1609245450000|2020-12-29 12:37:30|23906.68|23906.68|23906.68|23906.68|23906.68|23906.68|23906.68|23906.68|0
1609245460000|2020-12-29 12:37:40|23906.27|23906.27|23905.86|23905.86|23906.27|23906.27|23905.86|23905.86|0
1609245480000|2020-12-29 12:38:00|23902.32|23902.32|23902.32|23902.32|23902.32|23902.32|23902.32|23902.32|0
1609245520000|2020-12-29 12:38:40|23901.12|23901.12|23901.12|23901.12|23901.12|23901.12|23901.12|23901.12|0
1609245560000|2020-12-29 12:39:20|23911.74|23911.74|23911.74|23911.74|23911.74|23911.74|23911.74|23911.74|0
1609245570000|2020-12-29 12:39:30|23912.34|23912.34|23915.88|23915.88|23915.88|23915.88|23912.34|23912.34|0
1609245590000|2020-12-29 12:39:50|23919.42|23919.42|23919.42|23919.42|23922.97|23922.97|23919.42|23919.42|0
1609245610000|2020-12-29 12:40:10|23915.88|23915.88|23915.88|23915.88|23915.88|23915.88|23915.88|23915.88|0
1609245640000|2020-12-29 12:40:40|23912.34|23912.34|23912.34|23912.34|23912.34|23912.34|23912.34|23912.34|0
1609245680000|2020-12-29 12:41:20|23911.74|23911.74|23911.74|23911.74|23911.74|23911.74|23911.74|23911.74|0
1609245700000|2020-12-29 12:41:40|23911.14|23911.14|23911.14|23911.14|23911.14|23911.14|23911.14|23911.14|0
1609245710000|2020-12-29 12:41:50|23907.6|23907.6|23907.6|23907.6|23907.6|23907.6|23907.6|23907.6|0
1609245730000|2020-12-29 12:42:10|23911.14|23911.14|23911.14|23911.14|23911.14|23911.14|23911.14|23911.14|0
1609245760000|2020-12-29 12:42:40|23911.55|23911.55|23911.55|23911.55|23911.55|23911.55|23911.55|23911.55|0
1609245770000|2020-12-29 12:42:50|23910.59|23910.59|23910.59|23910.59|23910.59|23910.59|23910.59|23910.59|0
1609245780000|2020-12-29 12:43:00|23911|23911|23911.96|23911.96|23911.96|23911.96|23911|23911|0
1609245790000|2020-12-29 12:43:10|23911.36|23911.36|23911.36|23911.36|23911.36|23911.36|23911.36|23911.36|0
1609245810000|2020-12-29 12:43:30|23910.54|23910.54|23910.54|23910.54|23910.54|23910.54|23910.54|23910.54|0
1609245840000|2020-12-29 12:44:00|23907|23907|23907|23907|23910.54|23910.54|23907|23907|0
1609245850000|2020-12-29 12:44:10|23903.45|23903.45|23903.45|23903.45|23903.45|23903.45|23903.45|23903.45|0
1609245910000|2020-12-29 12:45:10|23904.28|23904.28|23904.28|23904.28|23904.28|23904.28|23904.28|23904.28|0
1609245930000|2020-12-29 12:45:30|23914.9|23914.9|23914.9|23914.9|23914.9|23914.9|23914.9|23914.9|0
1609245950000|2020-12-29 12:45:50|23918.44|23918.44|23918.44|23918.44|23918.44|23918.44|23918.44|23918.44|0
1609245980000|2020-12-29 12:46:20|23918.85|23918.85|23918.85|23918.85|23918.85|23918.85|23918.85|23918.85|0
1609245990000|2020-12-29 12:46:30|23922.39|23922.39|23922.39|23922.39|23922.39|23922.39|23922.39|23922.39|0
1609246030000|2020-12-29 12:47:10|23922.99|23922.99|23922.99|23922.99|23922.99|23922.99|23922.99|23922.99|0
1609246080000|2020-12-29 12:48:00|23923.6|23923.6|23923.6|23923.6|23923.6|23923.6|23923.6|23923.6|0
1609246090000|2020-12-29 12:48:10|23922.99|23922.99|23922.99|23922.99|23922.99|23922.99|23922.99|23922.99|0
1609246110000|2020-12-29 12:48:30|23923.81|23923.81|23923.81|23923.81|23923.81|23923.81|23923.81|23923.81|0
1609246140000|2020-12-29 12:49:00|23924.29|23924.29|23922.65|23922.65|23924.29|23924.29|23922.65|23922.65|0
1609246150000|2020-12-29 12:49:10|23922.24|23922.24|23922.65|23922.65|23922.65|23922.65|23922.24|23922.24|0
1609246160000|2020-12-29 12:49:20|23923.25|23923.25|23926.79|23926.79|23926.79|23926.79|23923.25|23923.25|0
1609246170000|2020-12-29 12:49:30|23930.34|23930.34|23926.79|23926.79|23930.34|23930.34|23926.79|23926.79|0
1609246180000|2020-12-29 12:49:40|23937.42|23937.42|23937.42|23937.42|23937.42|23937.42|23937.42|23937.42|0
1609246200000|2020-12-29 12:50:00|23933.88|23933.88|23933.88|23933.88|23933.88|23933.88|23933.88|23933.88|0
1609246220000|2020-12-29 12:50:20|23932.67|23932.67|23931.47|23931.47|23932.67|23932.67|23931.47|23931.47|0
1609246240000|2020-12-29 12:50:40|23939.15|23939.15|23953.32|23953.32|23953.32|23953.32|23935.61|23935.61|0
1609246250000|2020-12-29 12:50:50|23952.72|23952.72|23952.72|23952.72|23952.72|23952.72|23952.72|23952.72|0
1609246290000|2020-12-29 12:51:30|23951.51|23951.51|23951.51|23951.51|23951.51|23951.51|23951.51|23951.51|0
1609246300000|2020-12-29 12:51:40|23952.75|23952.75|23948.41|23948.41|23953.16|23953.16|23948.41|23948.41|0
1609246310000|2020-12-29 12:51:50|23944.87|23944.87|23941.33|23941.33|23944.87|23944.87|23941.33|23941.33|0
1609246320000|2020-12-29 12:52:00|23934.25|23934.25|23934.25|23934.25|23934.25|23934.25|23934.25|23934.25|0
1609246350000|2020-12-29 12:52:30|23937.79|23937.79|23937.79|23937.79|23937.79|23937.79|23937.79|23937.79|0
1609246380000|2020-12-29 12:53:00|23930.71|23930.71|23930.71|23930.71|23930.71|23930.71|23930.71|23930.71|0
1609246430000|2020-12-29 12:53:50|23931.19|23931.19|23924.1|23924.1|23931.19|23931.19|23924.1|23924.1|0
1609246480000|2020-12-29 12:54:40|23924.92|23924.92|23925.88|23925.88|23925.88|23925.88|23924.92|23924.92|0
1609246500000|2020-12-29 12:55:00|23932.97|23932.97|23928.94|23928.94|23932.97|23932.97|23928.94|23928.94|0
1609246530000|2020-12-29 12:55:30|23936.03|23936.03|23936.03|23936.03|23936.03|23936.03|23936.03|23936.03|0
1609246590000|2020-12-29 12:56:30|23936.63|23936.63|23936.63|23936.63|23936.63|23936.63|23936.63|23936.63|0
1609246610000|2020-12-29 12:56:50|23933.09|23933.09|23933.09|23933.09|23933.09|23933.09|23933.09|23933.09|0
1609246660000|2020-12-29 12:57:40|23934.29|23934.29|23937.83|23937.83|23937.83|23937.83|23934.29|23934.29|0
1609246690000|2020-12-29 12:58:10|23937.35|23937.35|23937.35|23937.35|23937.35|23937.35|23937.35|23937.35|0
1609246710000|2020-12-29 12:58:30|23936.12|23936.12|23935.71|23935.71|23936.12|23936.12|23935.71|23935.71|0
1609246730000|2020-12-29 12:58:50|23942.79|23942.79|23953.42|23953.42|23953.42|23953.42|23942.79|23942.79|0
1609246790000|2020-12-29 12:59:50|23954.38|23954.38|23950.83|23950.83|23954.38|23954.38|23950.83|23950.83|0
1609246860000|2020-12-29 13:01:00|23949.88|23949.88|23949.88|23949.88|23949.88|23949.88|23949.88|23949.88|0
1609246880000|2020-12-29 13:01:20|23946.33|23946.33|23953.42|23953.42|23953.42|23953.42|23946.33|23946.33|0
1609246890000|2020-12-29 13:01:30|23956.96|23956.96|23953.42|23953.42|23956.96|23956.96|23953.42|23953.42|0
1609246920000|2020-12-29 13:02:00|23949.88|23949.88|23949.88|23949.88|23949.88|23949.88|23949.88|23949.88|0
1609246960000|2020-12-29 13:02:40|23949.05|23949.05|23949.05|23949.05|23949.05|23949.05|23949.05|23949.05|0
1609247050000|2020-12-29 13:04:10|23948.45|23948.45|23951.99|23951.99|23951.99|23951.99|23948.45|23948.45|0
1609247130000|2020-12-29 13:05:30|23952.4|23952.4|23952.4|23952.4|23952.4|23952.4|23952.4|23952.4|0
1609247140000|2020-12-29 13:05:40|23955.95|23955.95|23952.4|23952.4|23955.95|23955.95|23952.4|23952.4|0
1609247150000|2020-12-29 13:05:50|23948.86|23948.86|23948.86|23948.86|23948.86|23948.86|23948.86|23948.86|0
1609247180000|2020-12-29 13:06:20|23950.07|23950.07|23950.07|23950.07|23950.07|23950.07|23950.07|23950.07|0
1609247190000|2020-12-29 13:06:30|23953.61|23953.61|23953.61|23953.61|23953.61|23953.61|23953.61|23953.61|0
1609247230000|2020-12-29 13:07:10|23946.11|23946.11|23942.57|23942.57|23946.11|23946.11|23942.57|23942.57|0
1609247260000|2020-12-29 13:07:40|23939.03|23939.03|23939.03|23939.03|23939.03|23939.03|23939.03|23939.03|0
1609247270000|2020-12-29 13:07:50|23942.57|23942.57|23942.57|23942.57|23942.57|23942.57|23942.57|23942.57|0
1609247310000|2020-12-29 13:08:30|23946.11|23946.11|23946.11|23946.11|23946.11|23946.11|23946.11|23946.11|0
1609247330000|2020-12-29 13:08:50|23949.66|23949.66|23950.61|23950.61|23950.61|23950.61|23949.66|23949.66|0
1609247370000|2020-12-29 13:09:30|23954.16|23954.16|23954.16|23954.16|23954.16|23954.16|23954.16|23954.16|0
1609247410000|2020-12-29 13:10:10|23954.76|23954.76|23958.3|23958.3|23958.3|23958.3|23954.76|23954.76|0
1609247420000|2020-12-29 13:10:20|23954.76|23954.76|23954.76|23954.76|23954.76|23954.76|23954.76|23954.76|0
1609247430000|2020-12-29 13:10:30|23958.3|23958.3|23965.38|23965.38|23968.92|23968.92|23958.3|23958.3|0
1609247440000|2020-12-29 13:10:40|23972.46|23972.46|23976.01|23976.01|23976.01|23976.01|23972.46|23972.46|0
1609247450000|2020-12-29 13:10:50|23976.42|23976.42|23976.42|23976.42|23976.42|23976.42|23976.42|23976.42|0
1609247460000|2020-12-29 13:11:00|23979.96|23979.96|23983.5|23983.5|23983.5|23983.5|23979.96|23979.96|0
1609247470000|2020-12-29 13:11:10|23979.96|23979.96|23979.96|23979.96|23979.96|23979.96|23979.96|23979.96|0
1609247490000|2020-12-29 13:11:30|23983.5|23983.5|23983.5|23983.5|23983.5|23983.5|23983.5|23983.5|0
1609247510000|2020-12-29 13:11:50|23979.96|23979.96|23979.96|23979.96|23979.96|23979.96|23979.96|23979.96|0
1609247600000|2020-12-29 13:13:20|23980.56|23980.56|23977.02|23977.02|23980.56|23980.56|23977.02|23977.02|0
1609247630000|2020-12-29 13:13:50|23973.48|23973.48|23966.39|23966.39|23973.48|23973.48|23966.39|23966.39|0
1609247660000|2020-12-29 13:14:20|23973.48|23973.48|23977.02|23977.02|23977.02|23977.02|23973.48|23973.48|0
1609247670000|2020-12-29 13:14:30|23981.16|23981.16|23981.16|23981.16|23981.16|23981.16|23981.16|23981.16|0
1609247700000|2020-12-29 13:15:00|23980.56|23980.56|23980.56|23980.56|23980.56|23980.56|23980.56|23980.56|0
1609247720000|2020-12-29 13:15:20|23977.02|23977.02|23969.93|23969.93|23977.02|23977.02|23969.93|23969.93|0
1609247750000|2020-12-29 13:15:50|23969.52|23969.52|23969.93|23969.93|23969.93|23969.93|23969.52|23969.52|0
1609247760000|2020-12-29 13:16:00|23977.02|23977.02|23973.48|23973.48|23977.02|23977.02|23973.48|23973.48|0
1609247840000|2020-12-29 13:17:20|23962.85|23962.85|23962.85|23962.85|23962.85|23962.85|23962.85|23962.85|0
1609247880000|2020-12-29 13:18:00|23959.31|23959.31|23959.31|23959.31|23959.31|23959.31|23959.31|23959.31|0
1609247910000|2020-12-29 13:18:30|23962.85|23962.85|23962.85|23962.85|23962.85|23962.85|23962.85|23962.85|0
1609247930000|2020-12-29 13:18:50|23966.39|23966.39|23966.39|23966.39|23966.39|23966.39|23966.39|23966.39|0
1609247940000|2020-12-29 13:19:00|23967.6|23967.6|23968.2|23968.2|23968.2|23968.2|23967.6|23967.6|0
1609247950000|2020-12-29 13:19:10|23972.34|23972.34|23965.26|23965.26|23972.34|23972.34|23965.26|23965.26|0
1609247960000|2020-12-29 13:19:20|23964.06|23964.06|23961.12|23961.12|23964.06|23964.06|23961.12|23961.12|0
1609247970000|2020-12-29 13:19:30|23961.53|23961.53|23961.53|23961.53|23961.53|23961.53|23961.53|23961.53|0
1609247990000|2020-12-29 13:19:50|23968.61|23968.61|23968.61|23968.61|23968.61|23968.61|23968.61|23968.61|0
1609248000000|2020-12-29 13:20:00|23957.99|23957.99|23964.47|23964.47|23965.07|23965.07|23954.44|23954.44|0
1609248030000|2020-12-29 13:20:30|23964.88|23964.88|23964.88|23964.88|23964.88|23964.88|23964.88|23964.88|0
1609248040000|2020-12-29 13:20:40|23961.34|23961.34|23961.34|23961.34|23961.34|23961.34|23961.34|23961.34|0
1609248070000|2020-12-29 13:21:10|23960.38|23960.38|23960.38|23960.38|23960.38|23960.38|23960.38|23960.38|0
1609248090000|2020-12-29 13:21:30|23959.97|23959.97|23959.56|23959.56|23959.97|23959.97|23959.56|23959.56|0
1609248120000|2020-12-29 13:22:00|23958.95|23958.95|23958.95|23958.95|23958.95|23958.95|23958.95|23958.95|0
1609248130000|2020-12-29 13:22:10|23962.5|23962.5|23962.5|23962.5|23962.5|23962.5|23962.5|23962.5|0
1609248140000|2020-12-29 13:22:20|23963.86|23963.86|23963.26|23963.26|23963.86|23963.86|23963.26|23963.26|0
1609248170000|2020-12-29 13:22:50|23963.86|23963.86|23963.86|23963.86|23963.86|23963.86|23963.86|23963.86|0
1609248190000|2020-12-29 13:23:10|23960.32|23960.32|23960.32|23960.32|23960.32|23960.32|23960.32|23960.32|0
1609248200000|2020-12-29 13:23:20|23960.73|23960.73|23964.28|23964.28|23964.28|23964.28|23960.73|23960.73|0
1609248210000|2020-12-29 13:23:30|23960.73|23960.73|23960.73|23960.73|23960.73|23960.73|23960.73|23960.73|0
1609248220000|2020-12-29 13:23:40|23959.78|23959.78|23960.25|23960.25|23960.25|23960.25|23959.78|23959.78|0
1609248290000|2020-12-29 13:24:50|23967.34|23967.34|23963.8|23963.8|23967.34|23967.34|23963.8|23963.8|0
1609248300000|2020-12-29 13:25:00|23960.25|23960.25|23960.25|23960.25|23960.25|23960.25|23960.25|23960.25|0
1609248310000|2020-12-29 13:25:10|23956.71|23956.71|23949.63|23949.63|23956.71|23956.71|23946.09|23946.09|0
1609248320000|2020-12-29 13:25:20|23942.55|23942.55|23935.47|23935.47|23946.09|23946.09|23935.47|23935.47|0
1609248330000|2020-12-29 13:25:30|23939.01|23939.01|23931.92|23931.92|23939.01|23939.01|23931.92|23931.92|0
1609248370000|2020-12-29 13:26:10|23935.47|23935.47|23935.47|23935.47|23935.47|23935.47|23935.47|23935.47|0
1609248380000|2020-12-29 13:26:20|23942.55|23942.55|23935.47|23935.47|23942.55|23942.55|23935.47|23935.47|0
1609248390000|2020-12-29 13:26:30|23939.01|23939.01|23939.01|23939.01|23939.01|23939.01|23939.01|23939.01|0
1609248410000|2020-12-29 13:26:50|23935.47|23935.47|23928.38|23928.38|23935.47|23935.47|23928.38|23928.38|0
1609248460000|2020-12-29 13:27:40|23931.92|23931.92|23928.38|23928.38|23931.92|23931.92|23928.38|23928.38|0
1609248480000|2020-12-29 13:28:00|23931.92|23931.92|23931.92|23931.92|23931.92|23931.92|23931.92|23931.92|0
1609248490000|2020-12-29 13:28:10|23928.38|23928.38|23928.38|23928.38|23928.38|23928.38|23928.38|23928.38|0
1609248500000|2020-12-29 13:28:20|23928.79|23928.79|23934.74|23934.74|23934.74|23934.74|23928.79|23928.79|0
1609248510000|2020-12-29 13:28:30|23941.82|23941.82|23945.37|23945.37|23945.37|23945.37|23941.82|23941.82|0
1609248530000|2020-12-29 13:28:50|23944.76|23944.76|23944.76|23944.76|23944.76|23944.76|23944.76|23944.76|0
1609248540000|2020-12-29 13:29:00|23951.85|23951.85|23955.39|23955.39|23955.39|23955.39|23951.85|23951.85|0
1609248560000|2020-12-29 13:29:20|23954.98|23954.98|23954.98|23954.98|23954.98|23954.98|23954.98|23954.98|0
1609248570000|2020-12-29 13:29:30|23954.16|23954.16|23954.16|23954.16|23954.16|23954.16|23954.16|23954.16|0
1609248580000|2020-12-29 13:29:40|23952.92|23952.92|23953.4|23953.4|23953.88|23953.88|23952.92|23952.92|0
1609248600000|2020-12-29 13:30:00|23955.05|23955.05|23955.87|23955.87|23955.87|23955.87|23955.05|23955.05|0
1609248620000|2020-12-29 13:30:20|23956.47|23956.47|23956.47|23956.47|23956.47|23956.47|23956.47|23956.47|0
1609248640000|2020-12-29 13:30:40|23960.01|23960.01|23963.55|23963.55|23963.55|23963.55|23960.01|23960.01|0
1609248670000|2020-12-29 13:31:10|23960.01|23960.01|23960.01|23960.01|23960.01|23960.01|23960.01|23960.01|0
1609248680000|2020-12-29 13:31:20|23960.61|23960.61|23960.61|23960.61|23960.61|23960.61|23960.61|23960.61|0
1609248710000|2020-12-29 13:31:50|23961.57|23961.57|23960.2|23960.2|23961.57|23961.57|23960.2|23960.2|0
1609248720000|2020-12-29 13:32:00|23956.66|23956.66|23953.12|23953.12|23956.66|23956.66|23953.12|23953.12|0
1609248730000|2020-12-29 13:32:10|23949.58|23949.58|23946.04|23946.04|23949.58|23949.58|23946.04|23946.04|0
1609248740000|2020-12-29 13:32:20|23944.83|23944.83|23941.24|23941.24|23944.83|23944.83|23940.28|23940.28|0
1609248770000|2020-12-29 13:32:50|23941.84|23941.84|23941.84|23941.84|23941.84|23941.84|23941.84|23941.84|0
1609248780000|2020-12-29 13:33:00|23941.24|23941.24|23941.05|23941.05|23941.46|23941.46|23940.64|23940.64|0
1609248790000|2020-12-29 13:33:10|23933.96|23933.96|23933.96|23933.96|23933.96|23933.96|23933.96|23933.96|0
1609248810000|2020-12-29 13:33:30|23933.01|23933.01|23933.01|23933.01|23933.01|23933.01|23933.01|23933.01|0
1609248830000|2020-12-29 13:33:50|23932.4|23932.4|23931.45|23931.45|23932.4|23932.4|23931.45|23931.45|0
1609248840000|2020-12-29 13:34:00|23930.97|23930.97|23929.76|23929.76|23930.97|23930.97|23929.76|23929.76|0
1609248860000|2020-12-29 13:34:20|23928.56|23928.56|23928.56|23928.56|23928.56|23928.56|23928.56|23928.56|0
1609248870000|2020-12-29 13:34:30|23928.15|23928.15|23928.15|23928.15|23928.15|23928.15|23928.15|23928.15|0
1609248880000|2020-12-29 13:34:40|23931.69|23931.69|23945.85|23945.85|23945.85|23945.85|23931.69|23931.69|0
1609248890000|2020-12-29 13:34:50|23946.33|23946.33|23946.33|23946.33|23946.33|23946.33|23946.33|23946.33|0
1609248900000|2020-12-29 13:35:00|23942.79|23942.79|23939.25|23939.25|23942.79|23942.79|23939.25|23939.25|0
1609248950000|2020-12-29 13:35:50|23938.65|23938.65|23938.65|23938.65|23938.65|23938.65|23938.65|23938.65|0
1609248970000|2020-12-29 13:36:10|23945.73|23945.73|23949.27|23949.27|23949.27|23949.27|23945.73|23945.73|0
1609248980000|2020-12-29 13:36:20|23948.67|23948.67|23948.67|23948.67|23948.67|23948.67|23948.67|23948.67|0
1609248990000|2020-12-29 13:36:30|23956.96|23956.96|23956.96|23956.96|23956.96|23956.96|23956.96|23956.96|0
1609249000000|2020-12-29 13:36:40|23949.88|23949.88|23949.88|23949.88|23949.88|23949.88|23949.88|23949.88|0
1609249010000|2020-12-29 13:36:50|23953.42|23953.42|23946.33|23946.33|23953.42|23953.42|23942.79|23942.79|0
1609249030000|2020-12-29 13:37:10|23946.74|23946.74|23947.16|23947.16|23947.16|23947.16|23946.74|23946.74|0
1609249080000|2020-12-29 13:38:00|23947.57|23947.57|23947.57|23947.57|23947.57|23947.57|23947.57|23947.57|0
1609249090000|2020-12-29 13:38:10|23944.02|23944.02|23937.35|23937.35|23944.02|23944.02|23936.94|23936.94|0
1609249100000|2020-12-29 13:38:20|23937.76|23937.76|23937.76|23937.76|23937.76|23937.76|23937.76|23937.76|0
1609249150000|2020-12-29 13:39:10|23945.26|23945.26|23945.74|23945.74|23945.74|23945.74|23945.26|23945.26|0
1609249170000|2020-12-29 13:39:30|23942.19|23942.19|23942.19|23942.19|23942.19|23942.19|23942.19|23942.19|0
1609249180000|2020-12-29 13:39:40|23935.11|23935.11|23935.11|23935.11|23935.11|23935.11|23935.11|23935.11|0
1609249210000|2020-12-29 13:40:10|23942.19|23942.19|23940.76|23940.76|23942.19|23942.19|23940.76|23940.76|0
1609249230000|2020-12-29 13:40:30|23942.19|23942.19|23942.19|23942.19|23942.19|23942.19|23942.19|23942.19|0
1609249250000|2020-12-29 13:40:50|23942.67|23942.67|23943.08|23943.08|23943.08|23943.08|23942.67|23942.67|0
1609249260000|2020-12-29 13:41:00|23939.54|23939.54|23939.54|23939.54|23939.54|23939.54|23939.54|23939.54|0
1609249270000|2020-12-29 13:41:10|23937.9|23937.9|23938.31|23938.31|23938.31|23938.31|23937.9|23937.9|0
1609249280000|2020-12-29 13:41:20|23937.9|23937.9|23937.9|23937.9|23937.9|23937.9|23937.9|23937.9|0
1609249320000|2020-12-29 13:42:00|23941.44|23941.44|23941.44|23941.44|23941.44|23941.44|23941.44|23941.44|0
1609249330000|2020-12-29 13:42:10|23940.84|23940.84|23932.32|23932.32|23940.84|23940.84|23932.32|23932.32|0
1609249350000|2020-12-29 13:42:30|23933.28|23933.28|23932.87|23932.87|23933.28|23933.28|23932.87|23932.87|0
1609249360000|2020-12-29 13:42:40|23933.28|23933.28|23933.28|23933.28|23933.28|23933.28|23933.28|23933.28|0
1609249420000|2020-12-29 13:43:40|23932.08|23932.08|23932.08|23932.08|23932.08|23932.08|23932.08|23932.08|0
1609249440000|2020-12-29 13:44:00|23935.62|23935.62|23935.62|23935.62|23935.62|23935.62|23935.62|23935.62|0
1609249450000|2020-12-29 13:44:10|23935.21|23935.21|23935.21|23935.21|23935.21|23935.21|23935.21|23935.21|0
1609249490000|2020-12-29 13:44:50|23934.8|23934.8|23934.8|23934.8|23934.8|23934.8|23934.8|23934.8|0
1609249500000|2020-12-29 13:45:00|23941.88|23941.88|23941.88|23941.88|23941.88|23941.88|23941.88|23941.88|0
1609249520000|2020-12-29 13:45:20|23940.92|23940.92|23940.92|23940.92|23940.92|23940.92|23940.92|23940.92|0
1609249530000|2020-12-29 13:45:30|23941.52|23941.52|23941.52|23941.52|23941.52|23941.52|23941.52|23941.52|0
1609249540000|2020-12-29 13:45:40|23941.11|23941.11|23941.11|23941.11|23941.11|23941.11|23941.11|23941.11|0
1609249570000|2020-12-29 13:46:10|23942.31|23942.31|23942.72|23942.72|23942.72|23942.72|23942.31|23942.31|0
1609249580000|2020-12-29 13:46:20|23953.35|23953.35|23954.55|23954.55|23954.55|23954.55|23953.35|23953.35|0
1609249600000|2020-12-29 13:46:40|23954.96|23954.96|23954.96|23954.96|23954.96|23954.96|23954.96|23954.96|0
1609249610000|2020-12-29 13:46:50|23951.42|23951.42|23952.86|23952.86|23952.86|23952.86|23951.42|23951.42|0
1609249620000|2020-12-29 13:47:00|23956.4|23956.4|23956.4|23956.4|23956.4|23956.4|23956.4|23956.4|0
1609249650000|2020-12-29 13:47:30|23959.94|23959.94|23959.94|23959.94|23959.94|23959.94|23959.94|23959.94|0
1609249670000|2020-12-29 13:47:50|23956.4|23956.4|23956.4|23956.4|23956.4|23956.4|23956.4|23956.4|0
1609249710000|2020-12-29 13:48:30|23957.6|23957.6|23957.6|23957.6|23957.6|23957.6|23957.6|23957.6|0
1609249740000|2020-12-29 13:49:00|23961.14|23961.14|23961.14|23961.14|23961.14|23961.14|23961.14|23961.14|0
1609249760000|2020-12-29 13:49:20|23959.94|23959.94|23964.08|23964.08|23964.08|23964.08|23959.94|23959.94|0
1609249770000|2020-12-29 13:49:30|23964.49|23964.49|23964.49|23964.49|23964.49|23964.49|23964.49|23964.49|0
1609249780000|2020-12-29 13:49:40|23964.91|23964.91|23965.38|23965.38|23965.38|23965.38|23964.91|23964.91|0
1609249840000|2020-12-29 13:50:40|23968.93|23968.93|23968.93|23968.93|23968.93|23968.93|23968.93|23968.93|0
1609249860000|2020-12-29 13:51:00|23972.47|23972.47|23972.47|23972.47|23972.47|23972.47|23972.47|23972.47|0
1609249870000|2020-12-29 13:51:10|23971.03|23971.03|23971.03|23971.03|23971.03|23971.03|23971.03|23971.03|0
1609249880000|2020-12-29 13:51:20|23963.95|23963.95|23963.95|23963.95|23963.95|23963.95|23963.95|23963.95|0
1609249910000|2020-12-29 13:51:50|23956.86|23956.86|23956.86|23956.86|23956.86|23956.86|23956.86|23956.86|0
1609249940000|2020-12-29 13:52:20|23960.41|23960.41|23960.41|23960.41|23960.41|23960.41|23960.41|23960.41|0
1609249960000|2020-12-29 13:52:40|23967.49|23967.49|23967.49|23967.49|23967.49|23967.49|23967.49|23967.49|0
1609249970000|2020-12-29 13:52:50|23972.23|23972.23|23972.83|23972.83|23972.83|23972.83|23972.23|23972.23|0
1609249980000|2020-12-29 13:53:00|23976.38|23976.38|23976.38|23976.38|23976.38|23976.38|23976.38|23976.38|0
1609250010000|2020-12-29 13:53:30|23979.92|23979.92|23987|23987|23987|23987|23979.92|23979.92|0
1609250030000|2020-12-29 13:53:50|23988.2|23988.2|23987.6|23987.6|23988.2|23988.2|23987.6|23987.6|0
1609250040000|2020-12-29 13:54:00|23994.68|23994.68|23994.68|23994.68|23994.68|23994.68|23994.68|23994.68|0
1609250050000|2020-12-29 13:54:10|23998.22|23998.22|24003.38|24003.38|24003.38|24003.38|23998.22|23998.22|0
1609250060000|2020-12-29 13:54:20|23996.3|23996.3|23999.84|23999.84|23999.84|23999.84|23992.76|23992.76|0
1609250090000|2020-12-29 13:54:50|24003.38|24003.38|23996.71|23996.71|24006.92|24006.92|23996.3|23996.3|0
1609250120000|2020-12-29 13:55:20|24001.45|24001.45|24001.45|24001.45|24001.45|24001.45|24001.45|24001.45|0
1609250130000|2020-12-29 13:55:30|23997.91|23997.91|23997.91|23997.91|23997.91|23997.91|23997.91|23997.91|0
1609250140000|2020-12-29 13:55:40|23994.37|23994.37|23989.02|23989.02|23994.37|23994.37|23989.02|23989.02|0
1609250150000|2020-12-29 13:55:50|23985.48|23985.48|23985.48|23985.48|23985.48|23985.48|23985.48|23985.48|0
1609250170000|2020-12-29 13:56:10|23985.07|23985.07|23977.99|23977.99|23985.07|23985.07|23977.99|23977.99|0
1609250180000|2020-12-29 13:56:20|23981.53|23981.53|23977.99|23977.99|23981.53|23981.53|23977.99|23977.99|0
1609250200000|2020-12-29 13:56:40|23974.45|23974.45|23973.85|23973.85|23974.45|23974.45|23973.85|23973.85|0
1609250260000|2020-12-29 13:57:40|23977.39|23977.39|23979.79|23979.79|23979.79|23979.79|23977.39|23977.39|0
1609250310000|2020-12-29 13:58:30|23976.25|23976.25|23976.25|23976.25|23976.25|23976.25|23976.25|23976.25|0
1609250330000|2020-12-29 13:58:50|23983.34|23983.34|23983.34|23983.34|23983.34|23983.34|23983.34|23983.34|0
1609250340000|2020-12-29 13:59:00|23986.88|23986.88|23990.42|23990.42|23990.42|23990.42|23986.88|23986.88|0
1609250390000|2020-12-29 13:59:50|23993.96|23993.96|23997.5|23997.5|23997.5|23997.5|23993.96|23993.96|0
1609250410000|2020-12-29 14:00:10|23993.96|23993.96|23988.08|23988.08|23993.96|23993.96|23986.88|23986.88|0
1609250440000|2020-12-29 14:00:40|23991.62|23991.62|23991.62|23991.62|23991.62|23991.62|23991.62|23991.62|0
1609250470000|2020-12-29 14:01:10|23992.03|23992.03|23988.49|23988.49|23992.03|23992.03|23988.49|23988.49|0
1609250480000|2020-12-29 14:01:20|23988.08|23988.08|23988.08|23988.08|23988.08|23988.08|23988.08|23988.08|0
1609250500000|2020-12-29 14:01:40|23988.49|23988.49|23988.49|23988.49|23988.49|23988.49|23988.49|23988.49|0
1609250510000|2020-12-29 14:01:50|23992.03|23992.03|23992.03|23992.03|23992.03|23992.03|23988.49|23988.49|0
1609250520000|2020-12-29 14:02:00|23992.44|23992.44|23992.44|23992.44|23992.44|23992.44|23992.44|23992.44|0
1609250550000|2020-12-29 14:02:30|23988.9|23988.9|23988.9|23988.9|23988.9|23988.9|23988.9|23988.9|0
1609250580000|2020-12-29 14:03:00|23992.44|23992.44|23988.9|23988.9|23992.44|23992.44|23988.9|23988.9|0
1609250590000|2020-12-29 14:03:10|23989.5|23989.5|23989.5|23989.5|23989.5|23989.5|23989.5|23989.5|0
1609250610000|2020-12-29 14:03:30|23989.91|23989.91|23991.35|23991.35|23991.35|23991.35|23989.91|23989.91|0
1609250630000|2020-12-29 14:03:50|23987.81|23987.81|23987.81|23987.81|23987.81|23987.81|23987.81|23987.81|0
1609250660000|2020-12-29 14:04:20|23984.27|23984.27|23984.27|23984.27|23984.27|23984.27|23984.27|23984.27|0
1609250680000|2020-12-29 14:04:40|23991.35|23991.35|23991.35|23991.35|23991.35|23991.35|23991.35|23991.35|0
1609250690000|2020-12-29 14:04:50|23987.81|23987.81|23984.27|23984.27|23987.81|23987.81|23984.27|23984.27|0
1609250700000|2020-12-29 14:05:00|23980.73|23980.73|23979.5|23979.5|23980.73|23980.73|23975.96|23975.96|0
1609250760000|2020-12-29 14:06:00|23983.04|23983.04|23985.14|23985.14|23986.58|23986.58|23983.04|23983.04|0
1609250770000|2020-12-29 14:06:10|23984.73|23984.73|23984.73|23984.73|23984.73|23984.73|23984.73|23984.73|0
1609250780000|2020-12-29 14:06:20|23981.19|23981.19|23977.65|23977.65|23981.19|23981.19|23977.65|23977.65|0
1609250790000|2020-12-29 14:06:30|23974.11|23974.11|23974.11|23974.11|23974.11|23974.11|23974.11|23974.11|0
1609250810000|2020-12-29 14:06:50|23978.85|23978.85|23971.77|23971.77|23978.85|23978.85|23971.77|23971.77|0
1609250870000|2020-12-29 14:07:50|23975.31|23975.31|23978.85|23978.85|23978.85|23978.85|23975.31|23975.31|0
1609250890000|2020-12-29 14:08:10|23979.26|23979.26|23993.43|23993.43|23993.43|23993.43|23979.26|23979.26|0
1609250900000|2020-12-29 14:08:20|23986.34|23986.34|23989.89|23989.89|23989.89|23989.89|23986.34|23986.34|0
1609250960000|2020-12-29 14:09:20|23989.47|23989.47|23989.47|23989.47|23989.47|23989.47|23989.47|23989.47|0
1609250970000|2020-12-29 14:09:30|23985.93|23985.93|23989.47|23989.47|23989.47|23989.47|23985.93|23985.93|0
1609251020000|2020-12-29 14:10:20|23987.67|23987.67|23985.86|23985.86|23987.67|23987.67|23985.86|23985.86|0
1609251030000|2020-12-29 14:10:30|23985.39|23985.39|23988.93|23988.93|23988.93|23988.93|23985.39|23985.39|0
1609251080000|2020-12-29 14:11:20|23981.84|23981.84|23985.39|23985.39|23985.39|23985.39|23981.84|23981.84|0
1609251090000|2020-12-29 14:11:30|23984.78|23984.78|23981.24|23981.24|23984.78|23984.78|23981.24|23981.24|0
1609251110000|2020-12-29 14:11:50|23982.61|23982.61|23982.61|23982.61|23982.61|23982.61|23982.61|23982.61|0
1609251120000|2020-12-29 14:12:00|23982.2|23982.2|23982.2|23982.2|23982.2|23982.2|23982.2|23982.2|0
1609251130000|2020-12-29 14:12:10|23982.8|23982.8|23983.4|23983.4|23984.01|23984.01|23982.8|23982.8|0
1609251140000|2020-12-29 14:12:20|23984.01|23984.01|23982.64|23982.64|23984.01|23984.01|23982.64|23982.64|0
1609251150000|2020-12-29 14:12:30|23986.18|23986.18|23986.18|23986.18|23986.18|23986.18|23986.18|23986.18|0
1609251170000|2020-12-29 14:12:50|23984.97|23984.97|23984.97|23984.97|23984.97|23984.97|23984.97|23984.97|0
1609251180000|2020-12-29 14:13:00|23988.52|23988.52|23988.52|23988.52|23988.52|23988.52|23988.52|23988.52|0
1609251200000|2020-12-29 14:13:20|23984.97|23984.97|23988.52|23988.52|23988.52|23988.52|23984.97|23984.97|0
1609251210000|2020-12-29 14:13:30|23984.97|23984.97|23988.52|23988.52|23988.52|23988.52|23984.97|23984.97|0
1609251220000|2020-12-29 14:13:40|23984.97|23984.97|23992.06|23992.06|23992.06|23992.06|23984.97|23984.97|0
1609251230000|2020-12-29 14:13:50|23999.14|23999.14|24006.22|24006.22|24006.22|24006.22|23999.14|23999.14|0
1609251240000|2020-12-29 14:14:00|23999.14|23999.14|23999.14|23999.14|23999.14|23999.14|23999.14|23999.14|0
1609251250000|2020-12-29 14:14:10|23998.54|23998.54|23998.95|23998.95|23998.95|23998.95|23995|23995|0
1609251260000|2020-12-29 14:14:20|24003.09|24003.09|24003.09|24003.09|24003.09|24003.09|24003.09|24003.09|0
1609251280000|2020-12-29 14:14:40|23996.01|23996.01|23996.01|23996.01|23996.01|23996.01|23996.01|23996.01|0
1609251300000|2020-12-29 14:15:00|23999.55|23999.55|23996.01|23996.01|23999.55|23999.55|23996.01|23996.01|0
1609251310000|2020-12-29 14:15:10|23999.55|23999.55|23999.55|23999.55|23999.55|23999.55|23999.55|23999.55|0
1609251320000|2020-12-29 14:15:20|24006.63|24006.63|23999.55|23999.55|24010.17|24010.17|23999.55|23999.55|0
1609251340000|2020-12-29 14:15:40|23996.01|23996.01|23996.01|23996.01|23996.01|23996.01|23996.01|23996.01|0
1609251350000|2020-12-29 14:15:50|24003.09|24003.09|24003.09|24003.09|24003.09|24003.09|24003.09|24003.09|0
1609251380000|2020-12-29 14:16:20|24006.63|24006.63|24010.17|24010.17|24010.17|24010.17|24006.63|24006.63|0
1609251390000|2020-12-29 14:16:30|24006.63|24006.63|24013.71|24013.71|24013.71|24013.71|24006.63|24006.63|0
1609251400000|2020-12-29 14:16:40|24020.8|24020.8|24010.17|24010.17|24020.8|24020.8|24010.17|24010.17|0
1609251440000|2020-12-29 14:17:20|24013.71|24013.71|24013.71|24013.71|24013.71|24013.71|24013.71|24013.71|0
1609251460000|2020-12-29 14:17:40|24017.26|24017.26|24015.45|24015.45|24017.26|24017.26|24015.45|24015.45|0
1609251490000|2020-12-29 14:18:10|24011.91|24011.91|24012.32|24012.32|24012.32|24012.32|24011.91|24011.91|0
1609251530000|2020-12-29 14:18:50|24012.92|24012.92|24012.92|24012.92|24012.92|24012.92|24012.92|24012.92|0
1609251540000|2020-12-29 14:19:00|24016.46|24016.46|24016.46|24016.46|24027.09|24027.09|24016.46|24016.46|0
1609251570000|2020-12-29 14:19:30|24017.07|24017.07|24017.07|24017.07|24017.07|24017.07|24017.07|24017.07|0
1609251600000|2020-12-29 14:20:00|24013.52|24013.52|24013.52|24013.52|24013.52|24013.52|24013.52|24013.52|0
1609251620000|2020-12-29 14:20:20|24013.04|24013.04|24023.67|24023.67|24023.67|24023.67|24013.04|24013.04|0
1609251630000|2020-12-29 14:20:30|24027.21|24027.21|24027.21|24027.21|24027.21|24027.21|24027.21|24027.21|0
1609251650000|2020-12-29 14:20:50|24031.35|24031.35|24031.35|24031.35|24031.35|24031.35|24031.35|24031.35|0
1609251690000|2020-12-29 14:21:30|24024.27|24024.27|24024.27|24024.27|24024.27|24024.27|24024.27|24024.27|0
1609251740000|2020-12-29 14:22:20|24027.21|24027.21|24027.21|24027.21|24027.21|24027.21|24027.21|24027.21|0
1609251780000|2020-12-29 14:23:00|24030.75|24030.75|24034.29|24034.29|24034.29|24034.29|24030.75|24030.75|0
1609251800000|2020-12-29 14:23:20|24030.75|24030.75|24030.15|24030.15|24030.75|24030.75|24030.15|24030.15|0
1609251830000|2020-12-29 14:23:50|24026.61|24026.61|24026.61|24026.61|24026.61|24026.61|24026.61|24026.61|0
1609251850000|2020-12-29 14:24:10|24030.15|24030.15|24030.15|24030.15|24030.15|24030.15|24030.15|24030.15|0
1609251860000|2020-12-29 14:24:20|24026.61|24026.61|24026.61|24026.61|24026.61|24026.61|24026.61|24026.61|0
1609251870000|2020-12-29 14:24:30|24023.07|24023.07|24023.07|24023.07|24023.07|24023.07|24023.07|24023.07|0
1609251880000|2020-12-29 14:24:40|24019.53|24019.53|24019.53|24019.53|24019.53|24019.53|24019.53|24019.53|0
1609251920000|2020-12-29 14:25:20|24015.98|24015.98|24015.98|24015.98|24015.98|24015.98|24015.98|24015.98|0
1609251930000|2020-12-29 14:25:30|24016.39|24016.39|24016.39|24016.39|24016.39|24016.39|24016.39|24016.39|0
1609251950000|2020-12-29 14:25:50|24017.35|24017.35|24017.35|24017.35|24017.35|24017.35|24017.35|24017.35|0
1609251960000|2020-12-29 14:26:00|24017.96|24017.96|24010.87|24010.87|24017.96|24017.96|24010.87|24010.87|0
1609251970000|2020-12-29 14:26:10|24007.33|24007.33|24006.92|24006.92|24007.33|24007.33|24006.92|24006.92|0
1609251990000|2020-12-29 14:26:30|24010.46|24010.46|24010.46|24010.46|24010.46|24010.46|24010.46|24010.46|0
1609252010000|2020-12-29 14:26:50|24010.87|24010.87|24010.87|24010.87|24010.87|24010.87|24010.87|24010.87|0
1609252020000|2020-12-29 14:27:00|24007.33|24007.33|24007.33|24007.33|24007.33|24007.33|24007.33|24007.33|0
1609252030000|2020-12-29 14:27:10|24003.79|24003.79|24000.25|24000.25|24003.79|24003.79|24000.25|24000.25|0
1609252040000|2020-12-29 14:27:20|24003.79|24003.79|24003.79|24003.79|24003.79|24003.79|24003.79|24003.79|0
1609252050000|2020-12-29 14:27:30|24007.33|24007.33|24007.33|24007.33|24007.33|24007.33|24007.33|24007.33|0
1609252070000|2020-12-29 14:27:50|24003.79|24003.79|24003.79|24003.79|24003.79|24003.79|24003.79|24003.79|0
1609252080000|2020-12-29 14:28:00|24007.93|24007.93|24000.85|24000.85|24007.93|24007.93|24000.85|24000.85|0
1609252100000|2020-12-29 14:28:20|24004.39|24004.39|24004.39|24004.39|24004.39|24004.39|24004.39|24004.39|0
1609252110000|2020-12-29 14:28:30|24003.98|24003.98|23996.9|23996.9|24003.98|24003.98|23996.9|23996.9|0
1609252130000|2020-12-29 14:28:50|24000.44|24000.44|24000.44|24000.44|24000.44|24000.44|24000.44|24000.44|0
1609252200000|2020-12-29 14:30:00|24001.04|24001.04|23986.88|23986.88|24001.04|24001.04|23979.79|23979.79|0
1609252210000|2020-12-29 14:30:10|23983.34|23983.34|23932.56|23932.56|23983.34|23983.34|23932.56|23932.56|0
1609252220000|2020-12-29 14:30:20|23929.01|23929.01|23925.47|23925.47|23932.56|23932.56|23918.39|23918.39|0
1609252230000|2020-12-29 14:30:30|23918.39|23918.39|23921.93|23921.93|23921.93|23921.93|23918.39|23918.39|0
1609252240000|2020-12-29 14:30:40|23925.47|23925.47|23943.18|23943.18|23946.72|23946.72|23925.47|23925.47|0
1609252260000|2020-12-29 14:31:00|23957.34|23957.34|23973.12|23973.12|23976.66|23976.66|23953.8|23953.8|0
1609252270000|2020-12-29 14:31:10|23976.66|23976.66|23983.75|23983.75|23987.29|23987.29|23976.66|23976.66|0
1609252280000|2020-12-29 14:31:20|23987.29|23987.29|23990.83|23990.83|23990.83|23990.83|23987.29|23987.29|0
1609252290000|2020-12-29 14:31:30|23973.12|23973.12|23983.75|23983.75|23983.75|23983.75|23973.12|23973.12|0
1609252300000|2020-12-29 14:31:40|23988.49|23988.49|23987.29|23987.29|23990.83|23990.83|23983.75|23983.75|0
1609252310000|2020-12-29 14:31:50|23990.83|23990.83|24015.62|24015.62|24015.62|24015.62|23990.83|23990.83|0
1609252320000|2020-12-29 14:32:00|24019.16|24019.16|24019.57|24019.57|24030.19|24030.19|24012.49|24012.49|0
1609252330000|2020-12-29 14:32:10|24016.03|24016.03|24016.03|24016.03|24026.65|24026.65|24016.03|24016.03|0
1609252340000|2020-12-29 14:32:20|24019.57|24019.57|24016.03|24016.03|24019.57|24019.57|24016.03|24016.03|0
1609252350000|2020-12-29 14:32:30|24023.11|24023.11|24023.11|24023.11|24023.11|24023.11|24023.11|24023.11|0
1609252360000|2020-12-29 14:32:40|24024.31|24024.31|24020.77|24020.77|24024.31|24024.31|24020.77|24020.77|0
1609252370000|2020-12-29 14:32:50|24013.69|24013.69|24013.69|24013.69|24013.69|24013.69|24013.69|24013.69|0
1609252380000|2020-12-29 14:33:00|24006.61|24006.61|23974.74|23974.74|24006.61|24006.61|23974.74|23974.74|0
1609252390000|2020-12-29 14:33:10|23971.2|23971.2|23968.79|23968.79|23973.53|23973.53|23968.79|23968.79|0
1609252400000|2020-12-29 14:33:20|23961.71|23961.71|23954.62|23954.62|23961.71|23961.71|23954.62|23954.62|0
1609252420000|2020-12-29 14:33:40|23961.71|23961.71|23961.71|23961.71|23961.71|23961.71|23961.71|23961.71|0
1609252450000|2020-12-29 14:34:10|23960.5|23960.5|23967.59|23967.59|23968.79|23968.79|23960.5|23960.5|0
1609252460000|2020-12-29 14:34:20|23953.42|23953.42|23949.88|23949.88|23953.42|23953.42|23949.88|23949.88|0
1609252470000|2020-12-29 14:34:30|23956.96|23956.96|23956.96|23956.96|23956.96|23956.96|23956.96|23956.96|0
1609252480000|2020-12-29 14:34:40|23946.34|23946.34|23946.34|23946.34|23946.34|23946.34|23946.34|23946.34|0
1609252490000|2020-12-29 14:34:50|23945.93|23945.93|23945.93|23945.93|23945.93|23945.93|23945.93|23945.93|0
1609252500000|2020-12-29 14:35:00|23942.39|23942.39|23935.3|23935.3|23942.39|23942.39|23928.22|23928.22|0
1609252520000|2020-12-29 14:35:20|23914.06|23914.06|23921.74|23921.74|23925.28|23925.28|23914.06|23914.06|0
1609252530000|2020-12-29 14:35:30|23928.82|23928.82|23928.82|23928.82|23928.82|23928.82|23928.82|23928.82|0
1609252550000|2020-12-29 14:35:50|23928.22|23928.22|23930.94|23930.94|23931.76|23931.76|23928.22|23928.22|0
1609252560000|2020-12-29 14:36:00|23927.4|23927.4|23927.4|23927.4|23927.4|23927.4|23927.4|23927.4|0
1609252570000|2020-12-29 14:36:10|23923.86|23923.86|23923.86|23923.86|23923.86|23923.86|23923.86|23923.86|0
1609252590000|2020-12-29 14:36:30|23924.46|23924.46|23924.46|23924.46|23924.46|23924.46|23924.46|23924.46|0
1609252600000|2020-12-29 14:36:40|23920.92|23920.92|23920.92|23920.92|23920.92|23920.92|23920.92|23920.92|0
1609252610000|2020-12-29 14:36:50|23921.52|23921.52|23918.99|23918.99|23926.07|23926.07|23918.99|23918.99|0
1609252620000|2020-12-29 14:37:00|23919.4|23919.4|23920.61|23920.61|23920.61|23920.61|23919.4|23919.4|0
1609252630000|2020-12-29 14:37:10|23917.06|23917.06|23920.61|23920.61|23920.61|23920.61|23913.52|23913.52|0
1609252640000|2020-12-29 14:37:20|23909.98|23909.98|23906.44|23906.44|23909.98|23909.98|23906.44|23906.44|0
1609252650000|2020-12-29 14:37:30|23917.06|23917.06|23912.32|23912.32|23920.61|23920.61|23912.32|23912.32|0
1609252660000|2020-12-29 14:37:40|23905.24|23905.24|23908.37|23908.37|23908.78|23908.78|23905.24|23905.24|0
1609252670000|2020-12-29 14:37:50|23911.91|23911.91|23911.91|23911.91|23911.91|23911.91|23911.91|23911.91|0
1609252690000|2020-12-29 14:38:10|23915.45|23915.45|23918.99|23918.99|23918.99|23918.99|23915.45|23915.45|0
1609252710000|2020-12-29 14:38:30|23911.91|23911.91|23904.83|23904.83|23911.91|23911.91|23904.83|23904.83|0
1609252760000|2020-12-29 14:39:20|23911.91|23911.91|23915.45|23915.45|23915.45|23915.45|23911.91|23911.91|0
1609252770000|2020-12-29 14:39:30|23922.53|23922.53|23915.45|23915.45|23922.53|23922.53|23915.45|23915.45|0
1609252790000|2020-12-29 14:39:50|23911.91|23911.91|23911.31|23911.31|23911.91|23911.91|23911.31|23911.31|0
1609252800000|2020-12-29 14:40:00|23907.77|23907.77|23907.36|23907.36|23907.77|23907.77|23907.36|23907.36|0
1609252810000|2020-12-29 14:40:10|23906.95|23906.95|23910.68|23910.68|23910.68|23910.68|23906.95|23906.95|0
1609252820000|2020-12-29 14:40:20|23914.22|23914.22|23914.22|23914.22|23914.22|23914.22|23914.22|23914.22|0
1609252830000|2020-12-29 14:40:30|23914.63|23914.63|23914.63|23914.63|23914.63|23914.63|23914.63|23914.63|0
1609252850000|2020-12-29 14:40:50|23914.03|23914.03|23902.8|23902.8|23914.03|23914.03|23902.8|23902.8|0
1609252880000|2020-12-29 14:41:20|23906.34|23906.34|23913.43|23913.43|23920.51|23920.51|23906.34|23906.34|0
1609252900000|2020-12-29 14:41:40|23916.97|23916.97|23916.97|23916.97|23916.97|23916.97|23916.97|23916.97|0
1609252910000|2020-12-29 14:41:50|23920.51|23920.51|23916.97|23916.97|23920.51|23920.51|23916.97|23916.97|0
1609252920000|2020-12-29 14:42:00|23913.43|23913.43|23913.43|23913.43|23913.43|23913.43|23913.43|23913.43|0
1609252930000|2020-12-29 14:42:10|23902.8|23902.8|23909.88|23909.88|23909.88|23909.88|23902.8|23902.8|0
1609252940000|2020-12-29 14:42:20|23906.34|23906.34|23906.34|23906.34|23906.34|23906.34|23906.34|23906.34|0
1609252950000|2020-12-29 14:42:30|23902.8|23902.8|23902.8|23902.8|23902.8|23902.8|23902.8|23902.8|0
1609252960000|2020-12-29 14:42:40|23906.34|23906.34|23909.88|23909.88|23909.88|23909.88|23906.34|23906.34|0
1609252990000|2020-12-29 14:43:10|23916.97|23916.97|23916.97|23916.97|23916.97|23916.97|23916.97|23916.97|0
1609253010000|2020-12-29 14:43:30|23924.05|23924.05|23913.43|23913.43|23924.05|23924.05|23913.43|23913.43|0
1609253040000|2020-12-29 14:44:00|23916.97|23916.97|23931.13|23931.13|23931.13|23931.13|23916.97|23916.97|0
1609253050000|2020-12-29 14:44:10|23927.59|23927.59|23927.59|23927.59|23927.59|23927.59|23927.59|23927.59|0
1609253070000|2020-12-29 14:44:30|23931.13|23931.13|23931.13|23931.13|23931.13|23931.13|23931.13|23931.13|0
1609253080000|2020-12-29 14:44:40|23934.67|23934.67|23934.67|23934.67|23934.67|23934.67|23934.67|23934.67|0
1609253100000|2020-12-29 14:45:00|23938.21|23938.21|23938.21|23938.21|23938.21|23938.21|23938.21|23938.21|0
1609253110000|2020-12-29 14:45:10|23934.67|23934.67|23941.76|23941.76|23941.76|23941.76|23934.67|23934.67|0
1609253140000|2020-12-29 14:45:40|23952.38|23952.38|23941.76|23941.76|23952.38|23952.38|23941.76|23941.76|0
1609253150000|2020-12-29 14:45:50|23945.3|23945.3|23945.3|23945.3|23945.3|23945.3|23945.3|23945.3|0
1609253160000|2020-12-29 14:46:00|23948.84|23948.84|23920.92|23920.92|23948.84|23948.84|23920.51|23920.51|0
1609253170000|2020-12-29 14:46:10|23931.54|23931.54|23931.54|23931.54|23931.54|23931.54|23931.54|23931.54|0
1609253180000|2020-12-29 14:46:20|23924.46|23924.46|23924.46|23924.46|23924.46|23924.46|23924.46|23924.46|0
1609253230000|2020-12-29 14:47:10|23924.05|23924.05|23924.05|23924.05|23924.05|23924.05|23924.05|23924.05|0
1609253250000|2020-12-29 14:47:30|23913.43|23913.43|23912.22|23912.22|23913.43|23913.43|23912.22|23912.22|0
1609253260000|2020-12-29 14:47:40|23908.68|23908.68|23901|23901|23908.68|23908.68|23901|23901|0
1609253270000|2020-12-29 14:47:50|23890.37|23890.37|23889.89|23889.89|23890.37|23890.37|23889.89|23889.89|0
1609253280000|2020-12-29 14:48:00|23896.98|23896.98|23900.52|23900.52|23900.52|23900.52|23896.98|23896.98|0
1609253290000|2020-12-29 14:48:10|23914.68|23914.68|23915.28|23915.28|23915.28|23915.28|23914.68|23914.68|0
1609253300000|2020-12-29 14:48:20|23911.74|23911.74|23911.74|23911.74|23911.74|23911.74|23911.74|23911.74|0
1609253310000|2020-12-29 14:48:30|23908.2|23908.2|23908.2|23908.2|23908.2|23908.2|23908.2|23908.2|0
1609253320000|2020-12-29 14:48:40|23904.66|23904.66|23894.04|23894.04|23904.66|23904.66|23894.04|23894.04|0
1609253360000|2020-12-29 14:49:20|23893.44|23893.44|23888.69|23888.69|23893.44|23893.44|23888.69|23888.69|0
1609253370000|2020-12-29 14:49:30|23892.23|23892.23|23899.31|23899.31|23902.86|23902.86|23892.23|23892.23|0
1609253380000|2020-12-29 14:49:40|23892.23|23892.23|23885.15|23885.15|23892.23|23892.23|23885.15|23885.15|0
1609253390000|2020-12-29 14:49:50|23881.61|23881.61|23867.44|23867.44|23881.61|23881.61|23867.44|23867.44|0
1609253400000|2020-12-29 14:50:00|23878.07|23878.07|23888.69|23888.69|23888.69|23888.69|23878.07|23878.07|0
1609253420000|2020-12-29 14:50:20|23895.77|23895.77|23895.77|23895.77|23895.77|23895.77|23895.77|23895.77|0
1609253430000|2020-12-29 14:50:30|23899.31|23899.31|23899.31|23899.31|23899.31|23899.31|23899.31|23899.31|0
1609253440000|2020-12-29 14:50:40|23895.77|23895.77|23895.77|23895.77|23895.77|23895.77|23895.77|23895.77|0
1609253450000|2020-12-29 14:50:50|23899.31|23899.31|23885.15|23885.15|23899.31|23899.31|23885.15|23885.15|0
1609253460000|2020-12-29 14:51:00|23886.35|23886.35|23878.26|23878.26|23886.35|23886.35|23878.26|23878.26|0
1609253470000|2020-12-29 14:51:10|23877.66|23877.66|23884.74|23884.74|23884.74|23884.74|23877.66|23877.66|0
1609253480000|2020-12-29 14:51:20|23874.12|23874.12|23877.66|23877.66|23877.66|23877.66|23874.12|23874.12|0
1609253520000|2020-12-29 14:52:00|23874.12|23874.12|23888.28|23888.28|23888.28|23888.28|23874.12|23874.12|0
1609253530000|2020-12-29 14:52:10|23887.68|23887.68|23887.68|23887.68|23887.68|23887.68|23887.68|23887.68|0
1609253540000|2020-12-29 14:52:20|23884.14|23884.14|23884.14|23884.14|23884.14|23884.14|23884.14|23884.14|0
1609253560000|2020-12-29 14:52:40|23887.68|23887.68|23880.6|23880.6|23887.68|23887.68|23880.6|23880.6|0
1609253570000|2020-12-29 14:52:50|23880.19|23880.19|23872.69|23872.69|23880.19|23880.19|23872.69|23872.69|0
1609253580000|2020-12-29 14:53:00|23872.21|23872.21|23868.19|23868.19|23872.21|23872.21|23868.19|23868.19|0
1609253590000|2020-12-29 14:53:10|23867.71|23867.71|23871.25|23871.25|23871.25|23871.25|23867.71|23867.71|0
1609253600000|2020-12-29 14:53:20|23878.94|23878.94|23878.94|23878.94|23878.94|23878.94|23878.94|23878.94|0
1609253610000|2020-12-29 14:53:30|23875.4|23875.4|23875.4|23875.4|23875.4|23875.4|23875.4|23875.4|0
1609253620000|2020-12-29 14:53:40|23871.86|23871.86|23864.77|23864.77|23871.86|23871.86|23861.23|23861.23|0
1609253630000|2020-12-29 14:53:50|23857.69|23857.69|23871.86|23871.86|23871.86|23871.86|23857.69|23857.69|0
1609253640000|2020-12-29 14:54:00|23875.4|23875.4|23868.31|23868.31|23875.4|23875.4|23868.31|23868.31|0
1609253650000|2020-12-29 14:54:10|23869.52|23869.52|23858.89|23858.89|23869.52|23869.52|23858.89|23858.89|0
1609253660000|2020-12-29 14:54:20|23855.35|23855.35|23858.89|23858.89|23858.89|23858.89|23855.35|23855.35|0
1609253670000|2020-12-29 14:54:30|23855.35|23855.35|23844.73|23844.73|23855.35|23855.35|23844.73|23844.73|0
1609253680000|2020-12-29 14:54:40|23841.19|23841.19|23840.78|23840.78|23841.19|23841.19|23840.78|23840.78|0
1609253690000|2020-12-29 14:54:50|23837.24|23837.24|23831.89|23831.89|23837.24|23837.24|23823.07|23823.07|0
1609253700000|2020-12-29 14:55:00|23835.43|23835.43|23846.06|23846.06|23846.06|23846.06|23835.43|23835.43|0
1609253710000|2020-12-29 14:55:10|23838.97|23838.97|23838.97|23838.97|23838.97|23838.97|23838.97|23838.97|0
1609253730000|2020-12-29 14:55:30|23846.06|23846.06|23846.06|23846.06|23846.06|23846.06|23846.06|23846.06|0
1609253740000|2020-12-29 14:55:40|23849.6|23849.6|23849.6|23849.6|23849.6|23849.6|23849.6|23849.6|0
1609253750000|2020-12-29 14:55:50|23848.99|23848.99|23848.99|23848.99|23848.99|23848.99|23848.99|23848.99|0
1609253760000|2020-12-29 14:56:00|23852.54|23852.54|23859.62|23859.62|23859.62|23859.62|23852.54|23852.54|0
1609253780000|2020-12-29 14:56:20|23866.7|23866.7|23871.45|23871.45|23871.45|23871.45|23866.7|23866.7|0
1609253800000|2020-12-29 14:56:40|23870.84|23870.84|23874.38|23874.38|23874.38|23874.38|23870.84|23870.84|0
1609253810000|2020-12-29 14:56:50|23877.93|23877.93|23877.93|23877.93|23877.93|23877.93|23877.93|23877.93|0
1609253820000|2020-12-29 14:57:00|23882.07|23882.07|23874.8|23874.8|23882.07|23882.07|23874.8|23874.8|0
1609253830000|2020-12-29 14:57:10|23874.19|23874.19|23873.37|23873.37|23874.19|23874.19|23869.83|23869.83|0
1609253840000|2020-12-29 14:57:20|23872.77|23872.77|23876.31|23876.31|23876.31|23876.31|23872.77|23872.77|0
1609253860000|2020-12-29 14:57:40|23883.39|23883.39|23883.39|23883.39|23883.39|23883.39|23883.39|23883.39|0
1609253870000|2020-12-29 14:57:50|23879.85|23879.85|23879.85|23879.85|23879.85|23879.85|23876.31|23876.31|0
1609253880000|2020-12-29 14:58:00|23883.39|23883.39|23879.25|23879.25|23883.39|23883.39|23875.71|23875.71|0
1609253890000|2020-12-29 14:58:10|23879.85|23879.85|23879.85|23879.85|23879.85|23879.85|23879.85|23879.85|0
1609253900000|2020-12-29 14:58:20|23883.39|23883.39|23901.1|23901.1|23901.1|23901.1|23883.39|23883.39|0
1609253910000|2020-12-29 14:58:30|23901.7|23901.7|23901.7|23901.7|23901.7|23901.7|23901.7|23901.7|0
1609253920000|2020-12-29 14:58:40|23898.16|23898.16|23891.08|23891.08|23898.16|23898.16|23891.08|23891.08|0
1609253930000|2020-12-29 14:58:50|23894.62|23894.62|23895.03|23895.03|23895.03|23895.03|23894.62|23894.62|0
1609253940000|2020-12-29 14:59:00|23898.57|23898.57|23898.57|23898.57|23898.57|23898.57|23898.57|23898.57|0
1609253950000|2020-12-29 14:59:10|23899.17|23899.17|23903.32|23903.32|23903.32|23903.32|23899.17|23899.17|0
1609253960000|2020-12-29 14:59:20|23902.71|23902.71|23892.09|23892.09|23902.71|23902.71|23892.09|23892.09|0
1609253970000|2020-12-29 14:59:30|23885.01|23885.01|23874.38|23874.38|23885.01|23885.01|23874.38|23874.38|0
1609253980000|2020-12-29 14:59:40|23884.6|23884.6|23884.6|23884.6|23884.6|23884.6|23884.6|23884.6|0
1609254000000|2020-12-29 15:00:00|23891.68|23891.68|23891.68|23891.68|23891.68|23891.68|23891.68|23891.68|0
1609254010000|2020-12-29 15:00:10|23888.14|23888.14|23891.68|23891.68|23895.22|23895.22|23884.19|23884.19|0
1609254020000|2020-12-29 15:00:20|23893.49|23893.49|23893.49|23893.49|23893.49|23893.49|23893.49|23893.49|0
1609254030000|2020-12-29 15:00:30|23907.65|23907.65|23907.05|23907.05|23907.65|23907.65|23907.05|23907.05|0
1609254050000|2020-12-29 15:00:50|23910.59|23910.59|23910.59|23910.59|23910.59|23910.59|23910.59|23910.59|0
1609254060000|2020-12-29 15:01:00|23911.07|23911.07|23911.07|23911.07|23911.07|23911.07|23911.07|23911.07|0
1609254070000|2020-12-29 15:01:10|23907.53|23907.53|23907.53|23907.53|23907.53|23907.53|23907.53|23907.53|0
1609254080000|2020-12-29 15:01:20|23903.99|23903.99|23903.39|23903.39|23903.99|23903.99|23903.39|23903.39|0
1609254090000|2020-12-29 15:01:30|23899.84|23899.84|23896.3|23896.3|23899.84|23899.84|23896.3|23896.3|0
1609254110000|2020-12-29 15:01:50|23906.93|23906.93|23906.93|23906.93|23906.93|23906.93|23906.93|23906.93|0
1609254130000|2020-12-29 15:02:10|23910.47|23910.47|23910.47|23910.47|23910.47|23910.47|23910.47|23910.47|0
1609254150000|2020-12-29 15:02:30|23924.63|23924.63|23937.47|23937.47|23937.47|23937.47|23924.63|23924.63|0
1609254160000|2020-12-29 15:02:40|23944.55|23944.55|23945.16|23945.16|23945.16|23945.16|23944.55|23944.55|0
1609254170000|2020-12-29 15:02:50|23945.57|23945.57|23938.48|23938.48|23945.57|23945.57|23938.48|23938.48|0
1609254180000|2020-12-29 15:03:00|23945.57|23945.57|23931.4|23931.4|23945.57|23945.57|23931.4|23931.4|0
1609254190000|2020-12-29 15:03:10|23924.32|23924.32|23917.24|23917.24|23924.32|23924.32|23917.24|23917.24|0
1609254200000|2020-12-29 15:03:20|23913.7|23913.7|23913.7|23913.7|23913.7|23913.7|23913.7|23913.7|0
1609254210000|2020-12-29 15:03:30|23910.15|23910.15|23910.15|23910.15|23910.15|23910.15|23910.15|23910.15|0
1609254220000|2020-12-29 15:03:40|23920.78|23920.78|23920.78|23920.78|23920.78|23920.78|23920.78|23920.78|0
1609254230000|2020-12-29 15:03:50|23913.7|23913.7|23913.7|23913.7|23913.7|23913.7|23913.7|23913.7|0
1609254240000|2020-12-29 15:04:00|23920.78|23920.78|23916.64|23916.64|23920.78|23920.78|23916.64|23916.64|0
1609254260000|2020-12-29 15:04:20|23913.09|23913.09|23913.09|23913.09|23913.09|23913.09|23913.09|23913.09|0
1609254270000|2020-12-29 15:04:30|23916.64|23916.64|23916.64|23916.64|23916.64|23916.64|23916.64|23916.64|0
1609254280000|2020-12-29 15:04:40|23913.09|23913.09|23920.18|23920.18|23920.18|23920.18|23913.09|23913.09|0
1609254290000|2020-12-29 15:04:50|23913.09|23913.09|23902.47|23902.47|23913.09|23913.09|23902.47|23902.47|0
1609254310000|2020-12-29 15:05:10|23906.01|23906.01|23906.01|23906.01|23906.01|23906.01|23906.01|23906.01|0
1609254320000|2020-12-29 15:05:20|23906.61|23906.61|23906.61|23906.61|23906.61|23906.61|23906.61|23906.61|0
1609254340000|2020-12-29 15:05:40|23907.82|23907.82|23916.1|23916.1|23919.64|23919.64|23907.82|23907.82|0
1609254350000|2020-12-29 15:05:50|23915.5|23915.5|23915.5|23915.5|23915.5|23915.5|23915.5|23915.5|0
1609254360000|2020-12-29 15:06:00|23908.42|23908.42|23901.94|23901.94|23909.02|23909.02|23901.94|23901.94|0
1609254370000|2020-12-29 15:06:10|23909.02|23909.02|23905.48|23905.48|23909.02|23909.02|23905.48|23905.48|0
1609254380000|2020-12-29 15:06:20|23909.02|23909.02|23901.94|23901.94|23909.02|23909.02|23901.94|23901.94|0
1609254390000|2020-12-29 15:06:30|23905.48|23905.48|23905.48|23905.48|23905.48|23905.48|23905.48|23905.48|0
1609254420000|2020-12-29 15:07:00|23905.07|23905.07|23894.03|23894.03|23905.07|23905.07|23894.03|23894.03|0
1609254430000|2020-12-29 15:07:10|23886.95|23886.95|23886.95|23886.95|23886.95|23886.95|23886.95|23886.95|0
1609254440000|2020-12-29 15:07:20|23890.49|23890.49|23897.57|23897.57|23897.57|23897.57|23890.49|23890.49|0
1609254450000|2020-12-29 15:07:30|23904.66|23904.66|23904.66|23904.66|23904.66|23904.66|23904.66|23904.66|0
1609254480000|2020-12-29 15:08:00|23908.2|23908.2|23908.61|23908.61|23908.61|23908.61|23908.2|23908.2|0
1609254490000|2020-12-29 15:08:10|23908.2|23908.2|23915.28|23915.28|23915.28|23915.28|23908.2|23908.2|0
1609254500000|2020-12-29 15:08:20|23908.2|23908.2|23908.2|23908.2|23908.2|23908.2|23908.2|23908.2|0
1609254510000|2020-12-29 15:08:30|23915.28|23915.28|23912.94|23912.94|23915.28|23915.28|23911.74|23911.74|0
1609254520000|2020-12-29 15:08:40|23905.86|23905.86|23905.86|23905.86|23905.86|23905.86|23905.86|23905.86|0
1609254540000|2020-12-29 15:09:00|23912.94|23912.94|23912.94|23912.94|23912.94|23912.94|23912.94|23912.94|0
1609254550000|2020-12-29 15:09:10|23913.35|23913.35|23921.04|23921.04|23921.04|23921.04|23913.35|23913.35|0
1609254560000|2020-12-29 15:09:20|23928.12|23928.12|23928.12|23928.12|23928.12|23928.12|23928.12|23928.12|0
1609254570000|2020-12-29 15:09:30|23924.58|23924.58|23928.12|23928.12|23928.12|23928.12|23924.58|23924.58|0
1609254580000|2020-12-29 15:09:40|23928.53|23928.53|23928.53|23928.53|23928.53|23928.53|23928.53|23928.53|0
1609254590000|2020-12-29 15:09:50|23917.91|23917.91|23917.91|23917.91|23917.91|23917.91|23917.91|23917.91|0
1609254620000|2020-12-29 15:10:20|23921.45|23921.45|23932.07|23932.07|23932.07|23932.07|23921.45|23921.45|0
1609254630000|2020-12-29 15:10:30|23932.67|23932.67|23936.22|23936.22|23936.22|23936.22|23932.67|23932.67|0
1609254640000|2020-12-29 15:10:40|23936.63|23936.63|23937.23|23937.23|23937.23|23937.23|23936.63|23936.63|0
1609254650000|2020-12-29 15:10:50|23937.64|23937.64|23937.64|23937.64|23937.64|23937.64|23937.64|23937.64|0
1609254660000|2020-12-29 15:11:00|23938.84|23938.84|23935.3|23935.3|23938.84|23938.84|23935.3|23935.3|0
1609254670000|2020-12-29 15:11:10|23938.84|23938.84|23938.84|23938.84|23938.84|23938.84|23938.84|23938.84|0
1609254680000|2020-12-29 15:11:20|23939.44|23939.44|23939.03|23939.03|23939.44|23939.44|23939.03|23939.03|0
1609254690000|2020-12-29 15:11:30|23942.57|23942.57|23942.57|23942.57|23942.57|23942.57|23942.57|23942.57|0
1609254700000|2020-12-29 15:11:40|23943.18|23943.18|23943.18|23943.18|23943.18|23943.18|23943.18|23943.18|0
1609254720000|2020-12-29 15:12:00|23953.8|23953.8|23953.8|23953.8|23953.8|23953.8|23953.8|23953.8|0
1609254730000|2020-12-29 15:12:10|23960.88|23960.88|23966.76|23966.76|23971.51|23971.51|23960.88|23960.88|0
1609254740000|2020-12-29 15:12:20|23967.36|23967.36|23967.36|23967.36|23967.36|23967.36|23967.36|23967.36|0
1609254750000|2020-12-29 15:12:30|23966.95|23966.95|23966.95|23966.95|23966.95|23966.95|23966.95|23966.95|0
1609254760000|2020-12-29 15:12:40|23966.13|23966.13|23980.3|23980.3|23980.3|23980.3|23966.13|23966.13|0
1609254770000|2020-12-29 15:12:50|23979.69|23979.69|23977.36|23977.36|23984.44|23984.44|23977.36|23977.36|0
1609254790000|2020-12-29 15:13:10|23973.81|23973.81|23970.27|23970.27|23973.81|23973.81|23970.27|23970.27|0
1609254810000|2020-12-29 15:13:30|23977.36|23977.36|23977.36|23977.36|23977.36|23977.36|23977.36|23977.36|0
1609254820000|2020-12-29 15:13:40|23977.96|23977.96|23977.96|23977.96|23977.96|23977.96|23977.96|23977.96|0
1609254830000|2020-12-29 15:13:50|23976.75|23976.75|23976.75|23976.75|23976.75|23976.75|23976.75|23976.75|0
1609254860000|2020-12-29 15:14:20|23976.15|23976.15|23976.75|23976.75|23976.75|23976.75|23976.15|23976.15|0
1609254870000|2020-12-29 15:14:30|23980.3|23980.3|23980.3|23980.3|23980.3|23980.3|23980.3|23980.3|0
1609254880000|2020-12-29 15:14:40|23987.38|23987.38|23979.09|23979.09|23987.38|23987.38|23979.09|23979.09|0
1609254890000|2020-12-29 15:14:50|23986.17|23986.17|23986.17|23986.17|23986.17|23986.17|23986.17|23986.17|0
1609254900000|2020-12-29 15:15:00|23987|23987|23990.73|23990.73|23990.73|23990.73|23987|23987|0
1609254910000|2020-12-29 15:15:10|23987.19|23987.19|23991.93|23991.93|23991.93|23991.93|23987.19|23987.19|0
1609254930000|2020-12-29 15:15:30|23999.01|23999.01|23999.01|23999.01|23999.01|23999.01|23999.01|23999.01|0
1609254940000|2020-12-29 15:15:40|24002.56|24002.56|23999.01|23999.01|24002.56|24002.56|23999.01|23999.01|0
1609254950000|2020-12-29 15:15:50|23997.21|23997.21|23999.01|23999.01|23999.01|23999.01|23997.21|23997.21|0
1609254960000|2020-12-29 15:16:00|24006.1|24006.1|24012.87|24012.87|24013.28|24013.28|24006.1|24006.1|0
1609254970000|2020-12-29 15:16:10|24016.41|24016.41|24016.41|24016.41|24016.41|24016.41|24016.41|24016.41|0
1609254980000|2020-12-29 15:16:20|24019.95|24019.95|24019.95|24019.95|24019.95|24019.95|24019.95|24019.95|0
1609254990000|2020-12-29 15:16:30|24018.74|24018.74|24018.74|24018.74|24018.74|24018.74|24018.74|24018.74|0
1609255010000|2020-12-29 15:16:50|24022.29|24022.29|24019.95|24019.95|24022.29|24022.29|24018.74|24018.74|0
1609255030000|2020-12-29 15:17:10|24020.55|24020.55|24020.55|24020.55|24020.55|24020.55|24020.55|24020.55|0
1609255040000|2020-12-29 15:17:20|24021.37|24021.37|24031.58|24031.58|24031.58|24031.58|24020.96|24020.96|0
1609255050000|2020-12-29 15:17:30|24031.17|24031.17|24030.35|24030.35|24031.17|24031.17|24030.35|24030.35|0
1609255060000|2020-12-29 15:17:40|24026.81|24026.81|24026.21|24026.21|24026.81|24026.81|24026.21|24026.21|0
1609255070000|2020-12-29 15:17:50|24026.62|24026.62|24030.16|24030.16|24030.16|24030.16|24026.62|24026.62|0
1609255080000|2020-12-29 15:18:00|24026.62|24026.62|24019.54|24019.54|24026.62|24026.62|24019.54|24019.54|0
1609255090000|2020-12-29 15:18:10|24016|24016|24016|24016|24016|24016|24016|24016|0
1609255110000|2020-12-29 15:18:30|24012.45|24012.45|24011.25|24011.25|24012.45|24012.45|24011.25|24011.25|0
1609255120000|2020-12-29 15:18:40|24018.33|24018.33|24021.88|24021.88|24021.88|24021.88|24018.33|24018.33|0
1609255150000|2020-12-29 15:19:10|24025.42|24025.42|24025.42|24025.42|24025.42|24025.42|24025.42|24025.42|0
1609255170000|2020-12-29 15:19:30|24032.5|24032.5|24032.5|24032.5|24032.5|24032.5|24032.5|24032.5|0
1609255180000|2020-12-29 15:19:40|24036.04|24036.04|24036.04|24036.04|24036.04|24036.04|24036.04|24036.04|0
1609255190000|2020-12-29 15:19:50|24036.64|24036.64|24047.27|24047.27|24047.27|24047.27|24036.64|24036.64|0
1609255200000|2020-12-29 15:20:00|24050.81|24050.81|24046.66|24046.66|24054.35|24054.35|24046.66|24046.66|0
1609255210000|2020-12-29 15:20:10|24043.12|24043.12|24043.12|24043.12|24043.12|24043.12|24043.12|24043.12|0
1609255220000|2020-12-29 15:20:20|24036.04|24036.04|24032.5|24032.5|24036.04|24036.04|24032.5|24032.5|0
1609255230000|2020-12-29 15:20:30|24033.1|24033.1|24032.5|24032.5|24033.1|24033.1|24032.5|24032.5|0
1609255240000|2020-12-29 15:20:40|24036.04|24036.04|24036.04|24036.04|24036.04|24036.04|24036.04|24036.04|0
1609255250000|2020-12-29 15:20:50|24039.58|24039.58|24039.58|24039.58|24039.58|24039.58|24039.58|24039.58|0
1609255260000|2020-12-29 15:21:00|24036.04|24036.04|24034.11|24034.11|24037.24|24037.24|24033.7|24033.7|0
1609255270000|2020-12-29 15:21:10|24034.71|24034.71|24034.71|24034.71|24034.71|24034.71|24034.71|24034.71|0
1609255280000|2020-12-29 15:21:20|24020.55|24020.55|24020.55|24020.55|24020.55|24020.55|24020.55|24020.55|0
1609255290000|2020-12-29 15:21:30|24024.09|24024.09|24023.49|24023.49|24024.09|24024.09|24023.49|24023.49|0
1609255300000|2020-12-29 15:21:40|24027.03|24027.03|24027.03|24027.03|24027.03|24027.03|24027.03|24027.03|0
1609255310000|2020-12-29 15:21:50|24030.57|24030.57|24030.57|24030.57|24030.57|24030.57|24030.57|24030.57|0
1609255320000|2020-12-29 15:22:00|24041.2|24041.2|24033.51|24033.51|24041.2|24041.2|24033.51|24033.51|0
1609255330000|2020-12-29 15:22:10|24029.97|24029.97|24022.89|24022.89|24029.97|24029.97|24022.89|24022.89|0
1609255340000|2020-12-29 15:22:20|24015.8|24015.8|24014.6|24014.6|24015.8|24015.8|24014.6|24014.6|0
1609255350000|2020-12-29 15:22:30|24021.68|24021.68|24021.68|24021.68|24021.68|24021.68|24021.68|24021.68|0
1609255370000|2020-12-29 15:22:50|24022.29|24022.29|24022.29|24022.29|24022.29|24022.29|24022.29|24022.29|0
1609255390000|2020-12-29 15:23:10|24018.74|24018.74|24025.01|24025.01|24025.83|24025.83|24015.2|24015.2|0
1609255400000|2020-12-29 15:23:20|24014.38|24014.38|24010.84|24010.84|24014.38|24014.38|24010.84|24010.84|0
1609255410000|2020-12-29 15:23:30|24014.38|24014.38|24005.69|24005.69|24014.38|24014.38|24005.69|24005.69|0
1609255420000|2020-12-29 15:23:40|24006.29|24006.29|24006.29|24006.29|24006.29|24006.29|24006.29|24006.29|0
1609255440000|2020-12-29 15:24:00|24009.83|24009.83|24006.77|24006.77|24010.31|24010.31|24006.77|24006.77|0
1609255450000|2020-12-29 15:24:10|24006.36|24006.36|24006.36|24006.36|24006.36|24006.36|24006.36|24006.36|0
1609255460000|2020-12-29 15:24:20|24005.15|24005.15|24005.15|24005.15|24005.15|24005.15|24005.15|24005.15|0
1609255470000|2020-12-29 15:24:30|24012.24|24012.24|24012.24|24012.24|24012.24|24012.24|24012.24|24012.24|0
1609255480000|2020-12-29 15:24:40|24015.78|24015.78|24015.17|24015.17|24015.78|24015.78|24015.17|24015.17|0
1609255490000|2020-12-29 15:24:50|24011.63|24011.63|24011.63|24011.63|24011.63|24011.63|24011.63|24011.63|0
1609255500000|2020-12-29 15:25:00|24012.04|24012.04|24015.59|24015.59|24015.59|24015.59|24012.04|24012.04|0
1609255510000|2020-12-29 15:25:10|24019.73|24019.73|24019.73|24019.73|24019.73|24019.73|24019.73|24019.73|0
1609255520000|2020-12-29 15:25:20|24019.13|24019.13|24015.59|24015.59|24019.13|24019.13|24015.59|24015.59|0
1609255530000|2020-12-29 15:25:30|24014.38|24014.38|24014.38|24014.38|24014.38|24014.38|24014.38|24014.38|0
1609255540000|2020-12-29 15:25:40|24014.98|24014.98|24011.44|24011.44|24014.98|24014.98|24010.84|24010.84|0
1609255550000|2020-12-29 15:25:50|24011.03|24011.03|24010.62|24010.62|24011.03|24011.03|24010.62|24010.62|0
1609255560000|2020-12-29 15:26:00|24017.7|24017.7|24017.7|24017.7|24017.7|24017.7|24017.7|24017.7|0
1609255580000|2020-12-29 15:26:20|24018.52|24018.52|24019.54|24019.54|24019.54|24019.54|24018.52|24018.52|0
1609255590000|2020-12-29 15:26:30|24023.08|24023.08|24026.62|24026.62|24026.62|24026.62|24023.08|24023.08|0
1609255600000|2020-12-29 15:26:40|24023.08|24023.08|24019.54|24019.54|24023.08|24023.08|24019.54|24019.54|0
1609255610000|2020-12-29 15:26:50|24016|24016|24016.41|24016.41|24016.41|24016.41|24016|24016|0
1609255620000|2020-12-29 15:27:00|24017.61|24017.61|24025.51|24025.51|24025.51|24025.51|24017.61|24017.61|0
1609255630000|2020-12-29 15:27:10|24021.97|24021.97|24021.97|24021.97|24021.97|24021.97|24021.97|24021.97|0
1609255650000|2020-12-29 15:27:30|24014.89|24014.89|24014.89|24014.89|24014.89|24014.89|24014.89|24014.89|0
1609255670000|2020-12-29 15:27:50|24011.35|24011.35|24010.75|24010.75|24011.35|24011.35|24010.75|24010.75|0
1609255690000|2020-12-29 15:28:10|24014.29|24014.29|24014.29|24014.29|24014.29|24014.29|24014.29|24014.29|0
1609255700000|2020-12-29 15:28:20|24017.83|24017.83|24017.83|24017.83|24017.83|24017.83|24017.83|24017.83|0
1609255710000|2020-12-29 15:28:30|24014.29|24014.29|24004.08|24004.08|24014.29|24014.29|24004.08|24004.08|0
1609255720000|2020-12-29 15:28:40|24004.68|24004.68|24004.68|24004.68|24004.68|24004.68|24004.68|24004.68|0
1609255730000|2020-12-29 15:28:50|23994.05|23994.05|23994.05|23994.05|23994.05|23994.05|23994.05|23994.05|0
1609255760000|2020-12-29 15:29:20|23990.51|23990.51|23990.51|23990.51|23990.51|23990.51|23990.51|23990.51|0
1609255770000|2020-12-29 15:29:30|23994.05|23994.05|23990.51|23990.51|23994.05|23994.05|23990.51|23990.51|0
1609255780000|2020-12-29 15:29:40|23990.92|23990.92|23990.92|23990.92|23990.92|23990.92|23990.92|23990.92|0
1609255790000|2020-12-29 15:29:50|23998|23998|23998|23998|23998|23998|23998|23998|0
1609255800000|2020-12-29 15:30:00|23998.42|23998.42|23994.46|23994.46|23998.42|23998.42|23994.46|23994.46|0
1609255810000|2020-12-29 15:30:10|23993.86|23993.86|23993.86|23993.86|23993.86|23993.86|23993.86|23993.86|0
1609255840000|2020-12-29 15:30:40|23993.26|23993.26|23989.72|23989.72|23993.26|23993.26|23989.72|23989.72|0
1609255860000|2020-12-29 15:31:00|23986.18|23986.18|23982.64|23982.64|23986.18|23986.18|23982.64|23982.64|0
1609255870000|2020-12-29 15:31:10|23975.55|23975.55|23972.01|23972.01|23975.55|23975.55|23972.01|23972.01|0
1609255890000|2020-12-29 15:31:30|23972.42|23972.42|23968.88|23968.88|23972.42|23972.42|23968.88|23968.88|0
1609255900000|2020-12-29 15:31:40|23973.03|23973.03|23972.61|23972.61|23973.03|23973.03|23972.61|23972.61|0
1609255920000|2020-12-29 15:32:00|23976.16|23976.16|23983.24|23983.24|23983.24|23983.24|23976.16|23976.16|0
1609255950000|2020-12-29 15:32:30|23979.7|23979.7|23976.16|23976.16|23979.7|23979.7|23976.16|23976.16|0
1609255960000|2020-12-29 15:32:40|23972.61|23972.61|23972.61|23972.61|23972.61|23972.61|23972.61|23972.61|0
1609255970000|2020-12-29 15:32:50|23961.99|23961.99|23961.99|23961.99|23961.99|23961.99|23961.99|23961.99|0
1609255990000|2020-12-29 15:33:10|23976.16|23976.16|23986.78|23986.78|23986.78|23986.78|23976.16|23976.16|0
1609256000000|2020-12-29 15:33:20|23983.24|23983.24|23983.24|23983.24|23983.24|23983.24|23983.24|23983.24|0
1609256100000|2020-12-29 15:35:00|23983.65|23983.65|23983.65|23983.65|23983.65|23983.65|23983.65|23983.65|0
1609256110000|2020-12-29 15:35:10|23980.11|23980.11|23976.57|23976.57|23980.11|23980.11|23976.57|23976.57|0
1609256120000|2020-12-29 15:35:20|23976.16|23976.16|23976.16|23976.16|23976.16|23976.16|23976.16|23976.16|0
1609256140000|2020-12-29 15:35:40|23979.7|23979.7|23979.7|23979.7|23979.7|23979.7|23979.7|23979.7|0
1609256150000|2020-12-29 15:35:50|23979.29|23979.29|23979.29|23979.29|23979.29|23979.29|23979.29|23979.29|0
1609256170000|2020-12-29 15:36:10|23978.68|23978.68|23978.68|23978.68|23978.68|23978.68|23978.68|23978.68|0
1609256200000|2020-12-29 15:36:40|23975.14|23975.14|23975.14|23975.14|23975.14|23975.14|23975.14|23975.14|0
1609256220000|2020-12-29 15:37:00|23971.6|23971.6|23971.6|23971.6|23971.6|23971.6|23971.6|23971.6|0
1609256240000|2020-12-29 15:37:20|23975.14|23975.14|23975.14|23975.14|23975.14|23975.14|23975.14|23975.14|0
1609256270000|2020-12-29 15:37:50|23985.77|23985.77|23985.77|23985.77|23985.77|23985.77|23985.77|23985.77|0
1609256280000|2020-12-29 15:38:00|23989.91|23989.91|23989.91|23989.91|23989.91|23989.91|23989.91|23989.91|0
1609256300000|2020-12-29 15:38:20|23982.83|23982.83|23979.29|23979.29|23982.83|23982.83|23979.29|23979.29|0
1609256320000|2020-12-29 15:38:40|23982.83|23982.83|23986.37|23986.37|23986.37|23986.37|23982.83|23982.83|0
1609256340000|2020-12-29 15:39:00|23982.83|23982.83|23982.23|23982.23|23982.83|23982.83|23982.23|23982.23|0
1609256350000|2020-12-29 15:39:10|23975.14|23975.14|23975.14|23975.14|23975.14|23975.14|23975.14|23975.14|0
1609256410000|2020-12-29 15:40:10|23971.6|23971.6|23968.06|23968.06|23971.6|23971.6|23968.06|23968.06|0
1609256420000|2020-12-29 15:40:20|23967.46|23967.46|23967.46|23967.46|23967.46|23967.46|23967.46|23967.46|0
1609256430000|2020-12-29 15:40:30|23967.94|23967.94|23967.94|23967.94|23967.94|23967.94|23967.94|23967.94|0
1609256460000|2020-12-29 15:41:00|23964.4|23964.4|23963.99|23963.99|23964.4|23964.4|23963.99|23963.99|0
1609256470000|2020-12-29 15:41:10|23974.61|23974.61|23978.56|23978.56|23982.1|23982.1|23974.61|23974.61|0
1609256490000|2020-12-29 15:41:30|23982.1|23982.1|23985.65|23985.65|23985.65|23985.65|23982.1|23982.1|0
1609256500000|2020-12-29 15:41:40|23989.19|23989.19|23989.19|23989.19|23989.19|23989.19|23989.19|23989.19|0
1609256510000|2020-12-29 15:41:50|23992.73|23992.73|23996.27|23996.27|23996.27|23996.27|23992.73|23992.73|0
1609256540000|2020-12-29 15:42:20|23992.73|23992.73|23992.73|23992.73|23992.73|23992.73|23992.73|23992.73|0
1609256550000|2020-12-29 15:42:30|23992.25|23992.25|23991.29|23991.29|23992.25|23992.25|23991.29|23991.29|0
1609256580000|2020-12-29 15:43:00|23987.75|23987.75|23982.77|23982.77|23987.75|23987.75|23982.77|23982.77|0
1609256590000|2020-12-29 15:43:10|23983.97|23983.97|23983.97|23983.97|23983.97|23983.97|23983.97|23983.97|0
1609256650000|2020-12-29 15:44:10|23976.89|23976.89|23976.89|23976.89|23976.89|23976.89|23976.89|23976.89|0
1609256660000|2020-12-29 15:44:20|23979.83|23979.83|23979.83|23979.83|23979.83|23979.83|23979.83|23979.83|0
1609256680000|2020-12-29 15:44:40|23979.23|23979.23|23979.23|23979.23|23979.23|23979.23|23979.23|23979.23|0
1609256700000|2020-12-29 15:45:00|23982.77|23982.77|23982.36|23982.36|23982.77|23982.77|23982.36|23982.36|0
1609256710000|2020-12-29 15:45:10|23978.82|23978.82|23978.82|23978.82|23978.82|23978.82|23978.82|23978.82|0
1609256750000|2020-12-29 15:45:50|23982.36|23982.36|23982.36|23982.36|23982.36|23982.36|23982.36|23982.36|0
1609256770000|2020-12-29 15:46:10|23989.44|23989.44|23989.44|23989.44|23989.44|23989.44|23989.44|23989.44|0
1609256790000|2020-12-29 15:46:30|23992.98|23992.98|23992.98|23992.98|23992.98|23992.98|23992.98|23992.98|0
1609256800000|2020-12-29 15:46:40|23989.44|23989.44|23985.9|23985.9|23989.44|23989.44|23985.9|23985.9|0
1609256820000|2020-12-29 15:47:00|23982.36|23982.36|23978.82|23978.82|23982.36|23982.36|23978.82|23978.82|0
1609256840000|2020-12-29 15:47:20|23982.36|23982.36|23982.36|23982.36|23982.36|23982.36|23982.36|23982.36|0
1609256850000|2020-12-29 15:47:30|23981.95|23981.95|23981.95|23981.95|23981.95|23981.95|23981.95|23981.95|0
1609256860000|2020-12-29 15:47:40|23982.55|23982.55|23982.55|23982.55|23982.55|23982.55|23982.55|23982.55|0
1609256890000|2020-12-29 15:48:10|23986.09|23986.09|23990.45|23990.45|23990.45|23990.45|23986.09|23986.09|0
1609256900000|2020-12-29 15:48:20|23989.01|23989.01|23989.01|23989.01|23989.01|23989.01|23989.01|23989.01|0
1609256910000|2020-12-29 15:48:30|23989.43|23989.43|23990.03|23990.03|23990.03|23990.03|23979.4|23979.4|0
1609256920000|2020-12-29 15:48:40|23997.11|23997.11|23997.11|23997.11|23997.11|23997.11|23997.11|23997.11|0
1609256960000|2020-12-29 15:49:20|23996.51|23996.51|23997.33|23997.33|23997.33|23997.33|23996.51|23996.51|0
1609256970000|2020-12-29 15:49:30|23996.92|23996.92|23996.92|23996.92|23996.92|23996.92|23996.92|23996.92|0
1609256980000|2020-12-29 15:49:40|24004|24004|24004|24004|24004|24004|24004|24004|0
1609257000000|2020-12-29 15:50:00|24003.18|24003.18|24009.66|24009.66|24009.66|24009.66|24002.58|24002.58|0
1609257010000|2020-12-29 15:50:10|24010.07|24010.07|24010.07|24010.07|24010.07|24010.07|24010.07|24010.07|0
1609257030000|2020-12-29 15:50:30|24006.53|24006.53|23995.91|23995.91|24006.53|24006.53|23995.91|23995.91|0
1609257070000|2020-12-29 15:51:10|23985.28|23985.28|23984.87|23984.87|23985.28|23985.28|23984.87|23984.87|0
1609257080000|2020-12-29 15:51:20|23985.83|23985.83|23985.83|23985.83|23985.83|23985.83|23985.83|23985.83|0
1609257090000|2020-12-29 15:51:30|23986.31|23986.31|23985.23|23985.23|23986.31|23986.31|23985.23|23985.23|0
1609257100000|2020-12-29 15:51:40|23985.83|23985.83|23985.83|23985.83|23985.83|23985.83|23985.83|23985.83|0
1609257110000|2020-12-29 15:51:50|23985.23|23985.23|23985.23|23985.23|23985.23|23985.23|23985.23|23985.23|0
1609257120000|2020-12-29 15:52:00|23981.69|23981.69|23981.69|23981.69|23981.69|23981.69|23981.69|23981.69|0
1609257130000|2020-12-29 15:52:10|23985.23|23985.23|23985.23|23985.23|23985.23|23985.23|23985.23|23985.23|0
1609257140000|2020-12-29 15:52:20|23985.83|23985.83|23985.83|23985.83|23985.83|23985.83|23985.83|23985.83|0
1609257150000|2020-12-29 15:52:30|23982.29|23982.29|23982.29|23982.29|23982.29|23982.29|23982.29|23982.29|0
1609257160000|2020-12-29 15:52:40|23985.83|23985.83|23985.83|23985.83|23985.83|23985.83|23985.83|23985.83|0
1609257170000|2020-12-29 15:52:50|23989.37|23989.37|23992.91|23992.91|23992.91|23992.91|23989.37|23989.37|0
1609257180000|2020-12-29 15:53:00|23996.45|23996.45|23997.06|23997.06|23997.06|23997.06|23996.45|23996.45|0
1609257190000|2020-12-29 15:53:10|23997.66|23997.66|23994.72|23994.72|23998.26|23998.26|23994.72|23994.72|0
1609257210000|2020-12-29 15:53:30|24001.2|24001.2|24000.6|24000.6|24001.2|24001.2|24000.6|24000.6|0
1609257220000|2020-12-29 15:53:40|23993.51|23993.51|23993.51|23993.51|23993.51|23993.51|23993.51|23993.51|0
1609257230000|2020-12-29 15:53:50|23994.12|23994.12|23994.12|23994.12|23994.12|23994.12|23994.12|23994.12|0
1609257250000|2020-12-29 15:54:10|24001.2|24001.2|24001.2|24001.2|24001.2|24001.2|24001.2|24001.2|0
1609257260000|2020-12-29 15:54:20|24000.6|24000.6|24000.6|24000.6|24000.6|24000.6|24000.6|24000.6|0
1609257270000|2020-12-29 15:54:30|23989.97|23989.97|23989.97|23989.97|23989.97|23989.97|23989.97|23989.97|0
1609257290000|2020-12-29 15:54:50|23993.51|23993.51|23993.51|23993.51|23993.51|23993.51|23993.51|23993.51|0
1609257300000|2020-12-29 15:55:00|24001.2|24001.2|23994.12|23994.12|24001.2|24001.2|23994.12|23994.12|0
1609257310000|2020-12-29 15:55:10|23990.57|23990.57|23990.57|23990.57|23990.57|23990.57|23990.57|23990.57|0
1609257320000|2020-12-29 15:55:20|23987.03|23987.03|23987.64|23987.64|23987.64|23987.64|23983.49|23983.49|0
1609257360000|2020-12-29 15:56:00|23995.32|23995.32|23995.32|23995.32|23995.32|23995.32|23995.32|23995.32|0
1609257370000|2020-12-29 15:56:10|23988.24|23988.24|23987.03|23987.03|23988.24|23988.24|23987.03|23987.03|0
1609257390000|2020-12-29 15:56:30|23987.44|23987.44|23987.44|23987.44|23987.44|23987.44|23987.44|23987.44|0
1609257420000|2020-12-29 15:57:00|23980.36|23980.36|23980.36|23980.36|23980.36|23980.36|23980.36|23980.36|0
1609257450000|2020-12-29 15:57:30|23983.9|23983.9|23987.44|23987.44|23987.44|23987.44|23983.9|23983.9|0
1609257500000|2020-12-29 15:58:20|23986.84|23986.84|23986.43|23986.43|23986.84|23986.84|23986.43|23986.43|0
1609257510000|2020-12-29 15:58:30|23982.89|23982.89|23986.43|23986.43|23986.43|23986.43|23982.89|23982.89|0
1609257530000|2020-12-29 15:58:50|23989.97|23989.97|23989.97|23989.97|23989.97|23989.97|23989.97|23989.97|0
1609257540000|2020-12-29 15:59:00|23988.77|23988.77|23988.77|23988.77|23988.77|23988.77|23988.77|23988.77|0
1609257550000|2020-12-29 15:59:10|23981.69|23981.69|23981.69|23981.69|23981.69|23981.69|23981.69|23981.69|0
1609257570000|2020-12-29 15:59:30|23978.15|23978.15|23974.61|23974.61|23978.15|23978.15|23974.61|23974.61|0
1609257580000|2020-12-29 15:59:40|23978.15|23978.15|23978.15|23978.15|23978.15|23978.15|23978.15|23978.15|0
1609257650000|2020-12-29 16:00:50|23981.69|23981.69|23981.69|23981.69|23981.69|23981.69|23981.69|23981.69|0
1609257660000|2020-12-29 16:01:00|23985.23|23985.23|23989.37|23989.37|23989.37|23989.37|23985.23|23985.23|0
1609257670000|2020-12-29 16:01:10|23993.51|23993.51|23993.51|23993.51|23993.51|23993.51|23993.51|23993.51|0
1609257680000|2020-12-29 16:01:20|23993.93|23993.93|23983.3|23983.3|23993.93|23993.93|23983.3|23983.3|0
1609257690000|2020-12-29 16:01:30|23982.89|23982.89|23982.89|23982.89|23982.89|23982.89|23982.89|23982.89|0
1609257700000|2020-12-29 16:01:40|23981.09|23981.09|23981.09|23981.09|23981.09|23981.09|23981.09|23981.09|0
1609257710000|2020-12-29 16:01:50|23977.54|23977.54|23977.54|23977.54|23977.54|23977.54|23977.54|23977.54|0
1609257720000|2020-12-29 16:02:00|23974|23974|23974|23974|23974|23974|23974|23974|0
1609257740000|2020-12-29 16:02:20|23974.96|23974.96|23974.96|23974.96|23974.96|23974.96|23974.96|23974.96|0
1609257770000|2020-12-29 16:02:50|23967.88|23967.88|23967.88|23967.88|23967.88|23967.88|23967.88|23967.88|0
1609257780000|2020-12-29 16:03:00|23968.29|23968.29|23968.29|23968.29|23968.29|23968.29|23968.29|23968.29|0
1609257790000|2020-12-29 16:03:10|23967.69|23967.69|23967.09|23967.09|23967.69|23967.69|23967.09|23967.09|0
1609257820000|2020-12-29 16:03:40|23963.55|23963.55|23963.55|23963.55|23963.55|23963.55|23963.55|23963.55|0
1609257830000|2020-12-29 16:03:50|23963.07|23963.07|23963.07|23963.07|23963.07|23963.07|23963.07|23963.07|0
1609257860000|2020-12-29 16:04:20|23959.53|23959.53|23952.44|23952.44|23959.53|23959.53|23952.44|23952.44|0
1609257870000|2020-12-29 16:04:30|23949.5|23949.5|23945.55|23945.55|23949.5|23949.5|23945.55|23945.55|0
1609257890000|2020-12-29 16:04:50|23949.09|23949.09|23949.09|23949.09|23949.09|23949.09|23949.09|23949.09|0
1609257900000|2020-12-29 16:05:00|23949.57|23949.57|23949.57|23949.57|23949.57|23949.57|23949.57|23949.57|0
1609257910000|2020-12-29 16:05:10|23953.11|23953.11|23956.65|23956.65|23956.65|23956.65|23953.11|23953.11|0
1609257930000|2020-12-29 16:05:30|23957.06|23957.06|23957.06|23957.06|23957.06|23957.06|23957.06|23957.06|0
1609257940000|2020-12-29 16:05:40|23953.52|23953.52|23953.52|23953.52|23953.52|23953.52|23953.52|23953.52|0
1609257950000|2020-12-29 16:05:50|23949.98|23949.98|23949.98|23949.98|23949.98|23949.98|23949.98|23949.98|0
1609257960000|2020-12-29 16:06:00|23948.78|23948.78|23948.18|23948.18|23948.78|23948.78|23948.18|23948.18|0
1609257990000|2020-12-29 16:06:30|23948.78|23948.78|23948.78|23948.78|23948.78|23948.78|23948.78|23948.78|0
1609258040000|2020-12-29 16:07:20|23955.86|23955.86|23955.86|23955.86|23955.86|23955.86|23955.86|23955.86|0
1609258050000|2020-12-29 16:07:30|23957.67|23957.67|23958.08|23958.08|23958.08|23958.08|23957.67|23957.67|0
1609258060000|2020-12-29 16:07:40|23957.48|23957.48|23957.48|23957.48|23957.48|23957.48|23957.48|23957.48|0
1609258080000|2020-12-29 16:08:00|23957.95|23957.95|23957.95|23957.95|23957.95|23957.95|23957.95|23957.95|0
1609258100000|2020-12-29 16:08:20|23954.41|23954.41|23954.41|23954.41|23954.41|23954.41|23954.41|23954.41|0
1609258120000|2020-12-29 16:08:40|23957.95|23957.95|23957.95|23957.95|23957.95|23957.95|23957.95|23957.95|0
1609258160000|2020-12-29 16:09:20|23954.41|23954.41|23954.41|23954.41|23954.41|23954.41|23954.41|23954.41|0
1609258170000|2020-12-29 16:09:30|23954.82|23954.82|23954.82|23954.82|23954.82|23954.82|23954.82|23954.82|0
1609258180000|2020-12-29 16:09:40|23951.28|23951.28|23951.28|23951.28|23951.28|23951.28|23951.28|23951.28|0
1609258190000|2020-12-29 16:09:50|23944.2|23944.2|23944.2|23944.2|23951.28|23951.28|23940.66|23940.66|0
1609258200000|2020-12-29 16:10:00|23940.66|23940.66|23943.19|23943.19|23944.2|23944.2|23940.66|23940.66|0
1609258210000|2020-12-29 16:10:10|23946.73|23946.73|23947.14|23947.14|23947.14|23947.14|23946.73|23946.73|0
1609258220000|2020-12-29 16:10:20|23943.6|23943.6|23950.68|23950.68|23950.68|23950.68|23943.6|23943.6|0
1609258230000|2020-12-29 16:10:30|23954.22|23954.22|23954.22|23954.22|23954.22|23954.22|23954.22|23954.22|0
1609258240000|2020-12-29 16:10:40|23950.68|23950.68|23950.68|23950.68|23950.68|23950.68|23950.68|23950.68|0
1609258250000|2020-12-29 16:10:50|23943.6|23943.6|23947.14|23947.14|23947.14|23947.14|23943.6|23943.6|0
1609258260000|2020-12-29 16:11:00|23947.74|23947.74|23947.33|23947.33|23947.74|23947.74|23947.33|23947.33|0
1609258280000|2020-12-29 16:11:20|23943.79|23943.79|23943.79|23943.79|23943.79|23943.79|23943.79|23943.79|0
1609258290000|2020-12-29 16:11:30|23940.25|23940.25|23940.25|23940.25|23940.25|23940.25|23940.25|23940.25|0
1609258300000|2020-12-29 16:11:40|23943.79|23943.79|23943.79|23943.79|23943.79|23943.79|23943.79|23943.79|0
1609258310000|2020-12-29 16:11:50|23940.25|23940.25|23940.25|23940.25|23940.25|23940.25|23940.25|23940.25|0
1609258340000|2020-12-29 16:12:20|23940.66|23940.66|23940.25|23940.25|23940.66|23940.66|23940.25|23940.25|0
1609258360000|2020-12-29 16:12:40|23940.66|23940.66|23944.2|23944.2|23944.2|23944.2|23940.66|23940.66|0
1609258370000|2020-12-29 16:12:50|23940.66|23940.66|23939.84|23939.84|23940.66|23940.66|23939.02|23939.02|0
1609258380000|2020-12-29 16:13:00|23940.8|23940.8|23937.26|23937.26|23940.8|23940.8|23937.26|23937.26|0
1609258390000|2020-12-29 16:13:10|23940.8|23940.8|23940.8|23940.8|23940.8|23940.8|23940.8|23940.8|0
1609258410000|2020-12-29 16:13:30|23944.34|23944.34|23944.34|23944.34|23944.34|23944.34|23944.34|23944.34|0
1609258420000|2020-12-29 16:13:40|23947.88|23947.88|23947.88|23947.88|23947.88|23947.88|23947.88|23947.88|0
1609258440000|2020-12-29 16:14:00|23940.8|23940.8|23936.65|23936.65|23940.8|23940.8|23936.05|23936.05|0
1609258460000|2020-12-29 16:14:20|23937.06|23937.06|23937.67|23937.67|23937.67|23937.67|23937.06|23937.06|0
1609258490000|2020-12-29 16:14:50|23930.58|23930.58|23930.17|23930.17|23930.58|23930.58|23930.17|23930.17|0
1609258500000|2020-12-29 16:15:00|23929.76|23929.76|23933.3|23933.3|23933.3|23933.3|23929.76|23929.76|0
1609258510000|2020-12-29 16:15:10|23933.71|23933.71|23928.97|23928.97|23933.71|23933.71|23928.97|23928.97|0
1609258550000|2020-12-29 16:15:50|23925.43|23925.43|23921.89|23921.89|23925.43|23925.43|23921.89|23921.89|0
1609258560000|2020-12-29 16:16:00|23921.29|23921.29|23927.89|23927.89|23927.89|23927.89|23920.81|23920.81|0
1609258570000|2020-12-29 16:16:10|23928.3|23928.3|23928.3|23928.3|23928.3|23928.3|23928.3|23928.3|0
1609258580000|2020-12-29 16:16:20|23928.9|23928.9|23925.84|23925.84|23928.9|23928.9|23925.36|23925.36|0
1609258590000|2020-12-29 16:16:30|23925.43|23925.43|23928.97|23928.97|23928.97|23928.97|23925.43|23925.43|0
1609258610000|2020-12-29 16:16:50|23932.51|23932.51|23932.51|23932.51|23932.51|23932.51|23932.51|23932.51|0
1609258620000|2020-12-29 16:17:00|23932.99|23932.99|23932.99|23932.99|23932.99|23932.99|23932.99|23932.99|0
1609258630000|2020-12-29 16:17:10|23933.59|23933.59|23933.59|23933.59|23933.59|23933.59|23933.59|23933.59|0
1609258670000|2020-12-29 16:17:50|23932.39|23932.39|23932.99|23932.99|23932.99|23932.99|23932.39|23932.39|0
1609258680000|2020-12-29 16:18:00|23925.91|23925.91|23918.35|23918.35|23925.91|23925.91|23918.35|23918.35|0
1609258740000|2020-12-29 16:19:00|23911.26|23911.26|23914.81|23914.81|23918.35|23918.35|23911.26|23911.26|0
1609258770000|2020-12-29 16:19:30|23918.35|23918.35|23921.89|23921.89|23921.89|23921.89|23918.35|23918.35|0
1609258780000|2020-12-29 16:19:40|23922.49|23922.49|23922.49|23922.49|23922.49|23922.49|23922.49|23922.49|0
1609258800000|2020-12-29 16:20:00|23921.89|23921.89|23918.35|23918.35|23921.89|23921.89|23918.35|23918.35|0
1609258810000|2020-12-29 16:20:10|23917.87|23917.87|23917.87|23917.87|23917.87|23917.87|23917.87|23917.87|0
1609258820000|2020-12-29 16:20:20|23924.95|23924.95|23928.9|23928.9|23928.9|23928.9|23924.95|23924.95|0
1609258830000|2020-12-29 16:20:30|23928.49|23928.49|23928.97|23928.97|23928.97|23928.97|23928.49|23928.49|0
1609258840000|2020-12-29 16:20:40|23928.49|23928.49|23928.49|23928.49|23928.49|23928.49|23928.49|23928.49|0
1609258860000|2020-12-29 16:21:00|23935.57|23935.57|23939.11|23939.11|23939.11|23939.11|23935.57|23935.57|0
1609258880000|2020-12-29 16:21:20|23938.51|23938.51|23939.11|23939.11|23939.11|23939.11|23938.51|23938.51|0
1609258890000|2020-12-29 16:21:30|23935.57|23935.57|23932.03|23932.03|23935.57|23935.57|23932.03|23932.03|0
1609258900000|2020-12-29 16:21:40|23931.43|23931.43|23931.43|23931.43|23931.43|23931.43|23931.43|23931.43|0
1609258920000|2020-12-29 16:22:00|23934.97|23934.97|23934.97|23934.97|23934.97|23934.97|23934.97|23934.97|0
1609258940000|2020-12-29 16:22:20|23935.57|23935.57|23935.57|23935.57|23935.57|23935.57|23935.57|23935.57|0
1609258970000|2020-12-29 16:22:50|23939.11|23939.11|23939.11|23939.11|23939.11|23939.11|23939.11|23939.11|0
1609258980000|2020-12-29 16:23:00|23942.66|23942.66|23946.2|23946.2|23946.2|23946.2|23942.66|23942.66|0
1609258990000|2020-12-29 16:23:10|23942.66|23942.66|23942.66|23942.66|23942.66|23942.66|23942.66|23942.66|0
1609259000000|2020-12-29 16:23:20|23942.05|23942.05|23942.05|23942.05|23942.05|23942.05|23942.05|23942.05|0
1609259040000|2020-12-29 16:24:00|23942.66|23942.66|23942.66|23942.66|23946.2|23946.2|23942.66|23942.66|0
1609259050000|2020-12-29 16:24:10|23939.11|23939.11|23939.11|23939.11|23939.11|23939.11|23939.11|23939.11|0
1609259060000|2020-12-29 16:24:20|23938.51|23938.51|23938.51|23938.51|23938.51|23938.51|23937.91|23937.91|0
1609259070000|2020-12-29 16:24:30|23931.43|23931.43|23931.43|23931.43|23931.43|23931.43|23931.02|23931.02|0
1609259090000|2020-12-29 16:24:50|23927.89|23927.89|23926.69|23926.69|23927.89|23927.89|23926.69|23926.69|0
1609259100000|2020-12-29 16:25:00|23927.29|23927.29|23927.29|23927.29|23927.29|23927.29|23927.29|23927.29|0
1609259110000|2020-12-29 16:25:10|23930.83|23930.83|23930.42|23930.42|23930.83|23930.83|23930.42|23930.42|0
1609259120000|2020-12-29 16:25:20|23929.82|23929.82|23929.82|23929.82|23929.82|23929.82|23929.82|23929.82|0
1609259140000|2020-12-29 16:25:40|23922.73|23922.73|23922.73|23922.73|23922.73|23922.73|23922.73|23922.73|0
1609259170000|2020-12-29 16:26:10|23923.14|23923.14|23920.08|23920.08|23923.62|23923.62|23916.54|23916.54|0
1609259180000|2020-12-29 16:26:20|23919.67|23919.67|23920.88|23920.88|23920.88|23920.88|23919.67|23919.67|0
1609259190000|2020-12-29 16:26:30|23924.42|23924.42|23924.83|23924.83|23924.83|23924.83|23924.42|23924.42|0
1609259200000|2020-12-29 16:26:40|23928.37|23928.37|23928.37|23928.37|23928.37|23928.37|23928.37|23928.37|0
1609259210000|2020-12-29 16:26:50|23927.77|23927.77|23928.37|23928.37|23928.37|23928.37|23927.77|23927.77|0
1609259220000|2020-12-29 16:27:00|23927.96|23927.96|23927.96|23927.96|23927.96|23927.96|23927.96|23927.96|0
1609259230000|2020-12-29 16:27:10|23924.42|23924.42|23924.42|23924.42|23924.42|23924.42|23924.42|23924.42|0
1609259240000|2020-12-29 16:27:20|23920.88|23920.88|23920.88|23920.88|23920.88|23920.88|23920.88|23920.88|0
1609259260000|2020-12-29 16:27:40|23924.42|23924.42|23921.35|23921.35|23924.9|23924.9|23921.35|23921.35|0
1609259280000|2020-12-29 16:28:00|23917.81|23917.81|23920.4|23920.4|23921.35|23921.35|23914.27|23914.27|0
1609259290000|2020-12-29 16:28:10|23923.94|23923.94|23927.48|23927.48|23927.48|23927.48|23923.94|23923.94|0
1609259300000|2020-12-29 16:28:20|23927.07|23927.07|23927.07|23927.07|23927.07|23927.07|23927.07|23927.07|0
1609259310000|2020-12-29 16:28:30|23930.61|23930.61|23930.61|23930.61|23930.61|23930.61|23930.61|23930.61|0
1609259320000|2020-12-29 16:28:40|23927.07|23927.07|23934.15|23934.15|23934.15|23934.15|23927.07|23927.07|0
1609259330000|2020-12-29 16:28:50|23934.75|23934.75|23941.83|23941.83|23941.83|23941.83|23934.75|23934.75|0
1609259340000|2020-12-29 16:29:00|23934.75|23934.75|23927.67|23927.67|23934.75|23934.75|23917.05|23917.05|0
1609259350000|2020-12-29 16:29:10|23920.59|23920.59|23920.59|23920.59|23920.59|23920.59|23919.99|23919.99|0
1609259360000|2020-12-29 16:29:20|23921|23921|23924.95|23924.95|23924.95|23924.95|23921|23921|0
1609259370000|2020-12-29 16:29:30|23928.49|23928.49|23939.52|23939.52|23943.07|23943.07|23928.49|23928.49|0
1609259380000|2020-12-29 16:29:40|23938.92|23938.92|23940.73|23940.73|23947.81|23947.81|23937.19|23937.19|0
1609259390000|2020-12-29 16:29:50|23941.69|23941.69|23938.15|23938.15|23941.69|23941.69|23938.15|23938.15|0
1609316100000|2020-12-30 08:15:00|23701.49|23701.49|23697.35|23697.35|23701.49|23701.49|23697.35|23697.35|0
1609316110000|2020-12-30 08:15:10|23693.81|23693.81|23718.6|23718.6|23718.6|23718.6|23693.81|23693.81|0
1609316130000|2020-12-30 08:15:30|23704.43|23704.43|23718.6|23718.6|23718.6|23718.6|23704.43|23704.43|0
1609316140000|2020-12-30 08:15:40|23717.39|23717.39|23717.39|23717.39|23717.39|23717.39|23717.39|23717.39|0
1609316170000|2020-12-30 08:16:10|23716.57|23716.57|23716.57|23716.57|23716.57|23716.57|23716.57|23716.57|0
1609316180000|2020-12-30 08:16:20|23715.37|23715.37|23715.37|23715.37|23715.37|23715.37|23715.37|23715.37|0
1609316190000|2020-12-30 08:16:30|23708.29|23708.29|23708.29|23708.29|23708.29|23708.29|23708.29|23708.29|0
1609316220000|2020-12-30 08:17:00|23705.89|23705.89|23707.53|23707.53|23707.53|23707.53|23705.89|23705.89|0
1609316230000|2020-12-30 08:17:10|23708.35|23708.35|23722.52|23722.52|23722.52|23722.52|23708.35|23708.35|0
1609316260000|2020-12-30 08:17:40|23708.35|23708.35|23704.81|23704.81|23708.35|23708.35|23704.81|23704.81|0
1609316280000|2020-12-30 08:18:00|23697.73|23697.73|23708.35|23708.35|23708.35|23708.35|23697.73|23697.73|0
1609316290000|2020-12-30 08:18:10|23687.1|23687.1|23687.1|23687.1|23687.1|23687.1|23687.1|23687.1|0
1609316310000|2020-12-30 08:18:30|23687.93|23687.93|23687.93|23687.93|23688.34|23688.34|23687.93|23687.93|0
1609316320000|2020-12-30 08:18:40|23690.33|23690.33|23700.35|23700.35|23700.35|23700.35|23689.73|23689.73|0
1609316330000|2020-12-30 08:18:50|23696.81|23696.81|23696.81|23696.81|23696.81|23696.81|23696.81|23696.81|0
1609316340000|2020-12-30 08:19:00|23682.65|23682.65|23690.55|23690.55|23690.55|23690.55|23682.65|23682.65|0
1609316350000|2020-12-30 08:19:10|23691.37|23691.37|23714.67|23714.67|23714.67|23714.67|23691.37|23691.37|0
1609316360000|2020-12-30 08:19:20|23722.96|23722.96|23722.96|23722.96|23722.96|23722.96|23722.96|23722.96|0
1609316370000|2020-12-30 08:19:30|23708.79|23708.79|23708.79|23708.79|23708.79|23708.79|23708.79|23708.79|0
1609316380000|2020-12-30 08:19:40|23707.59|23707.59|23714.67|23714.67|23714.67|23714.67|23707.59|23707.59|0
1609316420000|2020-12-30 08:20:20|23725.3|23725.3|23725.3|23725.3|23728.84|23728.84|23721.76|23721.76|0
1609316430000|2020-12-30 08:20:30|23711.13|23711.13|23718.21|23718.21|23718.21|23718.21|23711.13|23711.13|0
1609316450000|2020-12-30 08:20:50|23721.76|23721.76|23721.76|23721.76|23721.76|23721.76|23721.76|23721.76|0
1609316460000|2020-12-30 08:21:00|23704.05|23704.05|23704.05|23704.05|23704.05|23704.05|23704.05|23704.05|0
1609316470000|2020-12-30 08:21:10|23701.64|23701.64|23701.64|23701.64|23701.64|23701.64|23701.64|23701.64|0
1609316480000|2020-12-30 08:21:20|23700|23700|23699.59|23699.59|23700|23700|23699.59|23699.59|0
1609316490000|2020-12-30 08:21:30|23712.62|23712.62|23712.62|23712.62|23712.62|23712.62|23712.62|23712.62|0
1609316510000|2020-12-30 08:21:50|23702|23702|23702|23702|23702|23702|23702|23702|0
1609316520000|2020-12-30 08:22:00|23705.54|23705.54|23705.54|23705.54|23705.54|23705.54|23705.54|23705.54|0
1609316530000|2020-12-30 08:22:10|23694.91|23694.91|23694.91|23694.91|23694.91|23694.91|23694.91|23694.91|0
1609316550000|2020-12-30 08:22:30|23698.46|23698.46|23698.46|23698.46|23698.46|23698.46|23698.46|23698.46|0
1609316560000|2020-12-30 08:22:40|23701.4|23701.4|23701.4|23701.4|23701.4|23701.4|23701.4|23701.4|0
1609316570000|2020-12-30 08:22:50|23694.31|23694.31|23694.31|23694.31|23694.31|23694.31|23694.31|23694.31|0
1609316580000|2020-12-30 08:23:00|23701.4|23701.4|23687.23|23687.23|23701.4|23701.4|23687.23|23687.23|0
1609316600000|2020-12-30 08:23:20|23687.64|23687.64|23695.54|23695.54|23695.54|23695.54|23687.64|23687.64|0
1609316610000|2020-12-30 08:23:30|23699.09|23699.09|23699.09|23699.09|23699.09|23699.09|23699.09|23699.09|0
1609316630000|2020-12-30 08:23:50|23706.17|23706.17|23706.17|23706.17|23706.17|23706.17|23706.17|23706.17|0
1609316640000|2020-12-30 08:24:00|23713.25|23713.25|23715.06|23715.06|23715.06|23715.06|23713.25|23713.25|0
1609316660000|2020-12-30 08:24:20|23728.09|23728.09|23738.71|23738.71|23738.71|23738.71|23728.09|23728.09|0
1609316670000|2020-12-30 08:24:30|23728.09|23728.09|23728.09|23728.09|23728.09|23728.09|23728.09|23728.09|0
1609316680000|2020-12-30 08:24:40|23727.68|23727.68|23722.9|23722.9|23727.68|23727.68|23722.9|23722.9|0
1609316690000|2020-12-30 08:24:50|23728.78|23728.78|23728.78|23728.78|23728.78|23728.78|23728.78|23728.78|0
1609316700000|2020-12-30 08:25:00|23729.6|23729.6|23731.66|23731.66|23731.66|23731.66|23729.6|23729.6|0
1609316710000|2020-12-30 08:25:10|23732.86|23732.86|23726.98|23726.98|23732.86|23732.86|23726.98|23726.98|0
1609316730000|2020-12-30 08:25:30|23727.39|23727.39|23725.05|23725.05|23727.39|23727.39|23725.05|23725.05|0
1609316740000|2020-12-30 08:25:40|23732.14|23732.14|23732.14|23732.14|23732.14|23732.14|23732.14|23732.14|0
1609316750000|2020-12-30 08:25:50|23721.51|23721.51|23720.28|23720.28|23721.51|23721.51|23720.28|23720.28|0
1609316760000|2020-12-30 08:26:00|23731.51|23731.51|23731.51|23731.51|23731.51|23731.51|23731.51|23731.51|0
1609316770000|2020-12-30 08:26:10|23732.94|23732.94|23718.78|23718.78|23732.94|23732.94|23718.78|23718.78|0
1609316790000|2020-12-30 08:26:30|23716.37|23716.37|23715.17|23715.17|23716.37|23716.37|23715.17|23715.17|0
1609316810000|2020-12-30 08:26:50|23716.37|23716.37|23716.37|23716.37|23716.37|23716.37|23716.37|23716.37|0
1609316820000|2020-12-30 08:27:00|23705.75|23705.75|23695.12|23695.12|23705.75|23705.75|23695.12|23695.12|0
1609316830000|2020-12-30 08:27:10|23698.67|23698.67|23698.67|23698.67|23698.67|23698.67|23698.67|23698.67|0
1609316840000|2020-12-30 08:27:20|23699.08|23699.08|23698.26|23698.26|23699.08|23699.08|23698.26|23698.26|0
1609316850000|2020-12-30 08:27:30|23691.17|23691.17|23691.17|23691.17|23691.17|23691.17|23691.17|23691.17|0
1609316860000|2020-12-30 08:27:40|23698.26|23698.26|23701.8|23701.8|23701.8|23701.8|23698.26|23698.26|0
1609316870000|2020-12-30 08:27:50|23708.88|23708.88|23708.88|23708.88|23708.88|23708.88|23708.88|23708.88|0
1609316880000|2020-12-30 08:28:00|23715.96|23715.96|23705.34|23705.34|23715.96|23715.96|23705.34|23705.34|0
1609316910000|2020-12-30 08:28:30|23701.8|23701.8|23694.3|23694.3|23701.8|23701.8|23694.3|23694.3|0
1609316920000|2020-12-30 08:28:40|23697.84|23697.84|23708.47|23708.47|23708.47|23708.47|23697.84|23697.84|0
1609316940000|2020-12-30 08:29:00|23707.65|23707.65|23707.65|23707.65|23707.65|23707.65|23707.65|23707.65|0
1609316950000|2020-12-30 08:29:10|23706.44|23706.44|23706.44|23706.44|23706.44|23706.44|23706.44|23706.44|0
1609316960000|2020-12-30 08:29:20|23695.82|23695.82|23695.82|23695.82|23695.82|23695.82|23695.82|23695.82|0
1609316970000|2020-12-30 08:29:30|23692.28|23692.28|23692.28|23692.28|23692.28|23692.28|23692.28|23692.28|0
1609316990000|2020-12-30 08:29:50|23681.65|23681.65|23681.65|23681.65|23681.65|23681.65|23681.65|23681.65|0
1609317000000|2020-12-30 08:30:00|23682.26|23682.26|23689.75|23689.75|23689.75|23689.75|23682.26|23682.26|0
1609317030000|2020-12-30 08:30:30|23696.83|23696.83|23696.83|23696.83|23696.83|23696.83|23696.83|23696.83|0
1609317040000|2020-12-30 08:30:40|23700.98|23700.98|23705.72|23705.72|23705.72|23705.72|23700.98|23700.98|0
1609317050000|2020-12-30 08:30:50|23706.13|23706.13|23707.77|23707.77|23707.77|23707.77|23706.13|23706.13|0
1609317060000|2020-12-30 08:31:00|23711.92|23711.92|23711.92|23711.92|23711.92|23711.92|23711.92|23711.92|0
1609317080000|2020-12-30 08:31:20|23697.75|23697.75|23695.34|23695.34|23697.75|23697.75|23695.34|23695.34|0
1609317090000|2020-12-30 08:31:30|23688.26|23688.26|23687.85|23687.85|23688.26|23688.26|23687.85|23687.85|0
1609317110000|2020-12-30 08:31:50|23680.77|23680.77|23677.23|23677.23|23680.77|23680.77|23677.23|23677.23|0
1609317120000|2020-12-30 08:32:00|23680.77|23680.77|23680.77|23680.77|23680.77|23680.77|23680.77|23680.77|0
1609317130000|2020-12-30 08:32:10|23680.17|23680.17|23680.77|23680.77|23680.77|23680.77|23680.17|23680.17|0
1609317140000|2020-12-30 08:32:20|23687.85|23687.85|23687.85|23687.85|23687.85|23687.85|23687.85|23687.85|0
1609317150000|2020-12-30 08:32:30|23694.93|23694.93|23694.93|23694.93|23694.93|23694.93|23694.93|23694.93|0
1609317170000|2020-12-30 08:32:50|23703.82|23703.82|23703.82|23703.82|23703.82|23703.82|23703.82|23703.82|0
1609317200000|2020-12-30 08:33:20|23714.44|23714.44|23701.51|23701.51|23714.44|23714.44|23701.51|23701.51|0
1609317210000|2020-12-30 08:33:30|23705.05|23705.05|23708.59|23708.59|23708.59|23708.59|23705.05|23705.05|0
1609317220000|2020-12-30 08:33:40|23712.14|23712.14|23712.14|23712.14|23712.14|23712.14|23712.14|23712.14|0
1609317240000|2020-12-30 08:34:00|23715.68|23715.68|23715.68|23715.68|23715.68|23715.68|23715.68|23715.68|0
1609317250000|2020-12-30 08:34:10|23716.88|23716.88|23716.88|23716.88|23716.88|23716.88|23716.88|23716.88|0
1609317270000|2020-12-30 08:34:30|23717.48|23717.48|23721.02|23721.02|23721.02|23721.02|23717.48|23717.48|0
1609317290000|2020-12-30 08:34:50|23720.61|23720.61|23720.61|23720.61|23720.61|23720.61|23720.61|23720.61|0
1609317300000|2020-12-30 08:35:00|23724.15|23724.15|23724.15|23724.15|23724.15|23724.15|23724.15|23724.15|0
1609317310000|2020-12-30 08:35:10|23727.69|23727.69|23727.69|23727.69|23727.69|23727.69|23727.69|23727.69|0
1609317320000|2020-12-30 08:35:20|23729.43|23729.43|23729.43|23729.43|23729.43|23729.43|23729.43|23729.43|0
1609317360000|2020-12-30 08:36:00|23732.97|23732.97|23736.51|23736.51|23736.51|23736.51|23732.97|23732.97|0
1609317380000|2020-12-30 08:36:20|23738.32|23738.32|23731.24|23731.24|23738.32|23738.32|23731.24|23731.24|0
1609317400000|2020-12-30 08:36:40|23724.15|23724.15|23724.15|23724.15|23724.15|23724.15|23724.15|23724.15|0
1609317410000|2020-12-30 08:36:50|23720.61|23720.61|23720.61|23720.61|23720.61|23720.61|23720.61|23720.61|0
1609317440000|2020-12-30 08:37:20|23727.69|23727.69|23727.69|23727.69|23727.69|23727.69|23727.69|23727.69|0
1609317460000|2020-12-30 08:37:40|23731.24|23731.24|23731.24|23731.24|23731.24|23731.24|23731.24|23731.24|0
1609317470000|2020-12-30 08:37:50|23727.69|23727.69|23734.78|23734.78|23734.78|23734.78|23727.69|23727.69|0
1609317480000|2020-12-30 08:38:00|23741.86|23741.86|23741.86|23741.86|23741.86|23741.86|23741.86|23741.86|0
1609317490000|2020-12-30 08:38:10|23740.63|23740.63|23740.63|23740.63|23740.63|23740.63|23740.63|23740.63|0
1609317510000|2020-12-30 08:38:30|23744.17|23744.17|23737.09|23737.09|23744.17|23744.17|23730|23730|0
1609317530000|2020-12-30 08:38:50|23740.63|23740.63|23740.63|23740.63|23740.63|23740.63|23740.63|23740.63|0
1609317560000|2020-12-30 08:39:20|23744.17|23744.17|23737.09|23737.09|23744.17|23744.17|23737.09|23737.09|0
1609317590000|2020-12-30 08:39:50|23730|23730|23726.46|23726.46|23730|23730|23726.46|23726.46|0
1609317610000|2020-12-30 08:40:10|23730|23730|23733.55|23733.55|23733.55|23733.55|23730|23730|0
1609317650000|2020-12-30 08:40:50|23737.09|23737.09|23735.28|23735.28|23737.09|23737.09|23735.28|23735.28|0
1609317660000|2020-12-30 08:41:00|23738.82|23738.82|23738.82|23738.82|23738.82|23738.82|23738.82|23738.82|0
1609317680000|2020-12-30 08:41:20|23742.36|23742.36|23742.36|23742.36|23742.36|23742.36|23742.36|23742.36|0
1609317690000|2020-12-30 08:41:30|23742.77|23742.77|23742.77|23742.77|23742.77|23742.77|23742.77|23742.77|0
1609317700000|2020-12-30 08:41:40|23764.62|23764.62|23764.62|23764.62|23764.62|23764.62|23764.62|23764.62|0
1609317730000|2020-12-30 08:42:10|23768.16|23768.16|23768.16|23768.16|23768.16|23768.16|23768.16|23768.16|0
1609317740000|2020-12-30 08:42:20|23771.71|23771.71|23771.71|23771.71|23771.71|23771.71|23771.71|23771.71|0
1609317770000|2020-12-30 08:42:50|23772.53|23772.53|23776.07|23776.07|23776.07|23776.07|23772.53|23772.53|0
1609317780000|2020-12-30 08:43:00|23776.55|23776.55|23777.51|23777.51|23777.51|23777.51|23776.55|23776.55|0
1609317790000|2020-12-30 08:43:10|23781.05|23781.05|23788.13|23788.13|23788.13|23788.13|23781.05|23781.05|0
1609317800000|2020-12-30 08:43:20|23791.67|23791.67|23799.71|23799.71|23799.71|23799.71|23788.13|23788.13|0
1609317810000|2020-12-30 08:43:30|23800.19|23800.19|23793.11|23793.11|23800.19|23800.19|23793.11|23793.11|0
1609317820000|2020-12-30 08:43:40|23792.63|23792.63|23789.09|23789.09|23792.63|23792.63|23789.09|23789.09|0
1609317840000|2020-12-30 08:44:00|23778.47|23778.47|23778.47|23778.47|23778.47|23778.47|23778.47|23778.47|0
1609317860000|2020-12-30 08:44:20|23777.26|23777.26|23777.86|23777.86|23777.86|23777.86|23777.26|23777.26|0
1609317890000|2020-12-30 08:44:50|23774.32|23774.32|23774.32|23774.32|23774.32|23774.32|23774.32|23774.32|0
1609317900000|2020-12-30 08:45:00|23773.72|23773.72|23765.82|23765.82|23773.72|23773.72|23765.82|23765.82|0
1609317910000|2020-12-30 08:45:10|23751.65|23751.65|23751.65|23751.65|23751.65|23751.65|23751.65|23751.65|0
1609317930000|2020-12-30 08:45:30|23748.11|23748.11|23748.11|23748.11|23748.11|23748.11|23748.11|23748.11|0
1609317940000|2020-12-30 08:45:40|23752.25|23752.25|23752.25|23752.25|23752.25|23752.25|23752.25|23752.25|0
1609317960000|2020-12-30 08:46:00|23755.8|23755.8|23759.34|23759.34|23759.34|23759.34|23755.8|23755.8|0
1609317980000|2020-12-30 08:46:20|23758.13|23758.13|23758.13|23758.13|23758.13|23758.13|23758.13|23758.13|0
1609318000000|2020-12-30 08:46:40|23758.73|23758.73|23758.73|23758.73|23758.73|23758.73|23758.73|23758.73|0
1609318030000|2020-12-30 08:47:10|23748.11|23748.11|23755.19|23755.19|23755.19|23755.19|23748.11|23748.11|0
1609318060000|2020-12-30 08:47:40|23741.03|23741.03|23741.03|23741.03|23741.03|23741.03|23741.03|23741.03|0
1609318070000|2020-12-30 08:47:50|23739.22|23739.22|23737.79|23737.79|23739.22|23739.22|23737.31|23737.31|0
1609318090000|2020-12-30 08:48:10|23723.62|23723.62|23727.16|23727.16|23727.16|23727.16|23723.62|23723.62|0
1609318100000|2020-12-30 08:48:20|23727.57|23727.57|23727.98|23727.98|23727.98|23727.98|23727.57|23727.57|0
1609318130000|2020-12-30 08:48:50|23717.36|23717.36|23717.36|23717.36|23717.36|23717.36|23717.36|23717.36|0
1609318140000|2020-12-30 08:49:00|23716.16|23716.16|23716.16|23716.16|23716.16|23716.16|23716.16|23716.16|0
1609318170000|2020-12-30 08:49:30|23716.98|23716.98|23724.47|23724.47|23724.47|23724.47|23716.98|23716.98|0
1609318180000|2020-12-30 08:49:40|23720.93|23720.93|23720.93|23720.93|23720.93|23720.93|23720.93|23720.93|0
1609318200000|2020-12-30 08:50:00|23728.01|23728.01|23728.01|23728.01|23728.01|23728.01|23728.01|23728.01|0
1609318220000|2020-12-30 08:50:20|23728.61|23728.61|23720.71|23720.71|23732.15|23732.15|23720.71|23720.71|0
1609318230000|2020-12-30 08:50:30|23719.07|23719.07|23720.3|23720.3|23720.3|23720.3|23719.07|23719.07|0
1609318260000|2020-12-30 08:51:00|23706.13|23706.13|23709.67|23709.67|23709.67|23709.67|23706.13|23706.13|0
1609318270000|2020-12-30 08:51:10|23713.22|23713.22|23713.22|23713.22|23713.22|23713.22|23713.22|23713.22|0
1609318300000|2020-12-30 08:51:40|23706.13|23706.13|23705.65|23705.65|23706.13|23706.13|23705.17|23705.17|0
1609318310000|2020-12-30 08:51:50|23712.74|23712.74|23712.74|23712.74|23712.74|23712.74|23712.74|23712.74|0
1609318330000|2020-12-30 08:52:10|23712.33|23712.33|23712.74|23712.74|23712.74|23712.74|23712.33|23712.33|0
1609318340000|2020-12-30 08:52:20|23697.97|23697.97|23685.92|23685.92|23700.91|23700.91|23685.92|23685.92|0
1609318360000|2020-12-30 08:52:40|23689.46|23689.46|23693.01|23693.01|23693.01|23693.01|23689.46|23689.46|0
1609318370000|2020-12-30 08:52:50|23691.2|23691.2|23689.28|23689.28|23691.2|23691.2|23689.28|23689.28|0
1609318390000|2020-12-30 08:53:10|23698.17|23698.17|23698.17|23698.17|23698.17|23698.17|23698.17|23698.17|0
1609318420000|2020-12-30 08:53:40|23676.92|23676.92|23673.38|23673.38|23676.92|23676.92|23673.38|23673.38|0
1609318430000|2020-12-30 08:53:50|23680.46|23680.46|23680.46|23680.46|23680.46|23680.46|23680.46|23680.46|0
1609318440000|2020-12-30 08:54:00|23684.01|23684.01|23694.63|23694.63|23694.63|23694.63|23684.01|23684.01|0
1609318450000|2020-12-30 08:54:10|23698.17|23698.17|23691.09|23691.09|23698.17|23698.17|23691.09|23691.09|0
1609318460000|2020-12-30 08:54:20|23698.17|23698.17|23698.17|23698.17|23698.17|23698.17|23698.17|23698.17|0
1609318500000|2020-12-30 08:55:00|23708.79|23708.79|23708.79|23708.79|23708.79|23708.79|23708.79|23708.79|0
1609318520000|2020-12-30 08:55:20|23709.27|23709.27|23709.27|23709.27|23709.27|23709.27|23709.27|23709.27|0
1609318540000|2020-12-30 08:55:40|23705.73|23705.73|23709.27|23709.27|23709.27|23709.27|23705.73|23705.73|0
1609318550000|2020-12-30 08:55:50|23705.73|23705.73|23695.11|23695.11|23705.73|23705.73|23695.11|23695.11|0
1609318620000|2020-12-30 08:57:00|23705.73|23705.73|23710.1|23710.1|23710.1|23710.1|23705.73|23705.73|0
1609318630000|2020-12-30 08:57:10|23699.47|23699.47|23688.85|23688.85|23699.47|23699.47|23685.31|23685.31|0
1609318650000|2020-12-30 08:57:30|23690.05|23690.05|23690.05|23690.05|23690.05|23690.05|23690.05|23690.05|0
1609318660000|2020-12-30 08:57:40|23688.85|23688.85|23685.72|23685.72|23692.39|23692.39|23685.31|23685.31|0
1609318680000|2020-12-30 08:58:00|23686.92|23686.92|23694|23694|23694|23694|23686.92|23686.92|0
1609318690000|2020-12-30 08:58:10|23701.09|23701.09|23701.09|23701.09|23701.09|23701.09|23701.09|23701.09|0
1609318700000|2020-12-30 08:58:20|23699.88|23699.88|23699.88|23699.88|23699.88|23699.88|23699.88|23699.88|0
1609318750000|2020-12-30 08:59:10|23703.42|23703.42|23703.42|23703.42|23703.42|23703.42|23703.42|23703.42|0
1609318800000|2020-12-30 09:00:00|23685.72|23685.72|23685.72|23685.72|23685.72|23685.72|23685.72|23685.72|0
1609318810000|2020-12-30 09:00:10|23689.26|23689.26|23689.26|23689.26|23689.26|23689.26|23689.26|23689.26|0
1609318840000|2020-12-30 09:00:40|23682.18|23682.18|23699.88|23699.88|23699.88|23699.88|23682.18|23682.18|0
1609318850000|2020-12-30 09:00:50|23700.29|23700.29|23700.7|23700.7|23700.7|23700.7|23700.29|23700.29|0
1609318860000|2020-12-30 09:01:00|23704.24|23704.24|23704.24|23704.24|23704.24|23704.24|23704.24|23704.24|0
1609318890000|2020-12-30 09:01:30|23703.83|23703.83|23707.76|23707.76|23708.17|23708.17|23703.83|23703.83|0
1609318940000|2020-12-30 09:02:20|23693.59|23693.59|23688.25|23688.25|23693.59|23693.59|23688.25|23688.25|0
1609319020000|2020-12-30 09:03:40|23687.84|23687.84|23687.84|23687.84|23687.84|23687.84|23687.84|23687.84|0
1609319030000|2020-12-30 09:03:50|23688.25|23688.25|23688.25|23688.25|23688.25|23688.25|23688.25|23688.25|0
1609319040000|2020-12-30 09:04:00|23687.64|23687.64|23687.64|23687.64|23687.64|23687.64|23687.64|23687.64|0
1609319050000|2020-12-30 09:04:10|23680.56|23680.56|23680.56|23680.56|23680.56|23680.56|23680.56|23680.56|0
1609319060000|2020-12-30 09:04:20|23687.64|23687.64|23687.64|23687.64|23687.64|23687.64|23687.64|23687.64|0
1609319110000|2020-12-30 09:05:10|23687.04|23687.04|23687.04|23687.04|23687.04|23687.04|23687.04|23687.04|0
1609319120000|2020-12-30 09:05:20|23683.5|23683.5|23683.5|23683.5|23683.5|23683.5|23683.5|23683.5|0
1609319130000|2020-12-30 09:05:30|23676.42|23676.42|23676.42|23676.42|23676.42|23676.42|23676.42|23676.42|0
1609319150000|2020-12-30 09:05:50|23677.02|23677.02|23679.74|23679.74|23680.56|23680.56|23677.02|23677.02|0
1609319180000|2020-12-30 09:06:20|23680.56|23680.56|23680.56|23680.56|23684.1|23684.1|23680.56|23680.56|0
1609319190000|2020-12-30 09:06:30|23684.1|23684.1|23684.1|23684.1|23684.1|23684.1|23684.1|23684.1|0
1609319220000|2020-12-30 09:07:00|23677.02|23677.02|23677.02|23677.02|23677.02|23677.02|23677.02|23677.02|0
1609319230000|2020-12-30 09:07:10|23684.1|23684.1|23684.7|23684.7|23684.7|23684.7|23684.1|23684.1|0
1609319300000|2020-12-30 09:08:20|23685.31|23685.31|23685.31|23685.31|23685.31|23685.31|23685.31|23685.31|0
1609319310000|2020-12-30 09:08:30|23695.93|23695.93|23703.01|23703.01|23703.01|23703.01|23695.93|23695.93|0
1609319320000|2020-12-30 09:08:40|23692.39|23692.39|23692.39|23692.39|23692.39|23692.39|23692.39|23692.39|0
1609319330000|2020-12-30 09:08:50|23691.98|23691.98|23691.98|23691.98|23691.98|23691.98|23691.98|23691.98|0
1609319360000|2020-12-30 09:09:20|23681.35|23681.35|23681.35|23681.35|23681.35|23681.35|23681.35|23681.35|0
1609319380000|2020-12-30 09:09:40|23682.72|23682.72|23682.72|23682.72|23682.72|23682.72|23682.72|23682.72|0
1609319400000|2020-12-30 09:10:00|23686.27|23686.27|23683.93|23683.93|23686.27|23686.27|23682.72|23682.72|0
1609319410000|2020-12-30 09:10:10|23687.47|23687.47|23691.01|23691.01|23694.55|23694.55|23687.47|23687.47|0
1609319420000|2020-12-30 09:10:20|23687.47|23687.47|23686.27|23686.27|23687.47|23687.47|23686.27|23686.27|0
1609319480000|2020-12-30 09:11:20|23685.85|23685.85|23675.23|23675.23|23685.85|23685.85|23671.69|23671.69|0
1609319490000|2020-12-30 09:11:30|23678.77|23678.77|23678.77|23678.77|23678.77|23678.77|23678.77|23678.77|0
1609319520000|2020-12-30 09:12:00|23685.85|23685.85|23685.85|23685.85|23685.85|23685.85|23685.85|23685.85|0
1609319530000|2020-12-30 09:12:10|23687.66|23687.66|23691.2|23691.2|23691.2|23691.2|23687.66|23687.66|0
1609319540000|2020-12-30 09:12:20|23690|23690|23690|23690|23691.8|23691.8|23690|23690|0
1609319570000|2020-12-30 09:12:50|23682.92|23682.92|23682.92|23682.92|23682.92|23682.92|23682.92|23682.92|0
1609319580000|2020-12-30 09:13:00|23686.46|23686.46|23686.87|23686.87|23686.87|23686.87|23686.46|23686.46|0
1609319640000|2020-12-30 09:14:00|23693.95|23693.95|23693.95|23693.95|23693.95|23693.95|23693.95|23693.95|0
1609319650000|2020-12-30 09:14:10|23699.3|23699.3|23699.3|23699.3|23699.3|23699.3|23699.3|23699.3|0
1609319700000|2020-12-30 09:15:00|23695.75|23695.75|23695.75|23695.75|23695.75|23695.75|23695.75|23695.75|0
1609319710000|2020-12-30 09:15:10|23702.84|23702.84|23702.84|23702.84|23702.84|23702.84|23702.84|23702.84|0
1609319770000|2020-12-30 09:16:10|23692.21|23692.21|23695.75|23695.75|23695.75|23695.75|23692.21|23692.21|0
1609319820000|2020-12-30 09:17:00|23692.21|23692.21|23692.21|23692.21|23692.21|23692.21|23692.21|23692.21|0
1609319840000|2020-12-30 09:17:20|23699.3|23699.3|23699.3|23699.3|23699.3|23699.3|23699.3|23699.3|0
1609319860000|2020-12-30 09:17:40|23702.84|23702.84|23702.84|23702.84|23702.84|23702.84|23699.3|23699.3|0
1609319890000|2020-12-30 09:18:10|23703.25|23703.25|23703.25|23703.25|23703.25|23703.25|23703.25|23703.25|0
1609319920000|2020-12-30 09:18:40|23699.71|23699.71|23699.71|23699.71|23699.71|23699.71|23699.71|23699.71|0
1609319930000|2020-12-30 09:18:50|23699.3|23699.3|23699.3|23699.3|23699.3|23699.3|23699.3|23699.3|0
1609319940000|2020-12-30 09:19:00|23695.75|23695.75|23695.75|23695.75|23695.75|23695.75|23695.75|23695.75|0
1609319970000|2020-12-30 09:19:30|23692.21|23692.21|23695.75|23695.75|23695.75|23695.75|23692.21|23692.21|0
1609319990000|2020-12-30 09:19:50|23702.84|23702.84|23702.84|23702.84|23702.84|23702.84|23702.84|23702.84|0
1609320010000|2020-12-30 09:20:10|23709.92|23709.92|23710.74|23710.74|23710.74|23710.74|23709.92|23709.92|0
1609320030000|2020-12-30 09:20:30|23711.34|23711.34|23711.34|23711.34|23711.34|23711.34|23711.34|23711.34|0
1609320080000|2020-12-30 09:21:20|23711.94|23711.94|23711.34|23711.34|23711.94|23711.94|23711.34|23711.34|0
1609320100000|2020-12-30 09:21:40|23712.55|23712.55|23712.14|23712.14|23712.55|23712.55|23712.14|23712.14|0
1609320110000|2020-12-30 09:21:50|23719.22|23719.22|23707.39|23707.39|23719.22|23719.22|23707.39|23707.39|0
1609320140000|2020-12-30 09:22:20|23706.79|23706.79|23706.79|23706.79|23706.79|23706.79|23706.79|23706.79|0
1609320150000|2020-12-30 09:22:30|23715.07|23715.07|23715.07|23715.07|23715.07|23715.07|23715.07|23715.07|0
1609320200000|2020-12-30 09:23:20|23715.49|23715.49|23708.4|23708.4|23715.49|23715.49|23708.4|23708.4|0
1609320240000|2020-12-30 09:24:00|23711.94|23711.94|23711.94|23711.94|23711.94|23711.94|23711.94|23711.94|0
1609320270000|2020-12-30 09:24:30|23711.53|23711.53|23711.53|23711.53|23711.53|23711.53|23711.53|23711.53|0
1609320280000|2020-12-30 09:24:40|23715.07|23715.07|23722.16|23722.16|23722.16|23722.16|23715.07|23715.07|0
1609320300000|2020-12-30 09:25:00|23725.7|23725.7|23725.7|23725.7|23725.7|23725.7|23725.7|23725.7|0
1609320320000|2020-12-30 09:25:20|23729.24|23729.24|23730.44|23730.44|23730.44|23730.44|23729.24|23729.24|0
1609320340000|2020-12-30 09:25:40|23741.07|23741.07|23734.59|23734.59|23741.07|23741.07|23734.59|23734.59|0
1609320350000|2020-12-30 09:25:50|23735|23735|23738.54|23738.54|23742.08|23742.08|23735|23735|0
1609320360000|2020-12-30 09:26:00|23735|23735|23735|23735|23735|23735|23735|23735|0
1609320390000|2020-12-30 09:26:30|23735.96|23735.96|23735.96|23735.96|23735.96|23735.96|23735.96|23735.96|0
1609320400000|2020-12-30 09:26:40|23736.43|23736.43|23740.58|23740.58|23743.52|23743.52|23736.43|23736.43|0
1609320420000|2020-12-30 09:27:00|23737.04|23737.04|23737.04|23737.04|23737.04|23737.04|23737.04|23737.04|0
1609320430000|2020-12-30 09:27:10|23740.58|23740.58|23740.58|23740.58|23740.58|23740.58|23740.58|23740.58|0
1609320470000|2020-12-30 09:27:50|23746.46|23746.46|23746.46|23746.46|23746.46|23746.46|23746.46|23746.46|0
1609320480000|2020-12-30 09:28:00|23746.87|23746.87|23746.87|23746.87|23746.87|23746.87|23746.87|23746.87|0
1609320500000|2020-12-30 09:28:20|23746.46|23746.46|23745.64|23745.64|23746.46|23746.46|23745.64|23745.64|0
1609320510000|2020-12-30 09:28:30|23745.22|23745.22|23744.81|23744.81|23745.22|23745.22|23744.81|23744.81|0
1609320520000|2020-12-30 09:28:40|23744.21|23744.21|23745.03|23745.03|23745.03|23745.03|23744.21|23744.21|0
1609320530000|2020-12-30 09:28:50|23744.43|23744.43|23752.72|23752.72|23752.72|23752.72|23744.43|23744.43|0
1609320540000|2020-12-30 09:29:00|23756.86|23756.86|23756.86|23756.86|23756.86|23756.86|23756.86|23756.86|0
1609320560000|2020-12-30 09:29:20|23749.78|23749.78|23749.78|23749.78|23749.78|23749.78|23749.78|23749.78|0
1609320580000|2020-12-30 09:29:40|23742.7|23742.7|23742.7|23742.7|23742.7|23742.7|23742.7|23742.7|0
1609320590000|2020-12-30 09:29:50|23743.18|23743.18|23743.18|23743.18|23743.18|23743.18|23743.18|23743.18|0
1609320600000|2020-12-30 09:30:00|23742.7|23742.7|23749.9|23749.9|23750.38|23750.38|23742.7|23742.7|0
1609320650000|2020-12-30 09:30:50|23748.7|23748.7|23748.7|23748.7|23748.7|23748.7|23748.7|23748.7|0
1609320660000|2020-12-30 09:31:00|23738.07|23738.07|23725.84|23725.84|23738.07|23738.07|23725.84|23725.84|0
1609320670000|2020-12-30 09:31:10|23725.43|23725.43|23725.43|23725.43|23725.43|23725.43|23725.43|23725.43|0
1609320690000|2020-12-30 09:31:30|23724.22|23724.22|23723.62|23723.62|23724.22|23724.22|23723.62|23723.62|0
1609320750000|2020-12-30 09:32:30|23730.7|23730.7|23730.7|23730.7|23730.7|23730.7|23730.7|23730.7|0
1609320780000|2020-12-30 09:33:00|23738.39|23738.39|23731.3|23731.3|23738.39|23738.39|23731.3|23731.3|0
1609320810000|2020-12-30 09:33:30|23727.76|23727.76|23727.76|23727.76|23727.76|23727.76|23727.76|23727.76|0
1609320820000|2020-12-30 09:33:40|23731.3|23731.3|23731.3|23731.3|23731.3|23731.3|23731.3|23731.3|0
1609320830000|2020-12-30 09:33:50|23731.91|23731.91|23731.91|23731.91|23731.91|23731.91|23731.91|23731.91|0
1609320850000|2020-12-30 09:34:10|23736.05|23736.05|23736.05|23736.05|23736.05|23736.05|23736.05|23736.05|0
1609320860000|2020-12-30 09:34:20|23736.87|23736.87|23736.87|23736.87|23736.87|23736.87|23736.87|23736.87|0
1609320870000|2020-12-30 09:34:30|23733.33|23733.33|23733.33|23733.33|23733.33|23733.33|23733.33|23733.33|0
1609320880000|2020-12-30 09:34:40|23736.87|23736.87|23736.87|23736.87|23736.87|23736.87|23736.87|23736.87|0
1609320960000|2020-12-30 09:36:00|23736.46|23736.46|23725.84|23725.84|23736.46|23736.46|23725.84|23725.84|0
1609320970000|2020-12-30 09:36:10|23729.38|23729.38|23729.38|23729.38|23729.38|23729.38|23729.38|23729.38|0
1609320980000|2020-12-30 09:36:20|23728.97|23728.97|23727.16|23727.16|23728.97|23728.97|23727.16|23727.16|0
1609321010000|2020-12-30 09:36:50|23726.56|23726.56|23714.73|23714.73|23726.56|23726.56|23714.73|23714.73|0
1609321040000|2020-12-30 09:37:20|23714.32|23714.32|23714.32|23714.32|23714.32|23714.32|23714.32|23714.32|0
1609321070000|2020-12-30 09:37:50|23703.7|23703.7|23710.28|23710.28|23710.28|23710.28|23703.7|23703.7|0
1609321130000|2020-12-30 09:38:50|23713.82|23713.82|23713.82|23713.82|23713.82|23713.82|23713.82|23713.82|0
1609321140000|2020-12-30 09:39:00|23710.28|23710.28|23709.67|23709.67|23710.28|23710.28|23709.67|23709.67|0
1609321150000|2020-12-30 09:39:10|23702.59|23702.59|23702.59|23702.59|23702.59|23702.59|23702.59|23702.59|0
1609321200000|2020-12-30 09:40:00|23709.67|23709.67|23709.67|23709.67|23709.67|23709.67|23709.67|23709.67|0
1609321240000|2020-12-30 09:40:40|23710.28|23710.28|23706.74|23706.74|23710.28|23710.28|23706.74|23706.74|0
1609321270000|2020-12-30 09:41:10|23705.53|23705.53|23705.53|23705.53|23705.53|23705.53|23705.53|23705.53|0
1609321280000|2020-12-30 09:41:20|23709.07|23709.07|23709.07|23709.07|23709.07|23709.07|23709.07|23709.07|0
1609321290000|2020-12-30 09:41:30|23708.25|23708.25|23708.25|23708.25|23708.25|23708.25|23708.25|23708.25|0
1609321300000|2020-12-30 09:41:40|23708.85|23708.85|23708.85|23708.85|23708.85|23708.85|23708.85|23708.85|0
1609321340000|2020-12-30 09:42:20|23707.65|23707.65|23707.65|23707.65|23707.65|23707.65|23707.65|23707.65|0
1609321400000|2020-12-30 09:43:20|23714.73|23714.73|23714.73|23714.73|23721.82|23721.82|23714.73|23714.73|0
1609321440000|2020-12-30 09:44:00|23715.14|23715.14|23715.14|23715.14|23715.14|23715.14|23715.14|23715.14|0
1609321520000|2020-12-30 09:45:20|23715.75|23715.75|23715.75|23715.75|23715.75|23715.75|23715.75|23715.75|0
1609321530000|2020-12-30 09:45:30|23716.16|23716.16|23715.75|23715.75|23716.16|23716.16|23715.75|23715.75|0
1609321540000|2020-12-30 09:45:40|23719.29|23719.29|23719.29|23719.29|23719.29|23719.29|23719.29|23719.29|0
1609321550000|2020-12-30 09:45:50|23722.83|23722.83|23722.83|23722.83|23722.83|23722.83|23722.83|23722.83|0
1609321570000|2020-12-30 09:46:10|23715.75|23715.75|23715.75|23715.75|23715.75|23715.75|23715.75|23715.75|0
1609321590000|2020-12-30 09:46:30|23722.83|23722.83|23722.83|23722.83|23722.83|23722.83|23722.83|23722.83|0
1609321600000|2020-12-30 09:46:40|23723.43|23723.43|23723.43|23723.43|23723.43|23723.43|23723.43|23723.43|0
1609321610000|2020-12-30 09:46:50|23723.02|23723.02|23723.02|23723.02|23723.02|23723.02|23723.02|23723.02|0
1609321640000|2020-12-30 09:47:20|23727.16|23727.16|23727.16|23727.16|23727.16|23727.16|23727.16|23727.16|0
1609321650000|2020-12-30 09:47:30|23720.08|23720.08|23720.08|23720.08|23720.08|23720.08|23720.08|23720.08|0
1609321660000|2020-12-30 09:47:40|23724.03|23724.03|23724.03|23724.03|23724.03|23724.03|23724.03|23724.03|0
1609321670000|2020-12-30 09:47:50|23727.57|23727.57|23731.11|23731.11|23731.11|23731.11|23727.57|23727.57|0
1609321690000|2020-12-30 09:48:10|23735.86|23735.86|23735.86|23735.86|23735.86|23735.86|23735.86|23735.86|0
1609321740000|2020-12-30 09:49:00|23739.4|23739.4|23739.4|23739.4|23739.4|23739.4|23739.4|23739.4|0
1609321790000|2020-12-30 09:49:50|23746.48|23746.48|23746.48|23746.48|23746.48|23746.48|23746.48|23746.48|0
1609321800000|2020-12-30 09:50:00|23750.02|23750.02|23750.02|23750.02|23750.02|23750.02|23750.02|23750.02|0
1609321830000|2020-12-30 09:50:30|23749.61|23749.61|23751.42|23751.42|23751.42|23751.42|23749.61|23749.61|0
1609321840000|2020-12-30 09:50:40|23751.83|23751.83|23751.83|23751.83|23751.83|23751.83|23751.83|23751.83|0
1609321860000|2020-12-30 09:51:00|23744.75|23744.75|23744.75|23744.75|23744.75|23744.75|23744.75|23744.75|0
1609321870000|2020-12-30 09:51:10|23741.2|23741.2|23741.2|23741.2|23741.2|23741.2|23741.2|23741.2|0
1609321880000|2020-12-30 09:51:20|23737.66|23737.66|23735.86|23735.86|23737.66|23737.66|23735.26|23735.26|0
1609321890000|2020-12-30 09:51:30|23740|23740|23740|23740|23740|23740|23740|23740|0
1609321900000|2020-12-30 09:51:40|23739.59|23739.59|23739.59|23739.59|23739.59|23739.59|23739.59|23739.59|0
1609321920000|2020-12-30 09:52:00|23739.18|23739.18|23738.77|23738.77|23739.18|23739.18|23738.77|23738.77|0
1609321930000|2020-12-30 09:52:10|23735.23|23735.23|23735.23|23735.23|23735.23|23735.23|23735.23|23735.23|0
1609321970000|2020-12-30 09:52:50|23742.31|23742.31|23746.26|23746.26|23746.26|23746.26|23742.31|23742.31|0
1609321980000|2020-12-30 09:53:00|23749.8|23749.8|23749.8|23749.8|23756.89|23756.89|23749.8|23749.8|0
1609322040000|2020-12-30 09:54:00|23750.41|23750.41|23752.74|23752.74|23752.74|23752.74|23749.2|23749.2|0
1609322050000|2020-12-30 09:54:10|23756.28|23756.28|23752.74|23752.74|23756.28|23756.28|23752.74|23752.74|0
1609322060000|2020-12-30 09:54:20|23756.28|23756.28|23756.28|23756.28|23756.28|23756.28|23756.28|23756.28|0
1609322080000|2020-12-30 09:54:40|23759.83|23759.83|23759.83|23759.83|23759.83|23759.83|23759.83|23759.83|0
1609322100000|2020-12-30 09:55:00|23752.74|23752.74|23756.28|23756.28|23756.28|23756.28|23752.74|23752.74|0
1609322110000|2020-12-30 09:55:10|23752.74|23752.74|23752.74|23752.74|23752.74|23752.74|23752.74|23752.74|0
1609322130000|2020-12-30 09:55:30|23756.28|23756.28|23756.28|23756.28|23756.28|23756.28|23756.28|23756.28|0
1609322150000|2020-12-30 09:55:50|23759.83|23759.83|23763.37|23763.37|23766.91|23766.91|23759.83|23759.83|0
1609322170000|2020-12-30 09:56:10|23762.76|23762.76|23762.76|23762.76|23762.76|23762.76|23762.76|23762.76|0
1609322180000|2020-12-30 09:56:20|23759.22|23759.22|23759.22|23759.22|23759.22|23759.22|23759.22|23759.22|0
1609322240000|2020-12-30 09:57:20|23759.83|23759.83|23759.83|23759.83|23759.83|23759.83|23759.83|23759.83|0
1609322340000|2020-12-30 09:59:00|23760.43|23760.43|23760.43|23760.43|23760.43|23760.43|23760.43|23760.43|0
1609322400000|2020-12-30 10:00:00|23761.25|23761.25|23754.58|23754.58|23761.25|23761.25|23750.62|23750.62|0
1609322450000|2020-12-30 10:00:50|23761.66|23761.66|23761.66|23761.66|23761.66|23761.66|23761.66|23761.66|0
1609322460000|2020-12-30 10:01:00|23758.12|23758.12|23758.12|23758.12|23758.12|23758.12|23758.12|23758.12|0
1609322530000|2020-12-30 10:02:10|23754.58|23754.58|23754.58|23754.58|23754.58|23754.58|23754.58|23754.58|0
1609322540000|2020-12-30 10:02:20|23753.97|23753.97|23753.97|23753.97|23753.97|23753.97|23753.97|23753.97|0
1609322560000|2020-12-30 10:02:40|23753.37|23753.37|23753.37|23753.37|23753.37|23753.37|23753.37|23753.37|0
1609322580000|2020-12-30 10:03:00|23752.96|23752.96|23752.96|23752.96|23752.96|23752.96|23752.96|23752.96|0
1609322590000|2020-12-30 10:03:10|23749.42|23749.42|23749.42|23749.42|23749.42|23749.42|23749.42|23749.42|0
1609322600000|2020-12-30 10:03:20|23745.88|23745.88|23745.88|23745.88|23745.88|23745.88|23745.88|23745.88|0
1609322620000|2020-12-30 10:03:40|23742.34|23742.34|23742.34|23742.34|23742.34|23742.34|23742.34|23742.34|0
1609322640000|2020-12-30 10:04:00|23745.88|23745.88|23745.88|23745.88|23745.88|23745.88|23745.88|23745.88|0
1609322650000|2020-12-30 10:04:10|23749.42|23749.42|23749.42|23749.42|23749.42|23749.42|23749.42|23749.42|0
1609322700000|2020-12-30 10:05:00|23752.96|23752.96|23752.96|23752.96|23752.96|23752.96|23752.96|23752.96|0
1609322720000|2020-12-30 10:05:20|23753.44|23753.44|23752.96|23752.96|23753.44|23753.44|23752.96|23752.96|0
1609322780000|2020-12-30 10:06:20|23745.88|23745.88|23742.34|23742.34|23749.42|23749.42|23742.34|23742.34|0
1609322800000|2020-12-30 10:06:40|23749.42|23749.42|23749.42|23749.42|23749.42|23749.42|23749.42|23749.42|0
1609322840000|2020-12-30 10:07:20|23748.46|23748.46|23748.46|23748.46|23748.46|23748.46|23748.46|23748.46|0
1609322850000|2020-12-30 10:07:30|23752|23752|23752|23752|23752|23752|23752|23752|0
1609322860000|2020-12-30 10:07:40|23755.54|23755.54|23754.94|23754.94|23755.54|23755.54|23754.94|23754.94|0
1609322940000|2020-12-30 10:09:00|23755.54|23755.54|23755.54|23755.54|23755.54|23755.54|23755.54|23755.54|0
1609322960000|2020-12-30 10:09:20|23759.09|23759.09|23762.63|23762.63|23762.63|23762.63|23759.09|23759.09|0
1609323060000|2020-12-30 10:11:00|23761.81|23761.81|23760.6|23760.6|23761.81|23761.81|23760.6|23760.6|0
1609323080000|2020-12-30 10:11:20|23746.44|23746.44|23742.29|23742.29|23746.44|23746.44|23735.81|23735.81|0
1609323090000|2020-12-30 10:11:30|23735.21|23735.21|23735.21|23735.21|23735.21|23735.21|23735.21|23735.21|0
1609323140000|2020-12-30 10:12:20|23731.67|23731.67|23728.13|23728.13|23731.67|23731.67|23728.13|23728.13|0
1609323170000|2020-12-30 10:12:50|23723.99|23723.99|23713.36|23713.36|23723.99|23723.99|23713.36|23713.36|0
1609323220000|2020-12-30 10:13:40|23716.9|23716.9|23716.9|23716.9|23716.9|23716.9|23716.9|23716.9|0
1609323230000|2020-12-30 10:13:50|23723.99|23723.99|23727.53|23727.53|23727.53|23727.53|23723.99|23723.99|0
1609323310000|2020-12-30 10:15:10|23723.99|23723.99|23723.99|23723.99|23723.99|23723.99|23723.99|23723.99|0
1609323320000|2020-12-30 10:15:20|23727.53|23727.53|23727.53|23727.53|23727.53|23727.53|23727.53|23727.53|0
1609323330000|2020-12-30 10:15:30|23726.93|23726.93|23726.93|23726.93|23726.93|23726.93|23726.93|23726.93|0
1609323370000|2020-12-30 10:16:10|23723.39|23723.39|23723.39|23723.39|23723.39|23723.39|23723.39|23723.39|0
1609323380000|2020-12-30 10:16:20|23719.84|23719.84|23723.39|23723.39|23723.39|23723.39|23719.84|23719.84|0
1609323390000|2020-12-30 10:16:30|23726.93|23726.93|23726.93|23726.93|23726.93|23726.93|23726.93|23726.93|0
1609323460000|2020-12-30 10:17:40|23730.47|23730.47|23730.47|23730.47|23730.47|23730.47|23730.47|23730.47|0
1609323470000|2020-12-30 10:17:50|23731.07|23731.07|23731.07|23731.07|23731.07|23731.07|23731.07|23731.07|0
1609323540000|2020-12-30 10:19:00|23731.67|23731.67|23731.67|23731.67|23731.67|23731.67|23731.67|23731.67|0
1609323560000|2020-12-30 10:19:20|23742.9|23742.9|23742.9|23742.9|23742.9|23742.9|23742.9|23742.9|0
1609323640000|2020-12-30 10:20:40|23742.29|23742.29|23741.69|23741.69|23742.29|23742.29|23741.69|23741.69|0
1609323700000|2020-12-30 10:21:40|23741.09|23741.09|23741.09|23741.09|23741.09|23741.09|23741.09|23741.09|0
1609323720000|2020-12-30 10:22:00|23737.55|23737.55|23737.55|23737.55|23737.55|23737.55|23737.55|23737.55|0
1609323800000|2020-12-30 10:23:20|23737.14|23737.14|23740.68|23740.68|23740.68|23740.68|23737.14|23737.14|0
1609323810000|2020-12-30 10:23:30|23741.09|23741.09|23741.09|23741.09|23741.09|23741.09|23741.09|23741.09|0
1609323850000|2020-12-30 10:24:10|23740.68|23740.68|23740.68|23740.68|23740.68|23740.68|23740.68|23740.68|0
1609323870000|2020-12-30 10:24:30|23748.37|23748.37|23748.37|23748.37|23748.37|23748.37|23748.37|23748.37|0
1609323930000|2020-12-30 10:25:30|23743.62|23743.62|23743.62|23743.62|23743.62|23743.62|23743.62|23743.62|0
1609323980000|2020-12-30 10:26:20|23742.42|23742.42|23742.42|23742.42|23742.42|23742.42|23742.42|23742.42|0
1609323990000|2020-12-30 10:26:30|23741.82|23741.82|23741.82|23741.82|23741.82|23741.82|23741.82|23741.82|0
1609324010000|2020-12-30 10:26:50|23745.36|23745.36|23745.36|23745.36|23745.36|23745.36|23745.36|23745.36|0
1609324110000|2020-12-30 10:28:30|23744.95|23744.95|23744.95|23744.95|23744.95|23744.95|23744.95|23744.95|0
1609324140000|2020-12-30 10:29:00|23755.57|23755.57|23755.57|23755.57|23755.57|23755.57|23755.57|23755.57|0
1609324150000|2020-12-30 10:29:10|23763.25|23763.25|23763.25|23763.25|23763.25|23763.25|23763.25|23763.25|0
1609324170000|2020-12-30 10:29:30|23756.17|23756.17|23756.17|23756.17|23756.17|23756.17|23756.17|23756.17|0
1609324230000|2020-12-30 10:30:30|23752.63|23752.63|23749.09|23749.09|23752.63|23752.63|23749.09|23749.09|0
1609324260000|2020-12-30 10:31:00|23742.01|23742.01|23742.01|23742.01|23742.01|23742.01|23742.01|23742.01|0
1609324270000|2020-12-30 10:31:10|23740.8|23740.8|23740.8|23740.8|23740.8|23740.8|23740.8|23740.8|0
1609324300000|2020-12-30 10:31:40|23733.72|23733.72|23733.72|23733.72|23733.72|23733.72|23733.72|23733.72|0
1609324310000|2020-12-30 10:31:50|23734.32|23734.32|23734.32|23734.32|23734.32|23734.32|23730.78|23730.78|0
1609324470000|2020-12-30 10:34:30|23723.7|23723.7|23723.7|23723.7|23723.7|23723.7|23723.7|23723.7|0
1609324480000|2020-12-30 10:34:40|23716.62|23716.62|23716.62|23716.62|23723.7|23723.7|23713.07|23713.07|0
1609324520000|2020-12-30 10:35:20|23714.81|23714.81|23718.35|23718.35|23718.35|23718.35|23714.81|23714.81|0
1609324540000|2020-12-30 10:35:40|23721.89|23721.89|23721.89|23721.89|23721.89|23721.89|23721.89|23721.89|0
1609324560000|2020-12-30 10:36:00|23721.48|23721.48|23721.48|23721.48|23721.48|23721.48|23721.48|23721.48|0
1609324590000|2020-12-30 10:36:30|23720.88|23720.88|23720.88|23720.88|23720.88|23720.88|23720.88|23720.88|0
1609324650000|2020-12-30 10:37:30|23720.28|23720.28|23720.88|23720.88|23720.88|23720.88|23720.28|23720.28|0
1609324660000|2020-12-30 10:37:40|23713.8|23713.8|23713.8|23713.8|23713.8|23713.8|23713.8|23713.8|0
1609324690000|2020-12-30 10:38:10|23714.4|23714.4|23714.4|23714.4|23714.4|23714.4|23714.4|23714.4|0
1609324710000|2020-12-30 10:38:30|23717.94|23717.94|23717.94|23717.94|23717.94|23717.94|23717.94|23717.94|0
1609324780000|2020-12-30 10:39:40|23725.02|23725.02|23725.02|23725.02|23725.02|23725.02|23725.02|23725.02|0
1609324820000|2020-12-30 10:40:20|23721.48|23721.48|23721.48|23721.48|23721.48|23721.48|23721.48|23721.48|0
1609324840000|2020-12-30 10:40:40|23720.28|23720.28|23716.74|23716.74|23720.28|23720.28|23716.74|23716.74|0
1609324860000|2020-12-30 10:41:00|23717.7|23717.7|23717.7|23717.7|23717.7|23717.7|23717.7|23717.7|0
1609324890000|2020-12-30 10:41:30|23721.24|23721.24|23721.24|23721.24|23721.24|23721.24|23721.24|23721.24|0
1609324920000|2020-12-30 10:42:00|23724.78|23724.78|23724.78|23724.78|23724.78|23724.78|23724.78|23724.78|0
1609324970000|2020-12-30 10:42:50|23725.19|23725.19|23725.19|23725.19|23725.19|23725.19|23725.19|23725.19|0
1609324980000|2020-12-30 10:43:00|23721.65|23721.65|23721.65|23721.65|23721.65|23721.65|23721.65|23721.65|0
1609324990000|2020-12-30 10:43:10|23729.93|23729.93|23729.93|23729.93|23729.93|23729.93|23729.93|23729.93|0
1609325040000|2020-12-30 10:44:00|23728.98|23728.98|23726.95|23726.95|23728.98|23728.98|23726.95|23726.95|0
1609325080000|2020-12-30 10:44:40|23726.54|23726.54|23726.95|23726.95|23726.95|23726.95|23726.54|23726.54|0
1609325090000|2020-12-30 10:44:50|23727.36|23727.36|23727.36|23727.36|23727.36|23727.36|23727.36|23727.36|0
1609325160000|2020-12-30 10:46:00|23723.82|23723.82|23723.82|23723.82|23723.82|23723.82|23723.82|23723.82|0
1609325180000|2020-12-30 10:46:20|23727.36|23727.36|23730.9|23730.9|23730.9|23730.9|23727.36|23727.36|0
1609325210000|2020-12-30 10:46:50|23727.36|23727.36|23727.36|23727.36|23727.36|23727.36|23727.36|23727.36|0
1609325220000|2020-12-30 10:47:00|23723.82|23723.82|23723.82|23723.82|23723.82|23723.82|23723.82|23723.82|0
1609325260000|2020-12-30 10:47:40|23726.23|23726.23|23724.42|23724.42|23726.23|23726.23|23724.42|23724.42|0
1609325350000|2020-12-30 10:49:10|23727.96|23727.96|23727.96|23727.96|23727.96|23727.96|23727.96|23727.96|0
1609325400000|2020-12-30 10:50:00|23720.88|23720.88|23720.88|23720.88|23720.88|23720.88|23720.88|23720.88|0
1609325450000|2020-12-30 10:50:50|23721.29|23721.29|23721.29|23721.29|23721.29|23721.29|23721.29|23721.29|0
1609325460000|2020-12-30 10:51:00|23714.21|23714.21|23710.67|23710.67|23714.21|23714.21|23710.67|23710.67|0
1609325470000|2020-12-30 10:51:10|23714.21|23714.21|23714.21|23714.21|23714.21|23714.21|23714.21|23714.21|0
1609325480000|2020-12-30 10:51:20|23710.67|23710.67|23710.67|23710.67|23710.67|23710.67|23710.67|23710.67|0
1609325490000|2020-12-30 10:51:30|23711.27|23711.27|23711.27|23711.27|23714.81|23714.81|23711.27|23711.27|0
1609325580000|2020-12-30 10:53:00|23711.87|23711.87|23711.87|23711.87|23711.87|23711.87|23711.87|23711.87|0
1609325600000|2020-12-30 10:53:20|23712.47|23712.47|23712.47|23712.47|23712.47|23712.47|23712.47|23712.47|0
1609325630000|2020-12-30 10:53:50|23716.01|23716.01|23723.7|23723.7|23723.7|23723.7|23716.01|23716.01|0
1609325680000|2020-12-30 10:54:40|23725.5|23725.5|23721.96|23721.96|23725.5|23725.5|23721.96|23721.96|0
1609325720000|2020-12-30 10:55:20|23718.42|23718.42|23716.62|23716.62|23718.42|23718.42|23716.62|23716.62|0
1609325730000|2020-12-30 10:55:30|23720.76|23720.76|23720.76|23720.76|23720.76|23720.76|23720.76|23720.76|0
1609325750000|2020-12-30 10:55:50|23719.56|23719.56|23719.56|23719.56|23719.56|23719.56|23719.56|23719.56|0
1609325770000|2020-12-30 10:56:10|23712.47|23712.47|23716.62|23716.62|23716.62|23716.62|23712.47|23712.47|0
1609325790000|2020-12-30 10:56:30|23715.41|23715.41|23715.41|23715.41|23715.41|23715.41|23715.41|23715.41|0
1609325860000|2020-12-30 10:57:40|23716.01|23716.01|23716.01|23716.01|23716.01|23716.01|23716.01|23716.01|0
1609325920000|2020-12-30 10:58:40|23716.43|23716.43|23727.65|23727.65|23727.65|23727.65|23716.43|23716.43|0
1609325940000|2020-12-30 10:59:00|23727.05|23727.05|23727.05|23727.05|23727.05|23727.05|23727.05|23727.05|0
1609325950000|2020-12-30 10:59:10|23728.25|23728.25|23727.65|23727.65|23728.25|23728.25|23727.05|23727.05|0
1609325980000|2020-12-30 10:59:40|23724.11|23724.11|23724.11|23724.11|23724.11|23724.11|23724.11|23724.11|0
1609325990000|2020-12-30 10:59:50|23724.71|23724.71|23724.71|23724.71|23724.71|23724.71|23724.71|23724.71|0
1609326020000|2020-12-30 11:00:20|23728.25|23728.25|23728.25|23728.25|23728.25|23728.25|23728.25|23728.25|0
1609326140000|2020-12-30 11:02:20|23738.88|23738.88|23738.88|23738.88|23738.88|23738.88|23738.88|23738.88|0
1609326170000|2020-12-30 11:02:50|23738.47|23738.47|23738.88|23738.88|23738.88|23738.88|23738.47|23738.47|0
1609326190000|2020-12-30 11:03:10|23739.29|23739.29|23739.29|23739.29|23739.29|23739.29|23739.29|23739.29|0
1609326200000|2020-12-30 11:03:20|23739.7|23739.7|23739.7|23739.7|23739.7|23739.7|23739.7|23739.7|0
1609326210000|2020-12-30 11:03:30|23740.9|23740.9|23740.9|23740.9|23740.9|23740.9|23740.9|23740.9|0
1609326270000|2020-12-30 11:04:30|23737.36|23737.36|23737.36|23737.36|23737.36|23737.36|23737.36|23737.36|0
1609326300000|2020-12-30 11:05:00|23733.82|23733.82|23733.82|23733.82|23733.82|23733.82|23733.82|23733.82|0
1609326310000|2020-12-30 11:05:10|23730.28|23730.28|23733.82|23733.82|23733.82|23733.82|23730.28|23730.28|0
1609326320000|2020-12-30 11:05:20|23734.42|23734.42|23734.42|23734.42|23734.42|23734.42|23734.42|23734.42|0
1609326340000|2020-12-30 11:05:40|23735.62|23735.62|23735.62|23735.62|23735.62|23735.62|23735.62|23735.62|0
1609326350000|2020-12-30 11:05:50|23733.82|23733.82|23733.82|23733.82|23733.82|23733.82|23733.82|23733.82|0
1609326370000|2020-12-30 11:06:10|23735.62|23735.62|23735.62|23735.62|23735.62|23735.62|23735.62|23735.62|0
1609326410000|2020-12-30 11:06:50|23739.16|23739.16|23739.16|23739.16|23739.16|23739.16|23739.16|23739.16|0
1609326420000|2020-12-30 11:07:00|23738.56|23738.56|23737.96|23737.96|23738.56|23738.56|23737.96|23737.96|0
1609326430000|2020-12-30 11:07:10|23738.56|23738.56|23738.56|23738.56|23738.56|23738.56|23738.56|23738.56|0
1609326450000|2020-12-30 11:07:30|23745.64|23745.64|23745.64|23745.64|23745.64|23745.64|23745.64|23745.64|0
1609326490000|2020-12-30 11:08:10|23746.25|23746.25|23746.25|23746.25|23746.25|23746.25|23746.25|23746.25|0
1609326500000|2020-12-30 11:08:20|23746.85|23746.85|23746.85|23746.85|23746.85|23746.85|23746.85|23746.85|0
1609326550000|2020-12-30 11:09:10|23753.33|23753.33|23753.33|23753.33|23753.33|23753.33|23753.33|23753.33|0
1609326650000|2020-12-30 11:10:50|23752.13|23752.13|23752.13|23752.13|23752.13|23752.13|23752.13|23752.13|0
1609326670000|2020-12-30 11:11:10|23753.33|23753.33|23753.33|23753.33|23753.33|23753.33|23753.33|23753.33|0
1609326700000|2020-12-30 11:11:40|23756.87|23756.87|23757.28|23757.28|23757.28|23757.28|23756.87|23756.87|0
1609326710000|2020-12-30 11:11:50|23758.48|23758.48|23758.48|23758.48|23758.48|23758.48|23758.48|23758.48|0
1609326720000|2020-12-30 11:12:00|23751.4|23751.4|23754.94|23754.94|23754.94|23754.94|23751.4|23751.4|0
1609326760000|2020-12-30 11:12:40|23744.32|23744.32|23744.32|23744.32|23744.32|23744.32|23744.32|23744.32|0
1609326790000|2020-12-30 11:13:10|23742.51|23742.51|23742.51|23742.51|23742.51|23742.51|23742.51|23742.51|0
1609326800000|2020-12-30 11:13:20|23746.06|23746.06|23746.06|23746.06|23746.06|23746.06|23746.06|23746.06|0
1609326820000|2020-12-30 11:13:40|23747.86|23747.86|23747.86|23747.86|23747.86|23747.86|23747.86|23747.86|0
1609326840000|2020-12-30 11:14:00|23754.94|23754.94|23754.94|23754.94|23754.94|23754.94|23754.94|23754.94|0
1609326850000|2020-12-30 11:14:10|23755.9|23755.9|23757.34|23757.34|23757.34|23757.34|23755.9|23755.9|0
1609326900000|2020-12-30 11:15:00|23756.14|23756.14|23755.66|23755.66|23756.14|23756.14|23755.66|23755.66|0
1609326930000|2020-12-30 11:15:30|23748.57|23748.57|23748.57|23748.57|23748.57|23748.57|23748.57|23748.57|0
1609326980000|2020-12-30 11:16:20|23755.66|23755.66|23755.66|23755.66|23755.66|23755.66|23755.66|23755.66|0
1609327000000|2020-12-30 11:16:40|23759.2|23759.2|23759.2|23759.2|23759.2|23759.2|23759.2|23759.2|0
1609327040000|2020-12-30 11:17:20|23756.86|23756.86|23756.86|23756.86|23756.86|23756.86|23756.86|23756.86|0
1609327060000|2020-12-30 11:17:40|23755.66|23755.66|23755.66|23755.66|23755.66|23755.66|23755.66|23755.66|0
1609327080000|2020-12-30 11:18:00|23752.12|23752.12|23752.12|23752.12|23752.12|23752.12|23752.12|23752.12|0
1609327090000|2020-12-30 11:18:10|23752.72|23752.72|23752.72|23752.72|23752.72|23752.72|23752.72|23752.72|0
1609327100000|2020-12-30 11:18:20|23756.26|23756.26|23745.64|23745.64|23756.26|23756.26|23745.64|23745.64|0
1609327120000|2020-12-30 11:18:40|23752.72|23752.72|23752.72|23752.72|23752.72|23752.72|23752.72|23752.72|0
1609327140000|2020-12-30 11:19:00|23752.24|23752.24|23751.76|23751.76|23752.24|23752.24|23751.76|23751.76|0
1609327150000|2020-12-30 11:19:10|23751.28|23751.28|23751.28|23751.28|23751.28|23751.28|23751.28|23751.28|0
1609327160000|2020-12-30 11:19:20|23754.82|23754.82|23754.82|23754.82|23754.82|23754.82|23754.82|23754.82|0
1609327180000|2020-12-30 11:19:40|23751.28|23751.28|23750.46|23750.46|23751.28|23751.28|23750.46|23750.46|0
1609327200000|2020-12-30 11:20:00|23739.83|23739.83|23739.83|23739.83|23739.83|23739.83|23739.83|23739.83|0
1609327210000|2020-12-30 11:20:10|23732.75|23732.75|23732.75|23732.75|23732.75|23732.75|23732.75|23732.75|0
1609327220000|2020-12-30 11:20:20|23739.83|23739.83|23739.83|23739.83|23739.83|23739.83|23739.83|23739.83|0
1609327250000|2020-12-30 11:20:50|23736.29|23736.29|23736.29|23736.29|23736.29|23736.29|23736.29|23736.29|0
1609327280000|2020-12-30 11:21:20|23732.75|23732.75|23732.75|23732.75|23732.75|23732.75|23732.75|23732.75|0
1609327330000|2020-12-30 11:22:10|23732.34|23732.34|23730.54|23730.54|23732.34|23732.34|23730.54|23730.54|0
1609327370000|2020-12-30 11:22:50|23731.14|23731.14|23724.06|23724.06|23731.14|23731.14|23724.06|23724.06|0
1609327380000|2020-12-30 11:23:00|23730.54|23730.54|23716.37|23716.37|23730.54|23730.54|23716.37|23716.37|0
1609327390000|2020-12-30 11:23:10|23723.45|23723.45|23716.37|23716.37|23723.45|23723.45|23716.37|23716.37|0
1609327400000|2020-12-30 11:23:20|23723.45|23723.45|23723.45|23723.45|23723.45|23723.45|23723.45|23723.45|0
1609327430000|2020-12-30 11:23:50|23722.85|23722.85|23722.85|23722.85|23722.85|23722.85|23722.85|23722.85|0
1609327450000|2020-12-30 11:24:10|23721.65|23721.65|23721.24|23721.24|23721.65|23721.65|23721.24|23721.24|0
1609327460000|2020-12-30 11:24:20|23710.61|23710.61|23714.16|23714.16|23714.16|23714.16|23707.07|23707.07|0
1609327470000|2020-12-30 11:24:30|23707.07|23707.07|23699.99|23699.99|23707.07|23707.07|23699.99|23699.99|0
1609327500000|2020-12-30 11:25:00|23696.45|23696.45|23703.53|23703.53|23703.53|23703.53|23696.45|23696.45|0
1609327530000|2020-12-30 11:25:30|23707.07|23707.07|23699.99|23699.99|23707.07|23707.07|23696.45|23696.45|0
1609327540000|2020-12-30 11:25:40|23703.53|23703.53|23703.53|23703.53|23703.53|23703.53|23703.53|23703.53|0
1609327570000|2020-12-30 11:26:10|23707.07|23707.07|23707.07|23707.07|23707.07|23707.07|23707.07|23707.07|0
1609327590000|2020-12-30 11:26:30|23710.61|23710.61|23710.61|23710.61|23710.61|23710.61|23710.61|23710.61|0
1609327610000|2020-12-30 11:26:50|23711.22|23711.22|23711.22|23711.22|23711.22|23711.22|23711.22|23711.22|0
1609327680000|2020-12-30 11:28:00|23711.82|23711.82|23711.82|23711.82|23711.82|23711.82|23711.82|23711.82|0
1609327700000|2020-12-30 11:28:20|23715.36|23715.36|23715.36|23715.36|23715.36|23715.36|23715.36|23715.36|0
1609327720000|2020-12-30 11:28:40|23722.44|23722.44|23722.44|23722.44|23722.44|23722.44|23722.44|23722.44|0
1609327740000|2020-12-30 11:29:00|23725.98|23725.98|23725.98|23725.98|23725.98|23725.98|23725.98|23725.98|0
1609327770000|2020-12-30 11:29:30|23727.21|23727.21|23726.8|23726.8|23727.21|23727.21|23726.8|23726.8|0
1609327820000|2020-12-30 11:30:20|23725.98|23725.98|23725.98|23725.98|23725.98|23725.98|23725.98|23725.98|0
1609327840000|2020-12-30 11:30:40|23729.52|23729.52|23728.32|23728.32|23729.52|23729.52|23728.32|23728.32|0
1609327930000|2020-12-30 11:32:10|23731.86|23731.86|23731.86|23731.86|23731.86|23731.86|23731.86|23731.86|0
1609328000000|2020-12-30 11:33:20|23728.32|23728.32|23728.32|23728.32|23728.32|23728.32|23728.32|23728.32|0
1609328010000|2020-12-30 11:33:30|23731.86|23731.86|23722.44|23722.44|23733.07|23733.07|23722.44|23722.44|0
1609328020000|2020-12-30 11:33:40|23718.9|23718.9|23718.9|23718.9|23718.9|23718.9|23718.9|23718.9|0
1609328050000|2020-12-30 11:34:10|23722.44|23722.44|23722.44|23722.44|23722.44|23722.44|23722.44|23722.44|0
1609328080000|2020-12-30 11:34:40|23721.84|23721.84|23721.84|23721.84|23721.84|23721.84|23721.84|23721.84|0
1609328150000|2020-12-30 11:35:50|23725.38|23725.38|23725.38|23725.38|23725.38|23725.38|23725.38|23725.38|0
1609328210000|2020-12-30 11:36:50|23728.92|23728.92|23729.74|23729.74|23729.74|23729.74|23728.92|23728.92|0
1609328260000|2020-12-30 11:37:40|23722.66|23722.66|23722.66|23722.66|23722.66|23722.66|23722.66|23722.66|0
1609328270000|2020-12-30 11:37:50|23726.2|23726.2|23726.2|23726.2|23726.2|23726.2|23726.2|23726.2|0
1609328280000|2020-12-30 11:38:00|23725|23725|23720.86|23720.86|23725|23725|23720.86|23720.86|0
1609328290000|2020-12-30 11:38:10|23727.94|23727.94|23727.94|23727.94|23727.94|23727.94|23727.94|23727.94|0
1609328310000|2020-12-30 11:38:30|23728.54|23728.54|23728.54|23728.54|23728.54|23728.54|23728.54|23728.54|0
1609328320000|2020-12-30 11:38:40|23727.94|23727.94|23727.94|23727.94|23727.94|23727.94|23727.94|23727.94|0
1609328330000|2020-12-30 11:38:50|23720.86|23720.86|23716.9|23716.9|23720.86|23720.86|23716.9|23716.9|0
1609328380000|2020-12-30 11:39:40|23723.99|23723.99|23723.99|23723.99|23723.99|23723.99|23723.99|23723.99|0
1609328410000|2020-12-30 11:40:10|23716.9|23716.9|23716.9|23716.9|23716.9|23716.9|23716.9|23716.9|0
1609328430000|2020-12-30 11:40:30|23720.45|23720.45|23713.36|23713.36|23720.45|23720.45|23713.36|23713.36|0
1609328440000|2020-12-30 11:40:40|23720.45|23720.45|23706.28|23706.28|23720.45|23720.45|23706.28|23706.28|0
1609328470000|2020-12-30 11:41:10|23713.36|23713.36|23713.36|23713.36|23713.36|23713.36|23713.36|23713.36|0
1609328490000|2020-12-30 11:41:30|23702.74|23702.74|23702.74|23702.74|23702.74|23702.74|23702.74|23702.74|0
1609328500000|2020-12-30 11:41:40|23695.66|23695.66|23695.66|23695.66|23695.66|23695.66|23695.66|23695.66|0
1609328510000|2020-12-30 11:41:50|23694.45|23694.45|23694.45|23694.45|23694.45|23694.45|23694.45|23694.45|0
1609328520000|2020-12-30 11:42:00|23690.91|23690.91|23692.72|23692.72|23692.72|23692.72|23690.91|23690.91|0
1609328540000|2020-12-30 11:42:20|23689.18|23689.18|23689.18|23689.18|23689.18|23689.18|23689.18|23689.18|0
1609328580000|2020-12-30 11:43:00|23692.72|23692.72|23696.26|23696.26|23696.26|23696.26|23692.72|23692.72|0
1609328600000|2020-12-30 11:43:20|23699.8|23699.8|23699.8|23699.8|23699.8|23699.8|23699.8|23699.8|0
1609328670000|2020-12-30 11:44:30|23700.21|23700.21|23700.21|23700.21|23700.21|23700.21|23700.21|23700.21|0
1609328690000|2020-12-30 11:44:50|23700.81|23700.81|23700.81|23700.81|23700.81|23700.81|23700.81|23700.81|0
1609328720000|2020-12-30 11:45:20|23693.73|23693.73|23693.73|23693.73|23693.73|23693.73|23693.73|23693.73|0
1609328760000|2020-12-30 11:46:00|23690.19|23690.19|23690.19|23690.19|23690.19|23690.19|23690.19|23690.19|0
1609328770000|2020-12-30 11:46:10|23686.65|23686.65|23686.65|23686.65|23686.65|23686.65|23686.65|23686.65|0
1609328780000|2020-12-30 11:46:20|23683.11|23683.11|23676.02|23676.02|23683.11|23683.11|23676.02|23676.02|0
1609328810000|2020-12-30 11:46:50|23683.11|23683.11|23676.02|23676.02|23683.11|23683.11|23676.02|23676.02|0
1609328870000|2020-12-30 11:47:50|23665.4|23665.4|23665.4|23665.4|23665.4|23665.4|23665.4|23665.4|0
1609328890000|2020-12-30 11:48:10|23672.48|23672.48|23661.86|23661.86|23672.48|23672.48|23661.86|23661.86|0
1609328950000|2020-12-30 11:49:10|23660.05|23660.05|23649.02|23649.02|23660.05|23660.05|23649.02|23649.02|0
1609328970000|2020-12-30 11:49:30|23645.48|23645.48|23645.48|23645.48|23645.48|23645.48|23645.48|23645.48|0
1609328980000|2020-12-30 11:49:40|23659.64|23659.64|23659.64|23659.64|23659.64|23659.64|23659.64|23659.64|0
1609328990000|2020-12-30 11:49:50|23663.18|23663.18|23663.18|23663.18|23663.18|23663.18|23663.18|23663.18|0
1609329000000|2020-12-30 11:50:00|23666.73|23666.73|23666.73|23666.73|23666.73|23666.73|23666.73|23666.73|0
1609329010000|2020-12-30 11:50:10|23670.27|23670.27|23670.27|23670.27|23670.27|23670.27|23670.27|23670.27|0
1609329040000|2020-12-30 11:50:40|23666.73|23666.73|23666.73|23666.73|23666.73|23666.73|23666.73|23666.73|0
1609329060000|2020-12-30 11:51:00|23667.21|23667.21|23667.21|23667.21|23667.21|23667.21|23667.21|23667.21|0
1609329110000|2020-12-30 11:51:50|23660.12|23660.12|23660.12|23660.12|23660.12|23660.12|23660.12|23660.12|0
1609329140000|2020-12-30 11:52:20|23659.64|23659.64|23659.64|23659.64|23659.64|23659.64|23659.64|23659.64|0
1609329150000|2020-12-30 11:52:30|23659.16|23659.16|23658.68|23658.68|23659.16|23659.16|23658.68|23658.68|0
1609329210000|2020-12-30 11:53:30|23655.14|23655.14|23655.14|23655.14|23655.14|23655.14|23655.14|23655.14|0
1609329240000|2020-12-30 11:54:00|23654.54|23654.54|23654.54|23654.54|23654.54|23654.54|23654.54|23654.54|0
1609329300000|2020-12-30 11:55:00|23655.74|23655.74|23655.74|23655.74|23655.74|23655.74|23655.74|23655.74|0
1609329310000|2020-12-30 11:55:10|23654.54|23654.54|23653.94|23653.94|23654.54|23654.54|23653.94|23653.94|0
1609329350000|2020-12-30 11:55:50|23654.9|23654.9|23654.9|23654.9|23654.9|23654.9|23654.9|23654.9|0
1609329370000|2020-12-30 11:56:10|23661.98|23661.98|23661.98|23661.98|23661.98|23661.98|23661.98|23661.98|0
1609329470000|2020-12-30 11:57:50|23654.9|23654.9|23654.9|23654.9|23654.9|23654.9|23654.9|23654.9|0
1609329480000|2020-12-30 11:58:00|23658.44|23658.44|23658.44|23658.44|23658.44|23658.44|23658.44|23658.44|0
1609329490000|2020-12-30 11:58:10|23654.9|23654.9|23654.9|23654.9|23654.9|23654.9|23654.9|23654.9|0
1609329510000|2020-12-30 11:58:30|23654.49|23654.49|23654.49|23654.49|23654.49|23654.49|23654.49|23654.49|0
1609329530000|2020-12-30 11:58:50|23650.95|23650.95|23650.95|23650.95|23650.95|23650.95|23650.95|23650.95|0
1609329540000|2020-12-30 11:59:00|23647.41|23647.41|23647.41|23647.41|23647.41|23647.41|23647.41|23647.41|0
1609329550000|2020-12-30 11:59:10|23640.32|23640.32|23639.72|23639.72|23640.32|23640.32|23639.72|23639.72|0
1609329560000|2020-12-30 11:59:20|23639.31|23639.31|23639.72|23639.72|23639.72|23639.72|23639.31|23639.31|0
1609329580000|2020-12-30 11:59:40|23643.26|23643.26|23643.26|23643.26|23643.26|23643.26|23643.26|23643.26|0
1609329600000|2020-12-30 12:00:00|23632.64|23632.64|23632.64|23632.64|23632.64|23632.64|23632.64|23632.64|0
1609329620000|2020-12-30 12:00:20|23625.56|23625.56|23625.56|23625.56|23625.56|23625.56|23625.56|23625.56|0
1609329630000|2020-12-30 12:00:30|23626.16|23626.16|23624.35|23624.35|23626.76|23626.76|23624.35|23624.35|0
1609329640000|2020-12-30 12:00:40|23617.27|23617.27|23614.4|23614.4|23620.28|23620.28|23613.2|23613.2|0
1609329660000|2020-12-30 12:01:00|23617.94|23617.94|23619.14|23619.14|23619.14|23619.14|23610.86|23610.86|0
1609329670000|2020-12-30 12:01:10|23622.69|23622.69|23619.14|23619.14|23622.69|23622.69|23619.14|23619.14|0
1609329690000|2020-12-30 12:01:30|23618.54|23618.54|23618.54|23618.54|23618.54|23618.54|23617.94|23617.94|0
1609329700000|2020-12-30 12:01:40|23622.08|23622.08|23625.63|23625.63|23625.63|23625.63|23622.08|23622.08|0
1609329720000|2020-12-30 12:02:00|23629.17|23629.17|23636.25|23636.25|23636.25|23636.25|23629.17|23629.17|0
1609329730000|2020-12-30 12:02:10|23632.71|23632.71|23632.71|23632.71|23632.71|23632.71|23632.71|23632.71|0
1609329740000|2020-12-30 12:02:20|23636.25|23636.25|23636.25|23636.25|23636.25|23636.25|23636.25|23636.25|0
1609329750000|2020-12-30 12:02:30|23636.73|23636.73|23636.25|23636.25|23636.73|23636.73|23636.25|23636.25|0
1609329760000|2020-12-30 12:02:40|23635.65|23635.65|23635.65|23635.65|23635.65|23635.65|23635.65|23635.65|0
1609329770000|2020-12-30 12:02:50|23642.73|23642.73|23649.81|23649.81|23649.81|23649.81|23642.73|23642.73|0
1609329780000|2020-12-30 12:03:00|23642.73|23642.73|23642.73|23642.73|23642.73|23642.73|23642.73|23642.73|0
1609329800000|2020-12-30 12:03:20|23649.81|23649.81|23649.33|23649.33|23653.35|23653.35|23649.33|23649.33|0
1609329810000|2020-12-30 12:03:30|23648.73|23648.73|23648.73|23648.73|23648.73|23648.73|23648.73|23648.73|0
1609329820000|2020-12-30 12:03:40|23655.81|23655.81|23655.81|23655.81|23655.81|23655.81|23655.81|23655.81|0
1609329850000|2020-12-30 12:04:10|23652.27|23652.27|23652.27|23652.27|23652.27|23652.27|23652.27|23652.27|0
1609329890000|2020-12-30 12:04:50|23655.81|23655.81|23655.81|23655.81|23655.81|23655.81|23655.81|23655.81|0
1609329910000|2020-12-30 12:05:10|23662.9|23662.9|23662.9|23662.9|23662.9|23662.9|23662.9|23662.9|0
1609329940000|2020-12-30 12:05:40|23659.35|23659.35|23659.35|23659.35|23659.35|23659.35|23659.35|23659.35|0
1609329970000|2020-12-30 12:06:10|23659.96|23659.96|23659.96|23659.96|23659.96|23659.96|23659.96|23659.96|0
1609329980000|2020-12-30 12:06:20|23656.42|23656.42|23656.42|23656.42|23656.42|23656.42|23656.42|23656.42|0
1609330070000|2020-12-30 12:07:50|23652.87|23652.87|23652.87|23652.87|23652.87|23652.87|23652.87|23652.87|0
1609330080000|2020-12-30 12:08:00|23656.42|23656.42|23656.42|23656.42|23656.42|23656.42|23656.42|23656.42|0
1609330100000|2020-12-30 12:08:20|23655.81|23655.81|23655.81|23655.81|23655.81|23655.81|23655.81|23655.81|0
1609330110000|2020-12-30 12:08:30|23648.73|23648.73|23648.73|23648.73|23648.73|23648.73|23648.73|23648.73|0
1609330250000|2020-12-30 12:10:50|23655.81|23655.81|23655.81|23655.81|23655.81|23655.81|23655.81|23655.81|0
1609330310000|2020-12-30 12:11:50|23652.27|23652.27|23652.27|23652.27|23652.27|23652.27|23652.27|23652.27|0
1609330330000|2020-12-30 12:12:10|23655.81|23655.81|23659.35|23659.35|23662.9|23662.9|23655.81|23655.81|0
1609330360000|2020-12-30 12:12:40|23662.9|23662.9|23662.9|23662.9|23669.98|23669.98|23662.9|23662.9|0
1609330370000|2020-12-30 12:12:50|23663.5|23663.5|23671.18|23671.18|23671.18|23671.18|23663.5|23663.5|0
1609330410000|2020-12-30 12:13:30|23675.32|23675.32|23671.78|23671.78|23675.32|23675.32|23671.78|23671.78|0
1609330500000|2020-12-30 12:15:00|23678.87|23678.87|23671.78|23671.78|23678.87|23678.87|23671.78|23671.78|0
1609330530000|2020-12-30 12:15:30|23664.7|23664.7|23664.7|23664.7|23664.7|23664.7|23664.7|23664.7|0
1609330540000|2020-12-30 12:15:40|23665.52|23665.52|23665.52|23665.52|23665.52|23665.52|23665.52|23665.52|0
1609330560000|2020-12-30 12:16:00|23654.9|23654.9|23654.9|23654.9|23654.9|23654.9|23654.9|23654.9|0
1609330610000|2020-12-30 12:16:50|23651.36|23651.36|23647.82|23647.82|23651.36|23651.36|23647.82|23647.82|0
1609330650000|2020-12-30 12:17:30|23646.01|23646.01|23646.01|23646.01|23646.01|23646.01|23646.01|23646.01|0
1609330680000|2020-12-30 12:18:00|23649.55|23649.55|23649.55|23649.55|23649.55|23649.55|23649.55|23649.55|0
1609330700000|2020-12-30 12:18:20|23657.24|23657.24|23657.24|23657.24|23657.24|23657.24|23657.24|23657.24|0
1609330780000|2020-12-30 12:19:40|23660.78|23660.78|23660.78|23660.78|23660.78|23660.78|23660.78|23660.78|0
1609330800000|2020-12-30 12:20:00|23660.37|23660.37|23659.77|23659.77|23660.37|23660.37|23659.35|23659.35|0
1609330870000|2020-12-30 12:21:10|23663.91|23663.91|23663.91|23663.91|23663.91|23663.91|23663.91|23663.91|0
1609330890000|2020-12-30 12:21:30|23656.83|23656.83|23656.83|23656.83|23656.83|23656.83|23656.83|23656.83|0
1609330910000|2020-12-30 12:21:50|23667.45|23667.45|23663.91|23663.91|23667.45|23667.45|23663.91|23663.91|0
1609330960000|2020-12-30 12:22:40|23656.83|23656.83|23656.83|23656.83|23656.83|23656.83|23656.83|23656.83|0
1609330970000|2020-12-30 12:22:50|23657.65|23657.65|23657.65|23657.65|23657.65|23657.65|23657.65|23657.65|0
1609330980000|2020-12-30 12:23:00|23658.25|23658.25|23658.25|23658.25|23658.25|23658.25|23658.25|23658.25|0
1609331000000|2020-12-30 12:23:20|23657.05|23657.05|23657.05|23657.05|23657.05|23657.05|23657.05|23657.05|0
1609331020000|2020-12-30 12:23:40|23668.87|23668.87|23668.87|23668.87|23668.87|23668.87|23668.87|23668.87|0
1609331030000|2020-12-30 12:23:50|23661.79|23661.79|23661.79|23661.79|23661.79|23661.79|23661.79|23661.79|0
1609331070000|2020-12-30 12:24:30|23668.87|23668.87|23668.87|23668.87|23668.87|23668.87|23668.87|23668.87|0
1609331100000|2020-12-30 12:25:00|23661.79|23661.79|23668.87|23668.87|23668.87|23668.87|23661.79|23661.79|0
1609331170000|2020-12-30 12:26:10|23661.79|23661.79|23661.79|23661.79|23661.79|23661.79|23661.79|23661.79|0
1609331200000|2020-12-30 12:26:40|23665.33|23665.33|23663.53|23663.53|23665.33|23665.33|23663.53|23663.53|0
1609331240000|2020-12-30 12:27:20|23668.27|23668.27|23668.27|23668.27|23668.27|23668.27|23668.27|23668.27|0
1609331250000|2020-12-30 12:27:30|23664.73|23664.73|23664.73|23664.73|23664.73|23664.73|23664.73|23664.73|0
1609331290000|2020-12-30 12:28:10|23657.65|23657.65|23657.65|23657.65|23657.65|23657.65|23657.65|23657.65|0
1609331310000|2020-12-30 12:28:30|23656.83|23656.83|23656.83|23656.83|23656.83|23656.83|23656.83|23656.83|0
1609331350000|2020-12-30 12:29:10|23653.28|23653.28|23653.28|23653.28|23653.28|23653.28|23653.28|23653.28|0
1609331380000|2020-12-30 12:29:40|23663.91|23663.91|23663.91|23663.91|23663.91|23663.91|23663.91|23663.91|0
1609331410000|2020-12-30 12:30:10|23667.45|23667.45|23667.45|23667.45|23670.99|23670.99|23667.45|23667.45|0
1609331450000|2020-12-30 12:30:50|23660.37|23660.37|23660.37|23660.37|23660.37|23660.37|23660.37|23660.37|0
1609331470000|2020-12-30 12:31:10|23656.83|23656.83|23655.02|23655.02|23656.83|23656.83|23655.02|23655.02|0
1609331480000|2020-12-30 12:31:20|23662.1|23662.1|23662.1|23662.1|23662.1|23662.1|23662.1|23662.1|0
1609331530000|2020-12-30 12:32:10|23660.9|23660.9|23660.9|23660.9|23660.9|23660.9|23660.9|23660.9|0
1609331570000|2020-12-30 12:32:50|23661.5|23661.5|23657.96|23657.96|23661.5|23661.5|23657.96|23657.96|0
1609331590000|2020-12-30 12:33:10|23650.88|23650.88|23647.34|23647.34|23650.88|23650.88|23647.34|23647.34|0
1609331630000|2020-12-30 12:33:50|23654.42|23654.42|23654.42|23654.42|23654.42|23654.42|23654.42|23654.42|0
1609331640000|2020-12-30 12:34:00|23647.34|23647.34|23647.34|23647.34|23647.34|23647.34|23647.34|23647.34|0
1609331680000|2020-12-30 12:34:40|23650.88|23650.88|23650.88|23650.88|23650.88|23650.88|23650.88|23650.88|0
1609331700000|2020-12-30 12:35:00|23654.42|23654.42|23654.42|23654.42|23654.42|23654.42|23654.42|23654.42|0
1609331720000|2020-12-30 12:35:20|23657.96|23657.96|23657.96|23657.96|23657.96|23657.96|23657.96|23657.96|0
1609331750000|2020-12-30 12:35:50|23665.04|23665.04|23654.42|23654.42|23665.04|23665.04|23654.42|23654.42|0
1609331760000|2020-12-30 12:36:00|23650.88|23650.88|23657.96|23657.96|23657.96|23657.96|23650.88|23650.88|0
1609331770000|2020-12-30 12:36:10|23650.88|23650.88|23650.88|23650.88|23650.88|23650.88|23650.88|23650.88|0
1609331780000|2020-12-30 12:36:20|23654.42|23654.42|23654.42|23654.42|23654.42|23654.42|23654.42|23654.42|0
1609331810000|2020-12-30 12:36:50|23647.34|23647.34|23647.34|23647.34|23647.34|23647.34|23647.34|23647.34|0
1609331820000|2020-12-30 12:37:00|23645.53|23645.53|23645.53|23645.53|23645.53|23645.53|23645.53|23645.53|0
1609331900000|2020-12-30 12:38:20|23656.16|23656.16|23656.16|23656.16|23656.16|23656.16|23656.16|23656.16|0
1609331930000|2020-12-30 12:38:50|23659.7|23659.7|23658.49|23658.49|23659.7|23659.7|23658.49|23658.49|0
1609331950000|2020-12-30 12:39:10|23660.9|23660.9|23660.9|23660.9|23660.9|23660.9|23660.9|23660.9|0
1609331980000|2020-12-30 12:39:40|23660.49|23660.49|23660.49|23660.49|23660.49|23660.49|23660.49|23660.49|0
1609331990000|2020-12-30 12:39:50|23661.09|23661.09|23661.09|23661.09|23661.09|23661.09|23661.09|23661.09|0
1609332020000|2020-12-30 12:40:20|23654.01|23654.01|23654.01|23654.01|23654.01|23654.01|23654.01|23654.01|0
1609332050000|2020-12-30 12:40:50|23657.55|23657.55|23658.15|23658.15|23658.15|23658.15|23657.55|23657.55|0
1609332060000|2020-12-30 12:41:00|23661.69|23661.69|23665.23|23665.23|23665.23|23665.23|23661.69|23661.69|0
1609332070000|2020-12-30 12:41:10|23665.84|23665.84|23665.84|23665.84|23665.84|23665.84|23665.84|23665.84|0
1609332120000|2020-12-30 12:42:00|23666.44|23666.44|23666.44|23666.44|23666.44|23666.44|23666.44|23666.44|0
1609332130000|2020-12-30 12:42:10|23667.64|23667.64|23667.64|23667.64|23667.64|23667.64|23667.64|23667.64|0
1609332140000|2020-12-30 12:42:20|23667.04|23667.04|23668.24|23668.24|23668.24|23668.24|23664.1|23664.1|0
1609332160000|2020-12-30 12:42:40|23664.7|23664.7|23664.7|23664.7|23664.7|23664.7|23664.7|23664.7|0
1609332180000|2020-12-30 12:43:00|23663.5|23663.5|23663.5|23663.5|23663.5|23663.5|23663.5|23663.5|0
1609332190000|2020-12-30 12:43:10|23667.04|23667.04|23667.04|23667.04|23667.04|23667.04|23667.04|23667.04|0
1609332210000|2020-12-30 12:43:30|23670.58|23670.58|23669.98|23669.98|23670.58|23670.58|23669.98|23669.98|0
1609332270000|2020-12-30 12:44:30|23670.46|23670.46|23670.46|23670.46|23670.46|23670.46|23670.46|23670.46|0
1609332280000|2020-12-30 12:44:40|23671.06|23671.06|23671.06|23671.06|23671.06|23671.06|23671.06|23671.06|0
1609332310000|2020-12-30 12:45:10|23663.98|23663.98|23663.98|23663.98|23663.98|23663.98|23660.44|23660.44|0
1609332330000|2020-12-30 12:45:30|23660.44|23660.44|23660.44|23660.44|23660.44|23660.44|23660.44|23660.44|0
1609332380000|2020-12-30 12:46:20|23663.98|23663.98|23663.98|23663.98|23663.98|23663.98|23663.98|23663.98|0
1609332450000|2020-12-30 12:47:30|23663.5|23663.5|23663.5|23663.5|23663.5|23663.5|23663.5|23663.5|0
1609332510000|2020-12-30 12:48:30|23664.1|23664.1|23664.1|23664.1|23664.1|23664.1|23664.1|23664.1|0
1609332540000|2020-12-30 12:49:00|23667.64|23667.64|23660.56|23660.56|23667.64|23667.64|23657.02|23657.02|0
1609332550000|2020-12-30 12:49:10|23664.1|23664.1|23671.18|23671.18|23671.18|23671.18|23664.1|23664.1|0
1609332590000|2020-12-30 12:49:50|23660.56|23660.56|23660.56|23660.56|23660.56|23660.56|23660.56|23660.56|0
1609332600000|2020-12-30 12:50:00|23657.02|23657.02|23657.02|23657.02|23657.02|23657.02|23657.02|23657.02|0
1609332610000|2020-12-30 12:50:10|23664.1|23664.1|23664.1|23664.1|23664.1|23664.1|23664.1|23664.1|0
1609332620000|2020-12-30 12:50:20|23660.56|23660.56|23660.56|23660.56|23660.56|23660.56|23660.56|23660.56|0
1609332680000|2020-12-30 12:51:20|23664.1|23664.1|23664.1|23664.1|23664.1|23664.1|23664.1|23664.1|0
1609332780000|2020-12-30 12:53:00|23660.56|23660.56|23660.56|23660.56|23660.56|23660.56|23660.56|23660.56|0
1609332790000|2020-12-30 12:53:10|23661.04|23661.04|23653.35|23653.35|23661.04|23661.04|23653.35|23653.35|0
1609332800000|2020-12-30 12:53:20|23653.76|23653.76|23653.76|23653.76|23653.76|23653.76|23653.76|23653.76|0
1609332840000|2020-12-30 12:54:00|23650.22|23650.22|23650.22|23650.22|23650.22|23650.22|23650.22|23650.22|0
1609332880000|2020-12-30 12:54:40|23653.76|23653.76|23653.76|23653.76|23653.76|23653.76|23653.76|23653.76|0
1609332910000|2020-12-30 12:55:10|23657.31|23657.31|23660.85|23660.85|23660.85|23660.85|23657.31|23657.31|0
1609332990000|2020-12-30 12:56:30|23657.31|23657.31|23657.31|23657.31|23657.31|23657.31|23657.31|23657.31|0
1609333000000|2020-12-30 12:56:40|23657.91|23657.91|23657.91|23657.91|23657.91|23657.91|23657.91|23657.91|0
1609333020000|2020-12-30 12:57:00|23664.99|23664.99|23664.99|23664.99|23664.99|23664.99|23664.99|23664.99|0
1609333110000|2020-12-30 12:58:30|23657.91|23657.91|23653.54|23653.54|23657.91|23657.91|23653.54|23653.54|0
1609333130000|2020-12-30 12:58:50|23654.15|23654.15|23654.15|23654.15|23654.15|23654.15|23654.15|23654.15|0
1609333140000|2020-12-30 12:59:00|23657.69|23657.69|23657.69|23657.69|23657.69|23657.69|23657.69|23657.69|0
1609333170000|2020-12-30 12:59:30|23650.61|23650.61|23650|23650|23650.61|23650.61|23650|23650|0
1609333180000|2020-12-30 12:59:40|23649.4|23649.4|23648.8|23648.8|23649.4|23649.4|23648.8|23648.8|0
1609333190000|2020-12-30 12:59:50|23648.32|23648.32|23648.32|23648.32|23648.32|23648.32|23648.32|23648.32|0
1609333210000|2020-12-30 13:00:10|23655.4|23655.4|23651.86|23651.86|23655.4|23655.4|23651.86|23651.86|0
1609333220000|2020-12-30 13:00:20|23655.4|23655.4|23658.94|23658.94|23658.94|23658.94|23655.4|23655.4|0
1609333230000|2020-12-30 13:00:30|23662.49|23662.49|23658.94|23658.94|23662.49|23662.49|23658.94|23658.94|0
1609333240000|2020-12-30 13:00:40|23666.03|23666.03|23666.03|23666.03|23666.03|23666.03|23666.03|23666.03|0
1609333270000|2020-12-30 13:01:10|23658.94|23658.94|23655.4|23655.4|23658.94|23658.94|23655.4|23655.4|0
1609333280000|2020-12-30 13:01:20|23658.94|23658.94|23655.4|23655.4|23658.94|23658.94|23655.4|23655.4|0
1609333340000|2020-12-30 13:02:20|23658.94|23658.94|23658.94|23658.94|23658.94|23658.94|23658.94|23658.94|0
1609333350000|2020-12-30 13:02:30|23659.35|23659.35|23659.35|23659.35|23659.35|23659.35|23659.35|23659.35|0
1609333360000|2020-12-30 13:02:40|23662.9|23662.9|23662.9|23662.9|23662.9|23662.9|23662.9|23662.9|0
1609333370000|2020-12-30 13:02:50|23659.35|23659.35|23659.35|23659.35|23659.35|23659.35|23659.35|23659.35|0
1609333420000|2020-12-30 13:03:40|23659.96|23659.96|23659.96|23659.96|23659.96|23659.96|23659.96|23659.96|0
1609333460000|2020-12-30 13:04:20|23656.42|23656.42|23659.96|23659.96|23659.96|23659.96|23656.42|23656.42|0
1609333470000|2020-12-30 13:04:30|23649.33|23649.33|23648.73|23648.73|23652.87|23652.87|23648.73|23648.73|0
1609333480000|2020-12-30 13:04:40|23645.19|23645.19|23645.19|23645.19|23645.19|23645.19|23645.19|23645.19|0
1609333490000|2020-12-30 13:04:50|23638.11|23638.11|23638.11|23638.11|23638.11|23638.11|23638.11|23638.11|0
1609333530000|2020-12-30 13:05:30|23641.65|23641.65|23641.65|23641.65|23641.65|23641.65|23641.65|23641.65|0
1609333580000|2020-12-30 13:06:20|23641.24|23641.24|23641.24|23641.24|23641.24|23641.24|23641.24|23641.24|0
1609333610000|2020-12-30 13:06:50|23651.86|23651.86|23651.86|23651.86|23651.86|23651.86|23651.86|23651.86|0
1609333640000|2020-12-30 13:07:20|23651.26|23651.26|23654.8|23654.8|23654.8|23654.8|23651.26|23651.26|0
1609333660000|2020-12-30 13:07:40|23661.88|23661.88|23662.29|23662.29|23662.29|23662.29|23661.88|23661.88|0
1609333700000|2020-12-30 13:08:20|23669.98|23669.98|23669.98|23669.98|23669.98|23669.98|23669.98|23669.98|0
1609333730000|2020-12-30 13:08:50|23659.35|23659.35|23659.35|23659.35|23659.35|23659.35|23659.35|23659.35|0
1609333770000|2020-12-30 13:09:30|23662.9|23662.9|23662.9|23662.9|23662.9|23662.9|23662.9|23662.9|0
1609333800000|2020-12-30 13:10:00|23659.35|23659.35|23659.35|23659.35|23659.35|23659.35|23659.35|23659.35|0
1609333830000|2020-12-30 13:10:30|23655.81|23655.81|23655.81|23655.81|23655.81|23655.81|23655.81|23655.81|0
1609333860000|2020-12-30 13:11:00|23659.35|23659.35|23659.77|23659.77|23663.31|23663.31|23659.35|23659.35|0
1609333910000|2020-12-30 13:11:50|23656.22|23656.22|23656.83|23656.83|23656.83|23656.83|23656.22|23656.22|0
1609333920000|2020-12-30 13:12:00|23663.91|23663.91|23663.91|23663.91|23663.91|23663.91|23663.91|23663.91|0
1609333930000|2020-12-30 13:12:10|23664.51|23664.51|23664.51|23664.51|23664.51|23664.51|23664.51|23664.51|0
1609333950000|2020-12-30 13:12:30|23671.59|23671.59|23671.59|23671.59|23671.59|23671.59|23671.59|23671.59|0
1609333960000|2020-12-30 13:12:40|23670.99|23670.99|23670.99|23670.99|23670.99|23670.99|23670.99|23670.99|0
1609333990000|2020-12-30 13:13:10|23674.53|23674.53|23678.07|23678.07|23678.07|23678.07|23674.53|23674.53|0
1609334000000|2020-12-30 13:13:20|23679.28|23679.28|23679.28|23679.28|23679.28|23679.28|23679.28|23679.28|0
1609334010000|2020-12-30 13:13:30|23679.88|23679.88|23679.88|23679.88|23679.88|23679.88|23679.88|23679.88|0
1609334020000|2020-12-30 13:13:40|23672.8|23672.8|23672.8|23672.8|23672.8|23672.8|23672.8|23672.8|0
1609334050000|2020-12-30 13:14:10|23673.21|23673.21|23673.21|23673.21|23673.21|23673.21|23673.21|23673.21|0
1609334060000|2020-12-30 13:14:20|23666.12|23666.12|23666.12|23666.12|23666.12|23666.12|23666.12|23666.12|0
1609334080000|2020-12-30 13:14:40|23662.58|23662.58|23662.58|23662.58|23662.58|23662.58|23662.58|23662.58|0
1609334090000|2020-12-30 13:14:50|23666.12|23666.12|23666.12|23666.12|23666.12|23666.12|23666.12|23666.12|0
1609334100000|2020-12-30 13:15:00|23662.58|23662.58|23662.58|23662.58|23662.58|23662.58|23662.58|23662.58|0
1609334110000|2020-12-30 13:15:10|23669.67|23669.67|23669.67|23669.67|23669.67|23669.67|23669.67|23669.67|0
1609334120000|2020-12-30 13:15:20|23676.75|23676.75|23676.75|23676.75|23676.75|23676.75|23676.75|23676.75|0
1609334180000|2020-12-30 13:16:20|23673.21|23673.21|23673.21|23673.21|23673.21|23673.21|23673.21|23673.21|0
1609334200000|2020-12-30 13:16:40|23676.75|23676.75|23676.75|23676.75|23676.75|23676.75|23676.75|23676.75|0
1609334240000|2020-12-30 13:17:20|23676.15|23676.15|23676.15|23676.15|23676.15|23676.15|23676.15|23676.15|0
1609334250000|2020-12-30 13:17:30|23672.6|23672.6|23665.52|23665.52|23672.6|23672.6|23665.52|23665.52|0
1609334270000|2020-12-30 13:17:50|23664.32|23664.32|23664.32|23664.32|23664.32|23664.32|23664.32|23664.32|0
1609334280000|2020-12-30 13:18:00|23671.4|23671.4|23671.4|23671.4|23671.4|23671.4|23671.4|23671.4|0
1609334310000|2020-12-30 13:18:30|23668.46|23668.46|23668.46|23668.46|23668.46|23668.46|23668.46|23668.46|0
1609334320000|2020-12-30 13:18:40|23667.86|23667.86|23660.78|23660.78|23667.86|23667.86|23660.78|23660.78|0
1609334330000|2020-12-30 13:18:50|23657.24|23657.24|23657.24|23657.24|23657.24|23657.24|23657.24|23657.24|0
1609334370000|2020-12-30 13:19:30|23653.7|23653.7|23653.7|23653.7|23653.7|23653.7|23653.7|23653.7|0
1609334390000|2020-12-30 13:19:50|23653.28|23653.28|23653.28|23653.28|23653.28|23653.28|23653.28|23653.28|0
1609334400000|2020-12-30 13:20:00|23649.74|23649.74|23653.28|23653.28|23653.28|23653.28|23649.74|23649.74|0
1609334410000|2020-12-30 13:20:10|23660.37|23660.37|23660.37|23660.37|23660.37|23660.37|23660.37|23660.37|0
1609334430000|2020-12-30 13:20:30|23656.83|23656.83|23656.83|23656.83|23656.83|23656.83|23656.83|23656.83|0
1609334440000|2020-12-30 13:20:40|23657.24|23657.24|23657.24|23657.24|23657.24|23657.24|23657.24|23657.24|0
1609334460000|2020-12-30 13:21:00|23664.32|23664.32|23660.78|23660.78|23664.32|23664.32|23660.78|23660.78|0
1609334600000|2020-12-30 13:23:20|23661.38|23661.38|23661.38|23661.38|23661.38|23661.38|23661.38|23661.38|0
1609334610000|2020-12-30 13:23:30|23657.84|23657.84|23657.84|23657.84|23657.84|23657.84|23657.84|23657.84|0
1609334690000|2020-12-30 13:24:50|23656.63|23656.63|23656.63|23656.63|23656.63|23656.63|23656.63|23656.63|0
1609334700000|2020-12-30 13:25:00|23663.72|23663.72|23663.72|23663.72|23663.72|23663.72|23663.72|23663.72|0
1609334810000|2020-12-30 13:26:50|23663.12|23663.12|23663.12|23663.12|23663.12|23663.12|23663.12|23663.12|0
1609334820000|2020-12-30 13:27:00|23656.03|23656.03|23659.57|23659.57|23659.57|23659.57|23656.03|23656.03|0
1609334840000|2020-12-30 13:27:20|23663.12|23663.12|23663.12|23663.12|23663.12|23663.12|23663.12|23663.12|0
1609334890000|2020-12-30 13:28:10|23656.03|23656.03|23656.03|23656.03|23656.03|23656.03|23656.03|23656.03|0
1609334900000|2020-12-30 13:28:20|23652.49|23652.49|23656.03|23656.03|23656.03|23656.03|23652.49|23652.49|0
1609334970000|2020-12-30 13:29:30|23652.49|23652.49|23656.03|23656.03|23656.03|23656.03|23652.49|23652.49|0
1609334980000|2020-12-30 13:29:40|23656.44|23656.44|23656.44|23656.44|23656.44|23656.44|23656.44|23656.44|0
1609335090000|2020-12-30 13:31:30|23652.9|23652.9|23645.22|23645.22|23652.9|23652.9|23645.22|23645.22|0
1609335100000|2020-12-30 13:31:40|23648.76|23648.76|23648.76|23648.76|23648.76|23648.76|23648.76|23648.76|0
1609335150000|2020-12-30 13:32:30|23645.22|23645.22|23645.22|23645.22|23645.22|23645.22|23645.22|23645.22|0
1609335210000|2020-12-30 13:33:30|23641.68|23641.68|23641.68|23641.68|23641.68|23641.68|23641.68|23641.68|0
1609335220000|2020-12-30 13:33:40|23641.08|23641.08|23641.08|23641.08|23641.08|23641.08|23637.53|23637.53|0
1609335230000|2020-12-30 13:33:50|23640.66|23640.66|23640.66|23640.66|23640.66|23640.66|23640.66|23640.66|0
1609335240000|2020-12-30 13:34:00|23633.58|23633.58|23633.58|23633.58|23633.58|23633.58|23633.58|23633.58|0
1609335250000|2020-12-30 13:34:10|23630.04|23630.04|23630.04|23630.04|23630.04|23630.04|23630.04|23630.04|0
1609335270000|2020-12-30 13:34:30|23626.5|23626.5|23626.5|23626.5|23626.5|23626.5|23626.5|23626.5|0
1609335380000|2020-12-30 13:36:20|23630.04|23630.04|23630.04|23630.04|23630.04|23630.04|23630.04|23630.04|0
1609335390000|2020-12-30 13:36:30|23633.58|23633.58|23633.58|23633.58|23633.58|23633.58|23633.58|23633.58|0
1609335420000|2020-12-30 13:37:00|23630.04|23630.04|23626.5|23626.5|23630.04|23630.04|23626.5|23626.5|0
1609335490000|2020-12-30 13:38:10|23630.04|23630.04|23629.44|23629.44|23630.04|23630.04|23629.44|23629.44|0
1609335500000|2020-12-30 13:38:20|23632.98|23632.98|23632.98|23632.98|23632.98|23632.98|23632.98|23632.98|0
1609335510000|2020-12-30 13:38:30|23640.06|23640.06|23643.6|23643.6|23643.6|23643.6|23640.06|23640.06|0
1609335620000|2020-12-30 13:40:20|23636.52|23636.52|23636.52|23636.52|23636.52|23636.52|23636.52|23636.52|0
1609335690000|2020-12-30 13:41:30|23629.44|23629.44|23621.76|23621.76|23629.44|23629.44|23621.76|23621.76|0
1609335700000|2020-12-30 13:41:40|23621.15|23621.15|23621.15|23621.15|23621.15|23621.15|23621.15|23621.15|0
1609335730000|2020-12-30 13:42:10|23622.36|23622.36|23611.13|23611.13|23625.9|23625.9|23611.13|23611.13|0
1609335740000|2020-12-30 13:42:20|23610.72|23610.72|23607.18|23607.18|23610.72|23610.72|23607.18|23607.18|0
1609335790000|2020-12-30 13:43:10|23607.78|23607.78|23604.24|23604.24|23607.78|23607.78|23604.24|23604.24|0
1609335800000|2020-12-30 13:43:20|23600.7|23600.7|23600.7|23600.7|23600.7|23600.7|23600.7|23600.7|0
1609335810000|2020-12-30 13:43:30|23597.16|23597.16|23588.87|23588.87|23597.16|23597.16|23588.87|23588.87|0
1609335840000|2020-12-30 13:44:00|23585.33|23585.33|23590.08|23590.08|23590.08|23590.08|23585.33|23585.33|0
1609335850000|2020-12-30 13:44:10|23590.68|23590.68|23591.28|23591.28|23591.28|23591.28|23590.68|23590.68|0
1609335860000|2020-12-30 13:44:20|23594.82|23594.82|23594.82|23594.82|23594.82|23594.82|23594.82|23594.82|0
1609335870000|2020-12-30 13:44:30|23593.62|23593.62|23594.82|23594.82|23594.82|23594.82|23593.62|23593.62|0
1609335880000|2020-12-30 13:44:40|23595.42|23595.42|23595.42|23595.42|23595.42|23595.42|23595.42|23595.42|0
1609335890000|2020-12-30 13:44:50|23596.02|23596.02|23596.02|23596.02|23596.02|23596.02|23596.02|23596.02|0
1609335900000|2020-12-30 13:45:00|23596.63|23596.63|23596.63|23596.63|23596.63|23596.63|23596.02|23596.02|0
1609335910000|2020-12-30 13:45:10|23597.23|23597.23|23597.23|23597.23|23597.23|23597.23|23597.23|23597.23|0
1609335930000|2020-12-30 13:45:30|23586.6|23586.6|23579.52|23579.52|23586.6|23586.6|23579.52|23579.52|0
1609335970000|2020-12-30 13:46:10|23575.98|23575.98|23571.23|23571.23|23575.98|23575.98|23571.23|23571.23|0
1609336000000|2020-12-30 13:46:40|23570.63|23570.63|23570.63|23570.63|23570.63|23570.63|23570.63|23570.63|0
1609336010000|2020-12-30 13:46:50|23570.22|23570.22|23570.22|23570.22|23570.22|23570.22|23570.22|23570.22|0
1609336020000|2020-12-30 13:47:00|23569.62|23569.62|23569.62|23569.62|23569.62|23569.62|23569.62|23569.62|0
1609336060000|2020-12-30 13:47:40|23573.16|23573.16|23573.16|23573.16|23573.16|23573.16|23573.16|23573.16|0
1609336070000|2020-12-30 13:47:50|23576.7|23576.7|23580.24|23580.24|23580.24|23580.24|23576.7|23576.7|0
1609336080000|2020-12-30 13:48:00|23573.16|23573.16|23580.24|23580.24|23580.24|23580.24|23573.16|23573.16|0
1609336100000|2020-12-30 13:48:20|23569.62|23569.62|23569.62|23569.62|23569.62|23569.62|23569.62|23569.62|0
1609336110000|2020-12-30 13:48:30|23566.08|23566.08|23566.08|23566.08|23566.08|23566.08|23566.08|23566.08|0
1609336140000|2020-12-30 13:49:00|23573.16|23573.16|23573.16|23573.16|23573.16|23573.16|23573.16|23573.16|0
1609336170000|2020-12-30 13:49:30|23569.62|23569.62|23569.62|23569.62|23569.62|23569.62|23569.62|23569.62|0
1609336200000|2020-12-30 13:50:00|23569.02|23569.02|23561.94|23561.94|23569.02|23569.02|23561.94|23561.94|0
1609336210000|2020-12-30 13:50:10|23554.85|23554.85|23554.85|23554.85|23554.85|23554.85|23554.85|23554.85|0
1609336220000|2020-12-30 13:50:20|23558.4|23558.4|23558.4|23558.4|23558.4|23558.4|23558.4|23558.4|0
1609336240000|2020-12-30 13:50:40|23557.79|23557.79|23557.79|23557.79|23557.79|23557.79|23557.79|23557.79|0
1609336250000|2020-12-30 13:50:50|23557.38|23557.38|23557.38|23557.38|23557.38|23557.38|23557.38|23557.38|0
1609336270000|2020-12-30 13:51:10|23550.3|23550.3|23546.76|23546.76|23550.3|23550.3|23546.76|23546.76|0
1609336280000|2020-12-30 13:51:20|23550.3|23550.3|23560.92|23560.92|23560.92|23560.92|23550.3|23550.3|0
1609336290000|2020-12-30 13:51:30|23557.38|23557.38|23553.84|23553.84|23557.38|23557.38|23553.84|23553.84|0
1609336320000|2020-12-30 13:52:00|23557.38|23557.38|23557.38|23557.38|23557.38|23557.38|23557.38|23557.38|0
1609336330000|2020-12-30 13:52:10|23553.84|23553.84|23553.84|23553.84|23553.84|23553.84|23553.84|23553.84|0
1609336370000|2020-12-30 13:52:50|23560.92|23560.92|23560.92|23560.92|23560.92|23560.92|23560.92|23560.92|0
1609336420000|2020-12-30 13:53:40|23564.47|23564.47|23564.47|23564.47|23564.47|23564.47|23564.47|23564.47|0
1609336440000|2020-12-30 13:54:00|23571.55|23571.55|23571.55|23571.55|23571.55|23571.55|23571.55|23571.55|0
1609336460000|2020-12-30 13:54:20|23575.09|23575.09|23575.09|23575.09|23575.09|23575.09|23575.09|23575.09|0
1609336470000|2020-12-30 13:54:30|23568.01|23568.01|23568.01|23568.01|23568.01|23568.01|23568.01|23568.01|0
1609336480000|2020-12-30 13:54:40|23564.47|23564.47|23564.47|23564.47|23564.47|23564.47|23564.47|23564.47|0
1609336490000|2020-12-30 13:54:50|23560.92|23560.92|23560.92|23560.92|23560.92|23560.92|23560.92|23560.92|0
1609336610000|2020-12-30 13:56:50|23560.32|23560.32|23562.13|23562.13|23562.13|23562.13|23560.32|23560.32|0
1609336630000|2020-12-30 13:57:10|23569.21|23569.21|23576.29|23576.29|23576.29|23576.29|23569.21|23569.21|0
1609336700000|2020-12-30 13:58:20|23575.88|23575.88|23575.88|23575.88|23575.88|23575.88|23575.88|23575.88|0
1609336710000|2020-12-30 13:58:30|23575.06|23575.06|23575.06|23575.06|23575.06|23575.06|23575.06|23575.06|0
1609336730000|2020-12-30 13:58:50|23574.46|23574.46|23574.46|23574.46|23574.46|23574.46|23574.46|23574.46|0
1609336740000|2020-12-30 13:59:00|23570.92|23570.92|23566.78|23566.78|23570.92|23570.92|23566.78|23566.78|0
1609336750000|2020-12-30 13:59:10|23570.32|23570.32|23570.32|23570.32|23570.32|23570.32|23570.32|23570.32|0
1609336760000|2020-12-30 13:59:20|23580.94|23580.94|23580.94|23580.94|23580.94|23580.94|23580.94|23580.94|0
1609336770000|2020-12-30 13:59:30|23581.35|23581.35|23574.27|23574.27|23581.35|23581.35|23574.27|23574.27|0
1609336780000|2020-12-30 13:59:40|23577.81|23577.81|23581.35|23581.35|23581.35|23581.35|23577.81|23577.81|0
1609336790000|2020-12-30 13:59:50|23584.89|23584.89|23584.89|23584.89|23584.89|23584.89|23584.89|23584.89|0
1609336810000|2020-12-30 14:00:10|23577.81|23577.81|23577.81|23577.81|23577.81|23577.81|23577.81|23577.81|0
1609336820000|2020-12-30 14:00:20|23584.89|23584.89|23584.89|23584.89|23584.89|23584.89|23584.89|23584.89|0
1609336870000|2020-12-30 14:01:10|23591.97|23591.97|23591.56|23591.56|23591.97|23591.97|23591.56|23591.56|0
1609336880000|2020-12-30 14:01:20|23588.02|23588.02|23588.62|23588.62|23588.62|23588.62|23588.02|23588.02|0
1609336890000|2020-12-30 14:01:30|23585.08|23585.08|23585.08|23585.08|23585.08|23585.08|23585.08|23585.08|0
1609336920000|2020-12-30 14:02:00|23588.62|23588.62|23588.62|23588.62|23588.62|23588.62|23588.62|23588.62|0
1609336930000|2020-12-30 14:02:10|23592.17|23592.17|23592.17|23592.17|23592.17|23592.17|23592.17|23592.17|0
1609336950000|2020-12-30 14:02:30|23588.62|23588.62|23588.62|23588.62|23588.62|23588.62|23588.62|23588.62|0
1609336980000|2020-12-30 14:03:00|23585.08|23585.08|23585.08|23585.08|23585.08|23585.08|23585.08|23585.08|0
1609337000000|2020-12-30 14:03:20|23584.67|23584.67|23584.67|23584.67|23584.67|23584.67|23584.67|23584.67|0
1609337040000|2020-12-30 14:04:00|23588.21|23588.21|23588.21|23588.21|23588.21|23588.21|23588.21|23588.21|0
1609337050000|2020-12-30 14:04:10|23587.61|23587.61|23587.61|23587.61|23587.61|23587.61|23587.61|23587.61|0
1609337060000|2020-12-30 14:04:20|23584.07|23584.07|23584.07|23584.07|23584.07|23584.07|23584.07|23584.07|0
1609337070000|2020-12-30 14:04:30|23580.53|23580.53|23580.53|23580.53|23580.53|23580.53|23580.53|23580.53|0
1609337080000|2020-12-30 14:04:40|23584.07|23584.07|23584.07|23584.07|23584.07|23584.07|23584.07|23584.07|0
1609337140000|2020-12-30 14:05:40|23584.67|23584.67|23584.07|23584.07|23584.67|23584.67|23584.07|23584.07|0
1609337210000|2020-12-30 14:06:50|23587.61|23587.61|23587.61|23587.61|23587.61|23587.61|23587.61|23587.61|0
1609337250000|2020-12-30 14:07:30|23587.2|23587.2|23587.2|23587.2|23587.2|23587.2|23587.2|23587.2|0
1609337260000|2020-12-30 14:07:40|23590.74|23590.74|23590.74|23590.74|23590.74|23590.74|23590.74|23590.74|0
1609337290000|2020-12-30 14:08:10|23587.2|23587.2|23587.2|23587.2|23587.2|23587.2|23587.2|23587.2|0
1609337300000|2020-12-30 14:08:20|23590.74|23590.74|23590.14|23590.14|23590.74|23590.74|23590.14|23590.14|0
1609337310000|2020-12-30 14:08:30|23590.74|23590.74|23590.74|23590.74|23590.74|23590.74|23590.74|23590.74|0
1609337350000|2020-12-30 14:09:10|23597.82|23597.82|23597.82|23597.82|23597.82|23597.82|23597.82|23597.82|0
1609337390000|2020-12-30 14:09:50|23601.37|23601.37|23601.37|23601.37|23601.37|23601.37|23601.37|23601.37|0
1609337430000|2020-12-30 14:10:30|23604.91|23604.91|23604.91|23604.91|23604.91|23604.91|23604.91|23604.91|0
1609337450000|2020-12-30 14:10:50|23611.99|23611.99|23611.99|23611.99|23611.99|23611.99|23611.99|23611.99|0
1609337480000|2020-12-30 14:11:20|23608.45|23608.45|23608.45|23608.45|23608.45|23608.45|23608.45|23608.45|0
1609337500000|2020-12-30 14:11:40|23611.99|23611.99|23608.45|23608.45|23611.99|23611.99|23608.45|23608.45|0
1609337520000|2020-12-30 14:12:00|23590.74|23590.74|23597.82|23597.82|23597.82|23597.82|23590.74|23590.74|0
1609337550000|2020-12-30 14:12:30|23597.22|23597.22|23597.22|23597.22|23597.22|23597.22|23597.22|23597.22|0
1609337580000|2020-12-30 14:13:00|23597.63|23597.63|23597.63|23597.63|23597.63|23597.63|23597.63|23597.63|0
1609337600000|2020-12-30 14:13:20|23594.09|23594.09|23590.55|23590.55|23594.09|23594.09|23590.55|23590.55|0
1609337610000|2020-12-30 14:13:30|23594.69|23594.69|23594.69|23594.69|23594.69|23594.69|23594.69|23594.69|0
1609337620000|2020-12-30 14:13:40|23591.15|23591.15|23591.15|23591.15|23591.15|23591.15|23591.15|23591.15|0
1609337650000|2020-12-30 14:14:10|23587.61|23587.61|23591.15|23591.15|23591.15|23591.15|23587.61|23587.61|0
1609337670000|2020-12-30 14:14:30|23584.07|23584.07|23591.15|23591.15|23591.15|23591.15|23584.07|23584.07|0
1609337700000|2020-12-30 14:15:00|23594.69|23594.69|23594.69|23594.69|23594.69|23594.69|23594.69|23594.69|0
1609337710000|2020-12-30 14:15:10|23591.15|23591.15|23594.69|23594.69|23594.69|23594.69|23591.15|23591.15|0
1609337750000|2020-12-30 14:15:50|23598.24|23598.24|23601.78|23601.78|23601.78|23601.78|23598.24|23598.24|0
1609337780000|2020-12-30 14:16:20|23601.18|23601.18|23601.18|23601.18|23601.18|23601.18|23601.18|23601.18|0
1609337820000|2020-12-30 14:17:00|23597.63|23597.63|23597.63|23597.63|23597.63|23597.63|23597.63|23597.63|0
1609337830000|2020-12-30 14:17:10|23601.18|23601.18|23601.18|23601.18|23601.18|23601.18|23601.18|23601.18|0
1609337850000|2020-12-30 14:17:30|23601.78|23601.78|23601.78|23601.78|23601.78|23601.78|23601.78|23601.78|0
1609337870000|2020-12-30 14:17:50|23598.24|23598.24|23598.24|23598.24|23598.24|23598.24|23598.24|23598.24|0
1609337890000|2020-12-30 14:18:10|23601.78|23601.78|23601.78|23601.78|23601.78|23601.78|23601.78|23601.78|0
1609337920000|2020-12-30 14:18:40|23594.69|23594.69|23598.24|23598.24|23598.24|23598.24|23594.69|23594.69|0
1609338040000|2020-12-30 14:20:40|23601.78|23601.78|23601.78|23601.78|23601.78|23601.78|23601.78|23601.78|0
1609338060000|2020-12-30 14:21:00|23605.32|23605.32|23605.32|23605.32|23605.32|23605.32|23605.32|23605.32|0
1609338070000|2020-12-30 14:21:10|23601.78|23601.78|23608.86|23608.86|23608.86|23608.86|23601.78|23601.78|0
1609338080000|2020-12-30 14:21:20|23607.66|23607.66|23611.8|23611.8|23611.8|23611.8|23607.66|23607.66|0
1609338090000|2020-12-30 14:21:30|23612.4|23612.4|23606.52|23606.52|23612.4|23612.4|23606.52|23606.52|0
1609338100000|2020-12-30 14:21:40|23605.32|23605.32|23612.4|23612.4|23612.4|23612.4|23605.32|23605.32|0
1609338140000|2020-12-30 14:22:20|23613.6|23613.6|23613.6|23613.6|23613.6|23613.6|23613.6|23613.6|0
1609338150000|2020-12-30 14:22:30|23614.21|23614.21|23614.81|23614.81|23614.81|23614.81|23614.21|23614.21|0
1609338160000|2020-12-30 14:22:40|23615.41|23615.41|23620.15|23620.15|23620.15|23620.15|23615.41|23615.41|0
1609338190000|2020-12-30 14:23:10|23616.61|23616.61|23616.61|23616.61|23616.61|23616.61|23616.61|23616.61|0
1609338200000|2020-12-30 14:23:20|23620.15|23620.15|23620.15|23620.15|23620.15|23620.15|23620.15|23620.15|0
1609338220000|2020-12-30 14:23:40|23616.61|23616.61|23620.76|23620.76|23620.76|23620.76|23616.61|23616.61|0
1609338230000|2020-12-30 14:23:50|23627.84|23627.84|23627.84|23627.84|23627.84|23627.84|23627.84|23627.84|0
1609338260000|2020-12-30 14:24:20|23626.03|23626.03|23633.11|23633.11|23633.11|23633.11|23626.03|23626.03|0
1609338290000|2020-12-30 14:24:50|23629.57|23629.57|23629.57|23629.57|23629.57|23629.57|23629.57|23629.57|0
1609338300000|2020-12-30 14:25:00|23637.26|23637.26|23637.26|23637.26|23637.26|23637.26|23637.26|23637.26|0
1609338320000|2020-12-30 14:25:20|23640.8|23640.8|23640.8|23640.8|23640.8|23640.8|23640.8|23640.8|0
1609338330000|2020-12-30 14:25:30|23633.72|23633.72|23633.72|23633.72|23633.72|23633.72|23633.72|23633.72|0
1609338340000|2020-12-30 14:25:40|23640.8|23640.8|23640.8|23640.8|23640.8|23640.8|23640.8|23640.8|0
1609338390000|2020-12-30 14:26:30|23644.34|23644.34|23644.34|23644.34|23644.34|23644.34|23644.34|23644.34|0
1609338400000|2020-12-30 14:26:40|23644.82|23644.82|23644.82|23644.82|23644.82|23644.82|23644.82|23644.82|0
1609338410000|2020-12-30 14:26:50|23641.28|23641.28|23641.28|23641.28|23641.28|23641.28|23641.28|23641.28|0
1609338420000|2020-12-30 14:27:00|23648.36|23648.36|23648.36|23648.36|23648.77|23648.77|23648.36|23648.36|0
1609338430000|2020-12-30 14:27:10|23651.9|23651.9|23651.9|23651.9|23651.9|23651.9|23651.9|23651.9|0
1609338440000|2020-12-30 14:27:20|23648.36|23648.36|23655.44|23655.44|23655.44|23655.44|23648.36|23648.36|0
1609338460000|2020-12-30 14:27:40|23658.98|23658.98|23658.98|23658.98|23658.98|23658.98|23658.98|23658.98|0
1609338480000|2020-12-30 14:28:00|23663.73|23663.73|23649.56|23649.56|23663.73|23663.73|23646.02|23646.02|0
1609338510000|2020-12-30 14:28:30|23649.97|23649.97|23649.97|23649.97|23649.97|23649.97|23649.97|23649.97|0
1609338520000|2020-12-30 14:28:40|23642.89|23642.89|23649.97|23649.97|23649.97|23649.97|23642.89|23642.89|0
1609338530000|2020-12-30 14:28:50|23657.06|23657.06|23649.97|23649.97|23657.06|23657.06|23649.97|23649.97|0
1609338540000|2020-12-30 14:29:00|23653.52|23653.52|23653.52|23653.52|23653.52|23653.52|23653.52|23653.52|0
1609338560000|2020-12-30 14:29:20|23657.06|23657.06|23657.06|23657.06|23657.06|23657.06|23657.06|23657.06|0
1609338570000|2020-12-30 14:29:30|23657.54|23657.54|23657.54|23657.54|23657.54|23657.54|23657.54|23657.54|0
1609338590000|2020-12-30 14:29:50|23654|23654|23646.91|23646.91|23654|23654|23643.37|23643.37|0
1609338600000|2020-12-30 14:30:00|23636.29|23636.29|23622.12|23622.12|23636.29|23636.29|23622.12|23622.12|0
1609338610000|2020-12-30 14:30:10|23615.04|23615.04|23624.3|23624.3|23624.3|23624.3|23615.04|23615.04|0
1609338620000|2020-12-30 14:30:20|23627.84|23627.84|23635.33|23635.33|23635.33|23635.33|23627.84|23627.84|0
1609338630000|2020-12-30 14:30:30|23642.41|23642.41|23638.87|23638.87|23645.95|23645.95|23638.87|23638.87|0
1609338640000|2020-12-30 14:30:40|23645.95|23645.95|23635.33|23635.33|23645.95|23645.95|23635.33|23635.33|0
1609338660000|2020-12-30 14:31:00|23624.71|23624.71|23630.83|23630.83|23630.83|23630.83|23624.71|23624.71|0
1609338670000|2020-12-30 14:31:10|23623.75|23623.75|23621.94|23621.94|23623.75|23623.75|23621.94|23621.94|0
1609338680000|2020-12-30 14:31:20|23629.03|23629.03|23629.03|23629.03|23629.03|23629.03|23629.03|23629.03|0
1609338690000|2020-12-30 14:31:30|23625.48|23625.48|23614.86|23614.86|23625.48|23625.48|23614.86|23614.86|0
1609338710000|2020-12-30 14:31:50|23611.32|23611.32|23611.32|23611.32|23611.32|23611.32|23611.32|23611.32|0
1609338720000|2020-12-30 14:32:00|23615.46|23615.46|23621.72|23621.72|23621.72|23621.72|23614.64|23614.64|0
1609338740000|2020-12-30 14:32:20|23628.81|23628.81|23628.81|23628.81|23628.81|23628.81|23628.81|23628.81|0
1609338750000|2020-12-30 14:32:30|23614.64|23614.64|23618.18|23618.18|23618.18|23618.18|23614.64|23614.64|0
1609338760000|2020-12-30 14:32:40|23614.64|23614.64|23614.64|23614.64|23614.64|23614.64|23614.64|23614.64|0
1609338770000|2020-12-30 14:32:50|23607.56|23607.56|23611.1|23611.1|23611.1|23611.1|23607.56|23607.56|0
1609338780000|2020-12-30 14:33:00|23609.9|23609.9|23609.9|23609.9|23609.9|23609.9|23609.9|23609.9|0
1609338790000|2020-12-30 14:33:10|23607.56|23607.56|23607.56|23607.56|23607.56|23607.56|23604.02|23604.02|0
1609338800000|2020-12-30 14:33:20|23606.36|23606.36|23606.36|23606.36|23606.36|23606.36|23606.36|23606.36|0
1609338830000|2020-12-30 14:33:50|23599.27|23599.27|23602.81|23602.81|23602.81|23602.81|23599.27|23599.27|0
1609338870000|2020-12-30 14:34:30|23592.19|23592.19|23585.11|23585.11|23592.19|23592.19|23585.11|23585.11|0
1609338880000|2020-12-30 14:34:40|23588.65|23588.65|23585.11|23585.11|23588.65|23588.65|23585.11|23585.11|0
1609338890000|2020-12-30 14:34:50|23592.19|23592.19|23595.73|23595.73|23595.73|23595.73|23592.19|23592.19|0
1609338900000|2020-12-30 14:35:00|23599.27|23599.27|23600.23|23600.23|23600.23|23600.23|23599.27|23599.27|0
1609338910000|2020-12-30 14:35:10|23603.77|23603.77|23603.77|23603.77|23603.77|23603.77|23603.77|23603.77|0
1609338920000|2020-12-30 14:35:20|23610.86|23610.86|23610.86|23610.86|23610.86|23610.86|23610.86|23610.86|0
1609338940000|2020-12-30 14:35:40|23607.31|23607.31|23607.31|23607.31|23607.31|23607.31|23607.31|23607.31|0
1609338950000|2020-12-30 14:35:50|23615|23615|23615|23615|23615|23615|23615|23615|0
1609338960000|2020-12-30 14:36:00|23607.92|23607.92|23597.29|23597.29|23607.92|23607.92|23597.29|23597.29|0
1609338970000|2020-12-30 14:36:10|23593.75|23593.75|23593.75|23593.75|23593.75|23593.75|23593.75|23593.75|0
1609338980000|2020-12-30 14:36:20|23583.13|23583.13|23583.13|23583.13|23583.13|23583.13|23583.13|23583.13|0
1609338990000|2020-12-30 14:36:30|23586.67|23586.67|23586.67|23586.67|23586.67|23586.67|23586.67|23586.67|0
1609339000000|2020-12-30 14:36:40|23590.21|23590.21|23590.21|23590.21|23590.21|23590.21|23590.21|23590.21|0
1609339010000|2020-12-30 14:36:50|23597.29|23597.29|23597.29|23597.29|23597.29|23597.29|23597.29|23597.29|0
1609339020000|2020-12-30 14:37:00|23593.75|23593.75|23597.29|23597.29|23597.29|23597.29|23590.21|23590.21|0
1609339040000|2020-12-30 14:37:20|23604.37|23604.37|23604.37|23604.37|23604.37|23604.37|23604.37|23604.37|0
1609339080000|2020-12-30 14:38:00|23603.17|23603.17|23603.17|23603.17|23603.17|23603.17|23603.17|23603.17|0
1609339090000|2020-12-30 14:38:10|23610.25|23610.25|23610.25|23610.25|23610.25|23610.25|23610.25|23610.25|0
1609339100000|2020-12-30 14:38:20|23614.4|23614.4|23614.4|23614.4|23614.4|23614.4|23614.4|23614.4|0
1609339130000|2020-12-30 14:38:50|23603.77|23603.77|23600.23|23600.23|23603.77|23603.77|23600.23|23600.23|0
1609339170000|2020-12-30 14:39:30|23593.15|23593.15|23593.15|23593.15|23593.15|23593.15|23593.15|23593.15|0
1609339190000|2020-12-30 14:39:50|23596.69|23596.69|23596.69|23596.69|23596.69|23596.69|23596.69|23596.69|0
1609339200000|2020-12-30 14:40:00|23600.23|23600.23|23600.23|23600.23|23600.23|23600.23|23600.23|23600.23|0
1609339210000|2020-12-30 14:40:10|23603.77|23603.77|23600.23|23600.23|23607.31|23607.31|23600.23|23600.23|0
1609339220000|2020-12-30 14:40:20|23593.15|23593.15|23593.15|23593.15|23593.15|23593.15|23593.15|23593.15|0
1609339230000|2020-12-30 14:40:30|23596.69|23596.69|23596.69|23596.69|23596.69|23596.69|23596.69|23596.69|0
1609339260000|2020-12-30 14:41:00|23589.61|23589.61|23589.2|23589.2|23589.61|23589.61|23589.2|23589.2|0
1609339270000|2020-12-30 14:41:10|23596.28|23596.28|23596.28|23596.28|23596.28|23596.28|23596.28|23596.28|0
1609339300000|2020-12-30 14:41:40|23596.69|23596.69|23603.77|23603.77|23603.77|23603.77|23596.69|23596.69|0
1609339310000|2020-12-30 14:41:50|23603.17|23603.17|23603.17|23603.17|23603.17|23603.17|23603.17|23603.17|0
1609339320000|2020-12-30 14:42:00|23603.77|23603.77|23596.09|23596.09|23604.37|23604.37|23596.09|23596.09|0
1609339330000|2020-12-30 14:42:10|23589.01|23589.01|23589.01|23589.01|23589.01|23589.01|23581.92|23581.92|0
1609339340000|2020-12-30 14:42:20|23581.92|23581.92|23581.92|23581.92|23581.92|23581.92|23581.92|23581.92|0
1609339350000|2020-12-30 14:42:30|23586.07|23586.07|23586.07|23586.07|23586.07|23586.07|23586.07|23586.07|0
1609339380000|2020-12-30 14:43:00|23589.61|23589.61|23589.61|23589.61|23589.61|23589.61|23589.61|23589.61|0
1609339400000|2020-12-30 14:43:20|23586.07|23586.07|23589.61|23589.61|23589.61|23589.61|23586.07|23586.07|0
1609339420000|2020-12-30 14:43:40|23596.69|23596.69|23589.61|23589.61|23596.69|23596.69|23589.61|23589.61|0
1609339450000|2020-12-30 14:44:10|23596.69|23596.69|23589.61|23589.61|23596.69|23596.69|23589.61|23589.61|0
1609339460000|2020-12-30 14:44:20|23593.15|23593.15|23589.61|23589.61|23593.15|23593.15|23589.61|23589.61|0
1609339470000|2020-12-30 14:44:30|23593.15|23593.15|23593.15|23593.15|23593.15|23593.15|23593.15|23593.15|0
1609339490000|2020-12-30 14:44:50|23592.55|23592.55|23585.47|23585.47|23592.55|23592.55|23585.47|23585.47|0
1609339500000|2020-12-30 14:45:00|23596.09|23596.09|23599.03|23599.03|23599.03|23599.03|23595.49|23595.49|0
1609339510000|2020-12-30 14:45:10|23602.57|23602.57|23602.57|23602.57|23602.57|23602.57|23602.57|23602.57|0
1609339520000|2020-12-30 14:45:20|23595.49|23595.49|23595.49|23595.49|23595.49|23595.49|23595.49|23595.49|0
1609339530000|2020-12-30 14:45:30|23595.08|23595.08|23594.67|23594.67|23595.08|23595.08|23594.67|23594.67|0
1609339540000|2020-12-30 14:45:40|23587.58|23587.58|23591.12|23591.12|23591.12|23591.12|23587.58|23587.58|0
1609339570000|2020-12-30 14:46:10|23598.81|23598.81|23598.81|23598.81|23598.81|23598.81|23598.81|23598.81|0
1609339580000|2020-12-30 14:46:20|23598.4|23598.4|23597.8|23597.8|23598.4|23598.4|23597.8|23597.8|0
1609339620000|2020-12-30 14:47:00|23594.26|23594.26|23597.8|23597.8|23597.8|23597.8|23594.26|23594.26|0
1609339630000|2020-12-30 14:47:10|23601.34|23601.34|23597.8|23597.8|23601.94|23601.94|23594.86|23594.86|0
1609339640000|2020-12-30 14:47:20|23594.26|23594.26|23595.46|23595.46|23599|23599|23594.26|23594.26|0
1609339650000|2020-12-30 14:47:30|23591.92|23591.92|23591.92|23591.92|23591.92|23591.92|23584.83|23584.83|0
1609339660000|2020-12-30 14:47:40|23588.38|23588.38|23574.21|23574.21|23588.38|23588.38|23574.21|23574.21|0
1609339670000|2020-12-30 14:47:50|23570.67|23570.67|23560.05|23560.05|23570.67|23570.67|23560.05|23560.05|0
1609339680000|2020-12-30 14:48:00|23563.59|23563.59|23563.59|23563.59|23563.59|23563.59|23563.59|23563.59|0
1609339690000|2020-12-30 14:48:10|23567.13|23567.13|23567.13|23567.13|23567.13|23567.13|23567.13|23567.13|0
1609339730000|2020-12-30 14:48:50|23563.59|23563.59|23567.13|23567.13|23567.13|23567.13|23563.59|23563.59|0
1609339740000|2020-12-30 14:49:00|23565.93|23565.93|23565.93|23565.93|23565.93|23565.93|23565.93|23565.93|0
1609339800000|2020-12-30 14:50:00|23565.32|23565.32|23551.16|23551.16|23565.32|23565.32|23551.16|23551.16|0
1609339810000|2020-12-30 14:50:10|23554.7|23554.7|23544.08|23544.08|23554.7|23554.7|23544.08|23544.08|0
1609339820000|2020-12-30 14:50:20|23540.54|23540.54|23540.54|23540.54|23540.54|23540.54|23540.54|23540.54|0
1609339840000|2020-12-30 14:50:40|23522.83|23522.83|23522.23|23522.23|23522.83|23522.83|23522.23|23522.23|0
1609339860000|2020-12-30 14:51:00|23529.31|23529.31|23529.31|23529.31|23529.31|23529.31|23529.31|23529.31|0
1609339870000|2020-12-30 14:51:10|23525.77|23525.77|23525.77|23525.77|23525.77|23525.77|23525.77|23525.77|0
1609339920000|2020-12-30 14:52:00|23539.93|23539.93|23532.85|23532.85|23547.02|23547.02|23532.85|23532.85|0
1609339930000|2020-12-30 14:52:10|23536.39|23536.39|23536.39|23536.39|23536.39|23536.39|23536.39|23536.39|0
1609339940000|2020-12-30 14:52:20|23529.31|23529.31|23529.31|23529.31|23529.31|23529.31|23529.31|23529.31|0
1609339950000|2020-12-30 14:52:30|23528.71|23528.71|23521.63|23521.63|23528.71|23528.71|23514.54|23514.54|0
1609339960000|2020-12-30 14:52:40|23514.54|23514.54|23514.54|23514.54|23514.54|23514.54|23514.54|23514.54|0
1609339970000|2020-12-30 14:52:50|23511|23511|23506.45|23506.45|23511|23511|23506.45|23506.45|0
1609339980000|2020-12-30 14:53:00|23509.99|23509.99|23509.99|23509.99|23509.99|23509.99|23509.99|23509.99|0
1609339990000|2020-12-30 14:53:10|23514.13|23514.13|23514.13|23514.13|23514.13|23514.13|23514.13|23514.13|0
1609340020000|2020-12-30 14:53:40|23517.67|23517.67|23514.13|23514.13|23517.67|23517.67|23514.13|23514.13|0
1609340040000|2020-12-30 14:54:00|23507.05|23507.05|23507.05|23507.05|23507.05|23507.05|23507.05|23507.05|0
1609340050000|2020-12-30 14:54:10|23510.59|23510.59|23511.19|23511.19|23511.19|23511.19|23510.59|23510.59|0
1609340100000|2020-12-30 14:55:00|23514.73|23514.73|23518.28|23518.28|23518.28|23518.28|23514.73|23514.73|0
1609340130000|2020-12-30 14:55:30|23521.82|23521.82|23528.9|23528.9|23528.9|23528.9|23521.82|23521.82|0
1609340140000|2020-12-30 14:55:40|23528.08|23528.08|23524.13|23524.13|23531.21|23531.21|23524.13|23524.13|0
1609340180000|2020-12-30 14:56:20|23528.27|23528.27|23528.27|23528.27|23528.27|23528.27|23528.27|23528.27|0
1609340200000|2020-12-30 14:56:40|23524.73|23524.73|23524.13|23524.13|23524.73|23524.73|23524.13|23524.13|0
1609340210000|2020-12-30 14:56:50|23520.58|23520.58|23516.44|23516.44|23520.58|23520.58|23516.44|23516.44|0
1609340220000|2020-12-30 14:57:00|23517.04|23517.04|23517.04|23517.04|23517.04|23517.04|23517.04|23517.04|0
1609340230000|2020-12-30 14:57:10|23516.44|23516.44|23516.44|23516.44|23516.44|23516.44|23516.44|23516.44|0
1609340240000|2020-12-30 14:57:20|23505.82|23505.82|23505.22|23505.22|23505.82|23505.82|23505.22|23505.22|0
1609340260000|2020-12-30 14:57:40|23505.82|23505.82|23506.01|23506.01|23506.42|23506.42|23505.82|23505.82|0
1609340270000|2020-12-30 14:57:50|23502.47|23502.47|23502.47|23502.47|23502.47|23502.47|23502.47|23502.47|0
1609340280000|2020-12-30 14:58:00|23495.39|23495.39|23488.3|23488.3|23495.39|23495.39|23484.76|23484.76|0
1609340290000|2020-12-30 14:58:10|23487.7|23487.7|23487.7|23487.7|23487.7|23487.7|23487.7|23487.7|0
1609340300000|2020-12-30 14:58:20|23484.16|23484.16|23480.62|23480.62|23484.16|23484.16|23480.62|23480.62|0
1609340310000|2020-12-30 14:58:30|23481.22|23481.22|23477.68|23477.68|23481.22|23481.22|23477.68|23477.68|0
1609340320000|2020-12-30 14:58:40|23478.28|23478.28|23471.2|23471.2|23478.28|23478.28|23471.2|23471.2|0
1609340330000|2020-12-30 14:58:50|23474.74|23474.74|23475.94|23475.94|23475.94|23475.94|23474.74|23474.74|0
1609340340000|2020-12-30 14:59:00|23479.48|23479.48|23488.37|23488.37|23488.37|23488.37|23479.48|23479.48|0
1609340360000|2020-12-30 14:59:20|23502.54|23502.54|23502.54|23502.54|23502.54|23502.54|23502.54|23502.54|0
1609340380000|2020-12-30 14:59:40|23502.95|23502.95|23502.95|23502.95|23502.95|23502.95|23502.95|23502.95|0
1609340390000|2020-12-30 14:59:50|23499.41|23499.41|23499.41|23499.41|23499.41|23499.41|23499.41|23499.41|0
1609340400000|2020-12-30 15:00:00|23500.54|23500.54|23507.62|23507.62|23507.62|23507.62|23497|23497|0
1609340410000|2020-12-30 15:00:10|23504.08|23504.08|23504.08|23504.08|23504.08|23504.08|23504.08|23504.08|0
1609340420000|2020-12-30 15:00:20|23500.54|23500.54|23500.54|23500.54|23500.54|23500.54|23500.54|23500.54|0
1609340430000|2020-12-30 15:00:30|23507.62|23507.62|23507.62|23507.62|23507.62|23507.62|23507.62|23507.62|0
1609340460000|2020-12-30 15:01:00|23507.02|23507.02|23507.02|23507.02|23507.02|23507.02|23507.02|23507.02|0
1609340480000|2020-12-30 15:01:20|23510.56|23510.56|23510.56|23510.56|23510.56|23510.56|23510.56|23510.56|0
1609340520000|2020-12-30 15:02:00|23510.97|23510.97|23510.97|23510.97|23510.97|23510.97|23510.97|23510.97|0
1609340530000|2020-12-30 15:02:10|23511.38|23511.38|23511.38|23511.38|23511.38|23511.38|23511.38|23511.38|0
1609340540000|2020-12-30 15:02:20|23518.47|23518.47|23522.61|23522.61|23522.61|23522.61|23518.47|23518.47|0
1609340560000|2020-12-30 15:02:40|23519.07|23519.07|23519.07|23519.07|23519.07|23519.07|23519.07|23519.07|0
1609340580000|2020-12-30 15:03:00|23515.53|23515.53|23511.58|23511.58|23515.53|23515.53|23511.58|23511.58|0
1609340590000|2020-12-30 15:03:10|23515.12|23515.12|23515.12|23515.12|23515.12|23515.12|23515.12|23515.12|0
1609340610000|2020-12-30 15:03:30|23518.66|23518.66|23518.66|23518.66|23518.66|23518.66|23518.66|23518.66|0
1609340620000|2020-12-30 15:03:40|23515.12|23515.12|23515.12|23515.12|23515.12|23515.12|23515.12|23515.12|0
1609340630000|2020-12-30 15:03:50|23508.03|23508.03|23511.58|23511.58|23511.58|23511.58|23508.03|23508.03|0
1609340640000|2020-12-30 15:04:00|23508.03|23508.03|23511.58|23511.58|23511.58|23511.58|23508.03|23508.03|0
1609340660000|2020-12-30 15:04:20|23515.12|23515.12|23511.58|23511.58|23515.12|23515.12|23511.58|23511.58|0
1609340690000|2020-12-30 15:04:50|23504.49|23504.49|23497.41|23497.41|23504.49|23504.49|23497.41|23497.41|0
1609340700000|2020-12-30 15:05:00|23496.21|23496.21|23499.75|23499.75|23499.75|23499.75|23496.21|23496.21|0
1609340720000|2020-12-30 15:05:20|23503.29|23503.29|23503.29|23503.29|23503.29|23503.29|23503.29|23503.29|0
1609340760000|2020-12-30 15:06:00|23506.83|23506.83|23506.83|23506.83|23506.83|23506.83|23506.83|23506.83|0
1609340770000|2020-12-30 15:06:10|23503.29|23503.29|23503.29|23503.29|23503.29|23503.29|23503.29|23503.29|0
1609340780000|2020-12-30 15:06:20|23510.37|23510.37|23516.44|23516.44|23516.44|23516.44|23510.37|23510.37|0
1609340800000|2020-12-30 15:06:40|23505.82|23505.82|23505.82|23505.82|23505.82|23505.82|23505.82|23505.82|0
1609340810000|2020-12-30 15:06:50|23512.9|23512.9|23512.9|23512.9|23512.9|23512.9|23512.9|23512.9|0
1609340840000|2020-12-30 15:07:20|23509.36|23509.36|23509.36|23509.36|23509.36|23509.36|23509.36|23509.36|0
1609340850000|2020-12-30 15:07:30|23512.9|23512.9|23512.9|23512.9|23512.9|23512.9|23512.9|23512.9|0
1609340860000|2020-12-30 15:07:40|23513.31|23513.31|23513.31|23513.31|23513.31|23513.31|23513.31|23513.31|0
1609340870000|2020-12-30 15:07:50|23516.85|23516.85|23516.85|23516.85|23516.85|23516.85|23516.85|23516.85|0
1609340880000|2020-12-30 15:08:00|23520.39|23520.39|23520.39|23520.39|23520.39|23520.39|23520.39|23520.39|0
1609340900000|2020-12-30 15:08:20|23524.54|23524.54|23525.5|23525.5|23525.5|23525.5|23524.54|23524.54|0
1609340910000|2020-12-30 15:08:30|23524.89|23524.89|23513.67|23513.67|23524.89|23524.89|23513.67|23513.67|0
1609340920000|2020-12-30 15:08:40|23510.13|23510.13|23510.13|23510.13|23510.13|23510.13|23510.13|23510.13|0
1609340930000|2020-12-30 15:08:50|23513.67|23513.67|23513.67|23513.67|23513.67|23513.67|23513.67|23513.67|0
1609340940000|2020-12-30 15:09:00|23510.13|23510.13|23501.81|23501.81|23510.13|23510.13|23501.81|23501.81|0
1609340950000|2020-12-30 15:09:10|23500.61|23500.61|23500.61|23500.61|23500.61|23500.61|23500.61|23500.61|0
1609340960000|2020-12-30 15:09:20|23496.47|23496.47|23496.47|23496.47|23496.47|23496.47|23496.47|23496.47|0
1609340980000|2020-12-30 15:09:40|23507.69|23507.69|23507.69|23507.69|23507.69|23507.69|23507.69|23507.69|0
1609341000000|2020-12-30 15:10:00|23511.23|23511.23|23511.23|23511.23|23511.23|23511.23|23511.23|23511.23|0
1609341010000|2020-12-30 15:10:10|23522.46|23522.46|23522.46|23522.46|23522.46|23522.46|23522.46|23522.46|0
1609341020000|2020-12-30 15:10:20|23518.92|23518.92|23519.74|23519.74|23519.74|23519.74|23518.92|23518.92|0
1609341030000|2020-12-30 15:10:30|23520.15|23520.15|23520.15|23520.15|23520.15|23520.15|23520.15|23520.15|0
1609341040000|2020-12-30 15:10:40|23513.07|23513.07|23513.07|23513.07|23513.07|23513.07|23513.07|23513.07|0
1609341050000|2020-12-30 15:10:50|23509.53|23509.53|23505.98|23505.98|23509.53|23509.53|23505.98|23505.98|0
1609341060000|2020-12-30 15:11:00|23509.53|23509.53|23509.53|23509.53|23509.53|23509.53|23509.53|23509.53|0
1609341070000|2020-12-30 15:11:10|23513.07|23513.07|23513.07|23513.07|23513.07|23513.07|23513.07|23513.07|0
1609341090000|2020-12-30 15:11:30|23505.98|23505.98|23502.44|23502.44|23505.98|23505.98|23502.44|23502.44|0
1609341100000|2020-12-30 15:11:40|23495.36|23495.36|23495.36|23495.36|23495.36|23495.36|23495.36|23495.36|0
1609341110000|2020-12-30 15:11:50|23491.82|23491.82|23491.82|23491.82|23491.82|23491.82|23491.82|23491.82|0
1609341130000|2020-12-30 15:12:10|23498.3|23498.3|23498.3|23498.3|23498.3|23498.3|23498.3|23498.3|0
1609341160000|2020-12-30 15:12:40|23497.89|23497.89|23497.89|23497.89|23497.89|23497.89|23497.89|23497.89|0
1609341170000|2020-12-30 15:12:50|23498.3|23498.3|23498.3|23498.3|23498.3|23498.3|23498.3|23498.3|0
1609341200000|2020-12-30 15:13:20|23487.68|23487.68|23491.22|23491.22|23491.22|23491.22|23487.68|23487.68|0
1609341210000|2020-12-30 15:13:30|23490.81|23490.81|23496.15|23496.15|23496.15|23496.15|23490.81|23490.81|0
1609341230000|2020-12-30 15:13:50|23503.24|23503.24|23503.24|23503.24|23503.24|23503.24|23503.24|23503.24|0
1609341270000|2020-12-30 15:14:30|23499.69|23499.69|23499.69|23499.69|23499.69|23499.69|23499.69|23499.69|0
1609341280000|2020-12-30 15:14:40|23503.84|23503.84|23500.3|23500.3|23503.84|23503.84|23500.3|23500.3|0
1609341290000|2020-12-30 15:14:50|23499.09|23499.09|23498.08|23498.08|23505.57|23505.57|23498.08|23498.08|0
1609341310000|2020-12-30 15:15:10|23501.62|23501.62|23494.54|23494.54|23501.62|23501.62|23494.54|23494.54|0
1609341320000|2020-12-30 15:15:20|23491|23491|23491|23491|23491|23491|23491|23491|0
1609341340000|2020-12-30 15:15:40|23487.46|23487.46|23483.92|23483.92|23487.46|23487.46|23483.92|23483.92|0
1609341350000|2020-12-30 15:15:50|23480.37|23480.37|23480.37|23480.37|23480.37|23480.37|23480.37|23480.37|0
1609341360000|2020-12-30 15:16:00|23491|23491|23491|23491|23491|23491|23491|23491|0
1609341380000|2020-12-30 15:16:20|23498.68|23498.68|23498.68|23498.68|23498.68|23498.68|23498.68|23498.68|0
1609341390000|2020-12-30 15:16:30|23502.22|23502.22|23502.22|23502.22|23502.22|23502.22|23502.22|23502.22|0
1609341400000|2020-12-30 15:16:40|23509.31|23509.31|23509.31|23509.31|23509.31|23509.31|23509.31|23509.31|0
1609341410000|2020-12-30 15:16:50|23502.22|23502.22|23502.22|23502.22|23502.22|23502.22|23502.22|23502.22|0
1609341430000|2020-12-30 15:17:10|23505.76|23505.76|23505.76|23505.76|23505.76|23505.76|23505.76|23505.76|0
1609341460000|2020-12-30 15:17:40|23505.16|23505.16|23498.68|23498.68|23505.76|23505.76|23498.68|23498.68|0
1609341470000|2020-12-30 15:17:50|23495.14|23495.14|23495.14|23495.14|23495.14|23495.14|23495.14|23495.14|0
1609341480000|2020-12-30 15:18:00|23494.73|23494.73|23494.73|23494.73|23494.73|23494.73|23491.19|23491.19|0
1609341490000|2020-12-30 15:18:10|23491.19|23491.19|23498.27|23498.27|23498.27|23498.27|23491.19|23491.19|0
1609341520000|2020-12-30 15:18:40|23501.81|23501.81|23501.81|23501.81|23501.81|23501.81|23501.81|23501.81|0
1609341530000|2020-12-30 15:18:50|23498.27|23498.27|23498.27|23498.27|23498.27|23498.27|23498.27|23498.27|0
1609341540000|2020-12-30 15:19:00|23494.73|23494.73|23494.73|23494.73|23494.73|23494.73|23494.73|23494.73|0
1609341550000|2020-12-30 15:19:10|23498.87|23498.87|23498.87|23498.87|23498.87|23498.87|23498.87|23498.87|0
1609341560000|2020-12-30 15:19:20|23498.27|23498.27|23501.81|23501.81|23501.81|23501.81|23498.27|23498.27|0
1609341580000|2020-12-30 15:19:40|23498.27|23498.27|23501.21|23501.21|23501.21|23501.21|23497.67|23497.67|0
1609341590000|2020-12-30 15:19:50|23494.13|23494.13|23494.13|23494.13|23494.13|23494.13|23490.59|23490.59|0
1609341610000|2020-12-30 15:20:10|23497.67|23497.67|23505.35|23505.35|23505.35|23505.35|23497.67|23497.67|0
1609341620000|2020-12-30 15:20:20|23512.44|23512.44|23515.45|23515.45|23515.45|23515.45|23512.44|23512.44|0
1609341650000|2020-12-30 15:20:50|23511.9|23511.9|23515.45|23515.45|23515.45|23515.45|23511.9|23511.9|0
1609341660000|2020-12-30 15:21:00|23504.82|23504.82|23507.16|23507.16|23507.16|23507.16|23503.62|23503.62|0
1609341690000|2020-12-30 15:21:30|23503.62|23503.62|23511.3|23511.3|23511.3|23511.3|23503.62|23503.62|0
1609341700000|2020-12-30 15:21:40|23508.29|23508.29|23501.21|23501.21|23508.29|23508.29|23501.21|23501.21|0
1609341710000|2020-12-30 15:21:50|23504.75|23504.75|23504.75|23504.75|23504.75|23504.75|23504.75|23504.75|0
1609341720000|2020-12-30 15:22:00|23501.21|23501.21|23504.75|23504.75|23504.75|23504.75|23501.21|23501.21|0
1609341730000|2020-12-30 15:22:10|23508.29|23508.29|23508.29|23508.29|23508.29|23508.29|23508.29|23508.29|0
1609341740000|2020-12-30 15:22:20|23504.08|23504.08|23505.29|23505.29|23505.29|23505.29|23504.08|23504.08|0
1609341750000|2020-12-30 15:22:30|23501.74|23501.74|23505.29|23505.29|23505.29|23505.29|23501.74|23501.74|0
1609341770000|2020-12-30 15:22:50|23502.95|23502.95|23502.95|23502.95|23502.95|23502.95|23502.95|23502.95|0
1609341780000|2020-12-30 15:23:00|23499.41|23499.41|23500.01|23500.01|23500.01|23500.01|23499.41|23499.41|0
1609341790000|2020-12-30 15:23:10|23500.61|23500.61|23505.35|23505.35|23505.35|23505.35|23497.67|23497.67|0
1609341800000|2020-12-30 15:23:20|23506.56|23506.56|23510.1|23510.1|23510.1|23510.1|23506.56|23506.56|0
1609341810000|2020-12-30 15:23:30|23510.7|23510.7|23514.24|23514.24|23514.24|23514.24|23510.7|23510.7|0
1609341830000|2020-12-30 15:23:50|23509.43|23509.43|23510.63|23510.63|23510.63|23510.63|23508.22|23508.22|0
1609341850000|2020-12-30 15:24:10|23503.55|23503.55|23503.55|23503.55|23503.55|23503.55|23503.55|23503.55|0
1609341870000|2020-12-30 15:24:30|23501.74|23501.74|23500.54|23500.54|23501.74|23501.74|23500.54|23500.54|0
1609341880000|2020-12-30 15:24:40|23501.14|23501.14|23494.06|23494.06|23501.14|23501.14|23494.06|23494.06|0
1609341890000|2020-12-30 15:24:50|23495.26|23495.26|23495.26|23495.26|23495.26|23495.26|23495.26|23495.26|0
1609341900000|2020-12-30 15:25:00|23500.01|23500.01|23500.01|23500.01|23500.01|23500.01|23500.01|23500.01|0
1609341910000|2020-12-30 15:25:10|23492.93|23492.93|23492.93|23492.93|23492.93|23492.93|23492.93|23492.93|0
1609341920000|2020-12-30 15:25:20|23500.01|23500.01|23500.01|23500.01|23500.01|23500.01|23500.01|23500.01|0
1609341940000|2020-12-30 15:25:40|23503.55|23503.55|23503.55|23503.55|23503.55|23503.55|23503.55|23503.55|0
1609341960000|2020-12-30 15:26:00|23507.09|23507.09|23507.09|23507.09|23507.09|23507.09|23507.09|23507.09|0
1609341990000|2020-12-30 15:26:30|23500.01|23500.01|23500.01|23500.01|23500.01|23500.01|23500.01|23500.01|0
1609342000000|2020-12-30 15:26:40|23498.8|23498.8|23498.8|23498.8|23498.8|23498.8|23498.8|23498.8|0
1609342040000|2020-12-30 15:27:20|23495.26|23495.26|23495.26|23495.26|23495.26|23495.26|23491.72|23491.72|0
1609342050000|2020-12-30 15:27:30|23494.06|23494.06|23497.6|23497.6|23497.6|23497.6|23494.06|23494.06|0
1609342090000|2020-12-30 15:28:10|23490.52|23490.52|23490.52|23490.52|23490.52|23490.52|23490.52|23490.52|0
1609342110000|2020-12-30 15:28:30|23490.11|23490.11|23490.11|23490.11|23490.11|23490.11|23490.11|23490.11|0
1609342130000|2020-12-30 15:28:50|23486.57|23486.57|23486.57|23486.57|23486.57|23486.57|23486.57|23486.57|0
1609342150000|2020-12-30 15:29:10|23490.11|23490.11|23490.11|23490.11|23490.11|23490.11|23490.11|23490.11|0
1609342160000|2020-12-30 15:29:20|23493.65|23493.65|23493.65|23493.65|23493.65|23493.65|23493.65|23493.65|0
1609342170000|2020-12-30 15:29:30|23494.25|23494.25|23494.25|23494.25|23494.25|23494.25|23494.25|23494.25|0
1609342180000|2020-12-30 15:29:40|23490.71|23490.71|23494.25|23494.25|23494.25|23494.25|23490.71|23490.71|0
1609342200000|2020-12-30 15:30:00|23493.65|23493.65|23493.65|23493.65|23493.65|23493.65|23493.65|23493.65|0
1609342210000|2020-12-30 15:30:10|23490.11|23490.11|23486.57|23486.57|23493.65|23493.65|23486.57|23486.57|0
1609342230000|2020-12-30 15:30:30|23490.11|23490.11|23490.11|23490.11|23490.11|23490.11|23490.11|23490.11|0
1609342250000|2020-12-30 15:30:50|23494.25|23494.25|23494.25|23494.25|23494.25|23494.25|23494.25|23494.25|0
1609342270000|2020-12-30 15:31:10|23487.17|23487.17|23499.43|23499.43|23499.43|23499.43|23487.17|23487.17|0
1609342280000|2020-12-30 15:31:20|23495.89|23495.89|23495.29|23495.29|23495.89|23495.89|23488.81|23488.81|0
1609342290000|2020-12-30 15:31:30|23488.21|23488.21|23488.21|23488.21|23488.21|23488.21|23488.21|23488.21|0
1609342300000|2020-12-30 15:31:40|23495.29|23495.29|23495.29|23495.29|23495.29|23495.29|23495.29|23495.29|0
1609342310000|2020-12-30 15:31:50|23495.89|23495.89|23492.35|23492.35|23495.89|23495.89|23492.35|23492.35|0
1609342350000|2020-12-30 15:32:30|23485.27|23485.27|23485.27|23485.27|23485.27|23485.27|23485.27|23485.27|0
1609342360000|2020-12-30 15:32:40|23481.73|23481.73|23481.73|23481.73|23481.73|23481.73|23481.73|23481.73|0
1609342370000|2020-12-30 15:32:50|23478.19|23478.19|23481.73|23481.73|23481.73|23481.73|23478.19|23478.19|0
1609342380000|2020-12-30 15:33:00|23479.92|23479.92|23475.78|23475.78|23479.92|23479.92|23475.78|23475.78|0
1609342430000|2020-12-30 15:33:50|23472.24|23472.24|23472.24|23472.24|23472.24|23472.24|23472.24|23472.24|0
1609342440000|2020-12-30 15:34:00|23475.78|23475.78|23480.53|23480.53|23480.53|23480.53|23475.78|23475.78|0
1609342460000|2020-12-30 15:34:20|23484.07|23484.07|23484.07|23484.07|23484.07|23484.07|23484.07|23484.07|0
1609342470000|2020-12-30 15:34:30|23487.61|23487.61|23487.61|23487.61|23487.61|23487.61|23487.61|23487.61|0
1609342480000|2020-12-30 15:34:40|23491.15|23491.15|23482.26|23482.26|23491.15|23491.15|23482.26|23482.26|0
1609342490000|2020-12-30 15:34:50|23484.07|23484.07|23484.07|23484.07|23484.07|23484.07|23484.07|23484.07|0
1609342500000|2020-12-30 15:35:00|23481.66|23481.66|23478.12|23478.12|23481.66|23481.66|23471.04|23471.04|0
1609342510000|2020-12-30 15:35:10|23478.72|23478.72|23478.72|23478.72|23478.72|23478.72|23478.72|23478.72|0
1609342520000|2020-12-30 15:35:20|23471.64|23471.64|23471.64|23471.64|23471.64|23471.64|23471.64|23471.64|0
1609342530000|2020-12-30 15:35:30|23468.1|23468.1|23464.56|23464.56|23468.1|23468.1|23464.56|23464.56|0
1609342540000|2020-12-30 15:35:40|23468.1|23468.1|23468.1|23468.1|23468.1|23468.1|23468.1|23468.1|0
1609342560000|2020-12-30 15:36:00|23471.64|23471.64|23471.64|23471.64|23471.64|23471.64|23471.64|23471.64|0
1609342570000|2020-12-30 15:36:10|23470.68|23470.68|23470.68|23470.68|23470.68|23470.68|23470.68|23470.68|0
1609342580000|2020-12-30 15:36:20|23467.74|23467.74|23467.74|23467.74|23467.74|23467.74|23467.74|23467.74|0
1609342590000|2020-12-30 15:36:30|23464.2|23464.2|23467.74|23467.74|23467.74|23467.74|23464.2|23464.2|0
1609342600000|2020-12-30 15:36:40|23460.66|23460.66|23460.06|23460.06|23460.66|23460.66|23460.06|23460.06|0
1609342620000|2020-12-30 15:37:00|23459.1|23459.1|23459.1|23459.1|23459.1|23459.1|23459.1|23459.1|0
1609342630000|2020-12-30 15:37:10|23459.51|23459.51|23456.16|23456.16|23467.19|23467.19|23456.16|23456.16|0
1609342640000|2020-12-30 15:37:20|23459.7|23459.7|23459.7|23459.7|23459.7|23459.7|23459.7|23459.7|0
1609342650000|2020-12-30 15:37:30|23449.07|23449.07|23449.07|23449.07|23449.07|23449.07|23449.07|23449.07|0
1609342660000|2020-12-30 15:37:40|23448.66|23448.66|23448.06|23448.06|23448.66|23448.66|23448.06|23448.06|0
1609342670000|2020-12-30 15:37:50|23444.52|23444.52|23444.52|23444.52|23444.52|23444.52|23444.52|23444.52|0
1609342680000|2020-12-30 15:38:00|23444.04|23444.04|23448.18|23448.18|23448.18|23448.18|23444.04|23444.04|0
1609342690000|2020-12-30 15:38:10|23447.77|23447.77|23444.23|23444.23|23447.77|23447.77|23444.23|23444.23|0
1609342700000|2020-12-30 15:38:20|23447.77|23447.77|23447.77|23447.77|23447.77|23447.77|23447.77|23447.77|0
1609342720000|2020-12-30 15:38:40|23447.29|23447.29|23450.84|23450.84|23450.84|23450.84|23447.29|23447.29|0
1609342730000|2020-12-30 15:38:50|23454.38|23454.38|23454.38|23454.38|23454.38|23454.38|23454.38|23454.38|0
1609342750000|2020-12-30 15:39:10|23450.84|23450.84|23454.38|23454.38|23454.38|23454.38|23450.84|23450.84|0
1609342770000|2020-12-30 15:39:30|23453.78|23453.78|23453.78|23453.78|23453.78|23453.78|23453.78|23453.78|0
1609342780000|2020-12-30 15:39:40|23454.38|23454.38|23454.38|23454.38|23454.38|23454.38|23454.38|23454.38|0
1609342790000|2020-12-30 15:39:50|23453.9|23453.9|23453.9|23453.9|23453.9|23453.9|23453.9|23453.9|0
1609342800000|2020-12-30 15:40:00|23446.82|23446.82|23446.82|23446.82|23446.82|23446.82|23446.82|23446.82|0
1609342820000|2020-12-30 15:40:20|23439.73|23439.73|23443.27|23443.27|23443.27|23443.27|23439.73|23439.73|0
1609342860000|2020-12-30 15:41:00|23443.88|23443.88|23447.42|23447.42|23447.42|23447.42|23443.88|23443.88|0
1609342870000|2020-12-30 15:41:10|23450.96|23450.96|23447.42|23447.42|23450.96|23450.96|23447.42|23447.42|0
1609342890000|2020-12-30 15:41:30|23450.96|23450.96|23458.04|23458.04|23458.04|23458.04|23450.96|23450.96|0
1609342900000|2020-12-30 15:41:40|23464.52|23464.52|23439.73|23439.73|23464.52|23464.52|23439.73|23439.73|0
1609342910000|2020-12-30 15:41:50|23443.27|23443.27|23439.73|23439.73|23443.27|23443.27|23439.73|23439.73|0
1609342930000|2020-12-30 15:42:10|23443.27|23443.27|23443.27|23443.27|23443.27|23443.27|23443.27|23443.27|0
1609342940000|2020-12-30 15:42:20|23443.88|23443.88|23443.88|23443.88|23443.88|23443.88|23443.88|23443.88|0
1609342950000|2020-12-30 15:42:30|23444.83|23444.83|23445.07|23445.07|23446.27|23446.27|23444.83|23444.83|0
1609342960000|2020-12-30 15:42:40|23445.67|23445.67|23439.19|23439.19|23445.67|23445.67|23435.05|23435.05|0
1609342980000|2020-12-30 15:43:00|23435.65|23435.65|23439.19|23439.19|23439.19|23439.19|23435.65|23435.65|0
1609343030000|2020-12-30 15:43:50|23432.11|23432.11|23432.11|23432.11|23432.11|23432.11|23432.11|23432.11|0
1609343040000|2020-12-30 15:44:00|23439.19|23439.19|23441.91|23441.91|23441.91|23441.91|23437.77|23437.77|0
1609343050000|2020-12-30 15:44:10|23440.95|23440.95|23433.27|23433.27|23440.95|23440.95|23433.27|23433.27|0
1609343060000|2020-12-30 15:44:20|23437.41|23437.41|23437.41|23437.41|23437.41|23437.41|23437.41|23437.41|0
1609343070000|2020-12-30 15:44:30|23436.81|23436.81|23436.81|23436.81|23436.81|23436.81|23436.81|23436.81|0
1609343090000|2020-12-30 15:44:50|23437.41|23437.41|23437.41|23437.41|23437.41|23437.41|23437.41|23437.41|0
1609343110000|2020-12-30 15:45:10|23433.87|23433.87|23421.63|23421.63|23433.87|23433.87|23421.63|23421.63|0
1609343120000|2020-12-30 15:45:20|23425.17|23425.17|23425.17|23425.17|23425.17|23425.17|23425.17|23425.17|0
1609343140000|2020-12-30 15:45:40|23428.71|23428.71|23428.71|23428.71|23428.71|23428.71|23428.71|23428.71|0
1609343180000|2020-12-30 15:46:20|23425.17|23425.17|23428.71|23428.71|23428.71|23428.71|23425.17|23425.17|0
1609343200000|2020-12-30 15:46:40|23429.32|23429.32|23429.32|23429.32|23429.32|23429.32|23429.32|23429.32|0
1609343220000|2020-12-30 15:47:00|23436.4|23436.4|23439.94|23439.94|23439.94|23439.94|23436.4|23436.4|0
1609343230000|2020-12-30 15:47:10|23432.86|23432.86|23432.86|23432.86|23432.86|23432.86|23432.86|23432.86|0
1609343240000|2020-12-30 15:47:20|23429.32|23429.32|23429.32|23429.32|23429.32|23429.32|23425.77|23425.77|0
1609343250000|2020-12-30 15:47:30|23432.86|23432.86|23432.86|23432.86|23432.86|23432.86|23432.86|23432.86|0
1609343290000|2020-12-30 15:48:10|23429.32|23429.32|23436.4|23436.4|23436.4|23436.4|23429.32|23429.32|0
1609343300000|2020-12-30 15:48:20|23429.32|23429.32|23429.32|23429.32|23429.32|23429.32|23429.32|23429.32|0
1609343310000|2020-12-30 15:48:30|23433.46|23433.46|23432.86|23432.86|23433.46|23433.46|23432.86|23432.86|0
1609343350000|2020-12-30 15:49:10|23425.77|23425.77|23425.77|23425.77|23425.77|23425.77|23425.77|23425.77|0
1609343370000|2020-12-30 15:49:30|23422.23|23422.23|23422.23|23422.23|23422.23|23422.23|23421.63|23421.63|0
1609343380000|2020-12-30 15:49:40|23411.61|23411.61|23411.61|23411.61|23411.61|23411.61|23411.61|23411.61|0
1609343390000|2020-12-30 15:49:50|23415.75|23415.75|23415.75|23415.75|23415.75|23415.75|23415.75|23415.75|0
1609343450000|2020-12-30 15:50:50|23419.29|23419.29|23422.83|23422.83|23422.83|23422.83|23419.29|23419.29|0
1609343460000|2020-12-30 15:51:00|23426.38|23426.38|23429.92|23429.92|23429.92|23429.92|23426.38|23426.38|0
1609343470000|2020-12-30 15:51:10|23422.83|23422.83|23426.38|23426.38|23426.38|23426.38|23422.83|23422.83|0
1609343480000|2020-12-30 15:51:20|23429.92|23429.92|23429.92|23429.92|23429.92|23429.92|23429.92|23429.92|0
1609343490000|2020-12-30 15:51:30|23433.46|23433.46|23437|23437|23437|23437|23433.46|23433.46|0
1609343510000|2020-12-30 15:51:50|23440.54|23440.54|23440.54|23440.54|23440.54|23440.54|23440.54|23440.54|0
1609343520000|2020-12-30 15:52:00|23437|23437|23437|23437|23437|23437|23437|23437|0
1609343530000|2020-12-30 15:52:10|23437.48|23437.48|23437.96|23437.96|23437.96|23437.96|23437.48|23437.48|0
1609343540000|2020-12-30 15:52:20|23448.58|23448.58|23455.66|23455.66|23455.66|23455.66|23448.58|23448.58|0
1609343550000|2020-12-30 15:52:30|23459.21|23459.21|23458.6|23458.6|23459.21|23459.21|23458.6|23458.6|0
1609343570000|2020-12-30 15:52:50|23451.52|23451.52|23452.12|23452.12|23455.06|23455.06|23447.98|23447.98|0
1609343580000|2020-12-30 15:53:00|23448.58|23448.58|23455.66|23455.66|23455.66|23455.66|23445.04|23445.04|0
1609343630000|2020-12-30 15:53:50|23462.75|23462.75|23462.75|23462.75|23462.75|23462.75|23462.75|23462.75|0
1609343640000|2020-12-30 15:54:00|23466.29|23466.29|23459.62|23459.62|23466.7|23466.7|23459.62|23459.62|0
1609343650000|2020-12-30 15:54:10|23466.7|23466.7|23448.39|23448.39|23466.7|23466.7|23448.39|23448.39|0
1609343660000|2020-12-30 15:54:20|23456.08|23456.08|23456.08|23456.08|23456.08|23456.08|23456.08|23456.08|0
1609343680000|2020-12-30 15:54:40|23455.12|23455.12|23455.12|23455.12|23455.12|23455.12|23455.12|23455.12|0
1609343700000|2020-12-30 15:55:00|23454.71|23454.71|23454.71|23454.71|23454.71|23454.71|23454.71|23454.71|0
1609343710000|2020-12-30 15:55:10|23458.25|23458.25|23458.25|23458.25|23458.25|23458.25|23458.25|23458.25|0
1609343720000|2020-12-30 15:55:20|23461.79|23461.79|23461.79|23461.79|23461.79|23461.79|23461.79|23461.79|0
1609343730000|2020-12-30 15:55:30|23469.47|23469.47|23469.88|23469.88|23469.88|23469.88|23469.47|23469.47|0
1609343750000|2020-12-30 15:55:50|23473.42|23473.42|23473.42|23473.42|23473.42|23473.42|23473.42|23473.42|0
1609343760000|2020-12-30 15:56:00|23476.97|23476.97|23476.97|23476.97|23476.97|23476.97|23476.97|23476.97|0
1609343790000|2020-12-30 15:56:30|23474.03|23474.03|23474.03|23474.03|23474.03|23474.03|23474.03|23474.03|0
1609343810000|2020-12-30 15:56:50|23466.94|23466.94|23466.94|23466.94|23466.94|23466.94|23466.94|23466.94|0
1609343830000|2020-12-30 15:57:10|23466.34|23466.34|23466.34|23466.34|23466.34|23466.34|23466.34|23466.34|0
1609343840000|2020-12-30 15:57:20|23474.03|23474.03|23474.03|23474.03|23474.03|23474.03|23474.03|23474.03|0
1609343870000|2020-12-30 15:57:50|23469.88|23469.88|23469.88|23469.88|23469.88|23469.88|23469.88|23469.88|0
1609343880000|2020-12-30 15:58:00|23466.34|23466.34|23466.34|23466.34|23466.34|23466.34|23466.34|23466.34|0
1609343890000|2020-12-30 15:58:10|23465.74|23465.74|23465.74|23465.74|23465.74|23465.74|23465.74|23465.74|0
1609343910000|2020-12-30 15:58:30|23465.33|23465.33|23468.87|23468.87|23468.87|23468.87|23465.33|23465.33|0
1609343950000|2020-12-30 15:59:10|23468.27|23468.27|23478.89|23478.89|23478.89|23478.89|23468.27|23468.27|0
1609343970000|2020-12-30 15:59:30|23483.04|23483.04|23483.04|23483.04|23483.04|23483.04|23483.04|23483.04|0
1609343980000|2020-12-30 15:59:40|23482.43|23482.43|23475.35|23475.35|23482.43|23482.43|23475.35|23475.35|0
1609343990000|2020-12-30 15:59:50|23479.49|23479.49|23479.49|23479.49|23479.49|23479.49|23479.49|23479.49|0
1609344020000|2020-12-30 16:00:20|23479.9|23479.9|23476.36|23476.36|23479.9|23479.9|23476.36|23476.36|0
1609344030000|2020-12-30 16:00:30|23475.76|23475.76|23472.82|23472.82|23475.76|23475.76|23472.22|23472.22|0
1609344040000|2020-12-30 16:00:40|23465.74|23465.74|23465.02|23465.02|23466.22|23466.22|23465.02|23465.02|0
1609344050000|2020-12-30 16:00:50|23465.62|23465.62|23465.02|23465.02|23466.82|23466.82|23465.02|23465.02|0
1609344060000|2020-12-30 16:01:00|23468.56|23468.56|23468.56|23468.56|23468.56|23468.56|23468.56|23468.56|0
1609344070000|2020-12-30 16:01:10|23469.16|23469.16|23469.16|23469.16|23469.16|23469.16|23469.16|23469.16|0
1609344080000|2020-12-30 16:01:20|23462.08|23462.08|23465.62|23465.62|23465.62|23465.62|23462.08|23462.08|0
1609344110000|2020-12-30 16:01:50|23458.54|23458.54|23458.54|23458.54|23458.54|23458.54|23457.93|23457.93|0
1609344120000|2020-12-30 16:02:00|23457.33|23457.33|23456.92|23456.92|23457.33|23457.33|23456.92|23456.92|0
1609344130000|2020-12-30 16:02:10|23455.96|23455.96|23455.96|23455.96|23455.96|23455.96|23455.96|23455.96|0
1609344140000|2020-12-30 16:02:20|23456.92|23456.92|23460.58|23460.58|23460.58|23460.58|23456.44|23456.44|0
1609344160000|2020-12-30 16:02:40|23464.13|23464.13|23464.13|23464.13|23464.13|23464.13|23464.13|23464.13|0
1609344180000|2020-12-30 16:03:00|23463.52|23463.52|23463.52|23463.52|23463.52|23463.52|23463.52|23463.52|0
1609344190000|2020-12-30 16:03:10|23459.98|23459.98|23470.61|23470.61|23470.61|23470.61|23459.98|23459.98|0
1609344200000|2020-12-30 16:03:20|23463.52|23463.52|23463.52|23463.52|23463.52|23463.52|23463.52|23463.52|0
1609344220000|2020-12-30 16:03:40|23462.92|23462.92|23474.15|23474.15|23474.15|23474.15|23462.32|23462.32|0
1609344230000|2020-12-30 16:03:50|23481.23|23481.23|23481.23|23481.23|23481.23|23481.23|23481.23|23481.23|0
1609344240000|2020-12-30 16:04:00|23477.69|23477.69|23481.23|23481.23|23481.23|23481.23|23477.69|23477.69|0
1609344250000|2020-12-30 16:04:10|23477.69|23477.69|23476.49|23476.49|23477.69|23477.69|23476.49|23476.49|0
1609344260000|2020-12-30 16:04:20|23480.03|23480.03|23480.03|23480.03|23480.03|23480.03|23480.03|23480.03|0
1609344290000|2020-12-30 16:04:50|23472.94|23472.94|23476.49|23476.49|23476.49|23476.49|23472.94|23472.94|0
1609344300000|2020-12-30 16:05:00|23472.94|23472.94|23472.94|23472.94|23472.94|23472.94|23472.94|23472.94|0
1609344320000|2020-12-30 16:05:20|23476.49|23476.49|23476.49|23476.49|23476.49|23476.49|23476.49|23476.49|0
1609344340000|2020-12-30 16:05:40|23480.03|23480.03|23476.49|23476.49|23480.03|23480.03|23472.94|23472.94|0
1609344360000|2020-12-30 16:06:00|23480.03|23480.03|23480.99|23480.99|23480.99|23480.99|23480.03|23480.03|0
1609344370000|2020-12-30 16:06:10|23480.38|23480.38|23479.78|23479.78|23480.38|23480.38|23479.78|23479.78|0
1609344410000|2020-12-30 16:06:50|23483.32|23483.32|23483.32|23483.32|23483.32|23483.32|23483.32|23483.32|0
1609344420000|2020-12-30 16:07:00|23486.86|23486.86|23486.86|23486.86|23486.86|23486.86|23486.86|23486.86|0
1609344440000|2020-12-30 16:07:20|23483.32|23483.32|23483.32|23483.32|23483.32|23483.32|23483.32|23483.32|0
1609344480000|2020-12-30 16:08:00|23482.36|23482.36|23482.36|23482.36|23485.91|23485.91|23482.36|23482.36|0
1609344490000|2020-12-30 16:08:10|23485.91|23485.91|23485.91|23485.91|23485.91|23485.91|23485.91|23485.91|0
1609344540000|2020-12-30 16:09:00|23487.11|23487.11|23487.11|23487.11|23487.11|23487.11|23487.11|23487.11|0
1609344550000|2020-12-30 16:09:10|23483.57|23483.57|23483.57|23483.57|23483.57|23483.57|23483.57|23483.57|0
1609344570000|2020-12-30 16:09:30|23494.19|23494.19|23494.19|23494.19|23494.19|23494.19|23494.19|23494.19|0
1609344580000|2020-12-30 16:09:40|23490.65|23490.65|23486.51|23486.51|23490.65|23490.65|23486.51|23486.51|0
1609344590000|2020-12-30 16:09:50|23486.03|23486.03|23486.03|23486.03|23486.03|23486.03|23486.03|23486.03|0
1609344600000|2020-12-30 16:10:00|23485.43|23485.43|23484.82|23484.82|23485.43|23485.43|23484.82|23484.82|0
1609344610000|2020-12-30 16:10:10|23491.91|23491.91|23491.91|23491.91|23491.91|23491.91|23491.91|23491.91|0
1609344620000|2020-12-30 16:10:20|23491.5|23491.5|23492.1|23492.1|23492.1|23492.1|23491.5|23491.5|0
1609344640000|2020-12-30 16:10:40|23492.7|23492.7|23492.7|23492.7|23492.7|23492.7|23492.7|23492.7|0
1609344650000|2020-12-30 16:10:50|23489.16|23489.16|23501.22|23501.22|23501.22|23501.22|23489.16|23489.16|0
1609344670000|2020-12-30 16:11:10|23504.76|23504.76|23504.76|23504.76|23504.76|23504.76|23504.76|23504.76|0
1609344680000|2020-12-30 16:11:20|23508.3|23508.3|23508.3|23508.3|23508.3|23508.3|23508.3|23508.3|0
1609344700000|2020-12-30 16:11:40|23504.76|23504.76|23504.76|23504.76|23504.76|23504.76|23504.76|23504.76|0
1609344710000|2020-12-30 16:11:50|23508.3|23508.3|23508.3|23508.3|23508.3|23508.3|23508.3|23508.3|0
1609344720000|2020-12-30 16:12:00|23501.22|23501.22|23501.22|23501.22|23501.22|23501.22|23501.22|23501.22|0
1609344730000|2020-12-30 16:12:10|23497.68|23497.68|23494.14|23494.14|23497.68|23497.68|23494.14|23494.14|0
1609344740000|2020-12-30 16:12:20|23498.28|23498.28|23498.28|23498.28|23498.28|23498.28|23498.28|23498.28|0
1609344760000|2020-12-30 16:12:40|23494.74|23494.74|23494.33|23494.33|23494.74|23494.74|23494.33|23494.33|0
1609344800000|2020-12-30 16:13:20|23490.79|23490.79|23487.25|23487.25|23490.79|23490.79|23487.25|23487.25|0
1609344810000|2020-12-30 16:13:30|23490.79|23490.79|23486.84|23486.84|23490.79|23490.79|23486.84|23486.84|0
1609344820000|2020-12-30 16:13:40|23487.04|23487.04|23487.25|23487.25|23487.25|23487.25|23487.04|23487.04|0
1609344830000|2020-12-30 16:13:50|23494.33|23494.33|23494.33|23494.33|23494.33|23494.33|23494.33|23494.33|0
1609344840000|2020-12-30 16:14:00|23493.85|23493.85|23493.85|23493.85|23493.85|23493.85|23490.31|23490.31|0
1609344850000|2020-12-30 16:14:10|23497.39|23497.39|23502.37|23502.37|23502.37|23502.37|23497.39|23497.39|0
1609344870000|2020-12-30 16:14:30|23503.33|23503.33|23503.33|23503.33|23503.33|23503.33|23503.33|23503.33|0
1609344880000|2020-12-30 16:14:40|23510.41|23510.41|23513.95|23513.95|23513.95|23513.95|23510.41|23510.41|0
1609344890000|2020-12-30 16:14:50|23517.49|23517.49|23517.49|23517.49|23517.49|23517.49|23517.49|23517.49|0
1609344900000|2020-12-30 16:15:00|23517.91|23517.91|23513.95|23513.95|23517.91|23517.91|23513.95|23513.95|0
1609344910000|2020-12-30 16:15:10|23517.49|23517.49|23517.49|23517.49|23517.49|23517.49|23517.49|23517.49|0
1609344920000|2020-12-30 16:15:20|23521.04|23521.04|23521.04|23521.04|23521.04|23521.04|23521.04|23521.04|0
1609344940000|2020-12-30 16:15:40|23524.58|23524.58|23524.58|23524.58|23524.58|23524.58|23521.04|23521.04|0
1609344950000|2020-12-30 16:15:50|23521.04|23521.04|23521.04|23521.04|23521.04|23521.04|23521.04|23521.04|0
1609344960000|2020-12-30 16:16:00|23524.58|23524.58|23524.58|23524.58|23524.58|23524.58|23524.58|23524.58|0
1609344980000|2020-12-30 16:16:20|23521.04|23521.04|23513.95|23513.95|23524.58|23524.58|23510.41|23510.41|0
1609344990000|2020-12-30 16:16:30|23521.04|23521.04|23517.49|23517.49|23524.58|23524.58|23517.49|23517.49|0
1609345000000|2020-12-30 16:16:40|23521.04|23521.04|23506.87|23506.87|23521.04|23521.04|23506.87|23506.87|0
1609345010000|2020-12-30 16:16:50|23503.33|23503.33|23499.79|23499.79|23503.33|23503.33|23499.79|23499.79|0
1609345020000|2020-12-30 16:17:00|23503.33|23503.33|23503.33|23503.33|23506.87|23506.87|23499.79|23499.79|0
1609345030000|2020-12-30 16:17:10|23506.87|23506.87|23510.41|23510.41|23510.41|23510.41|23506.87|23506.87|0
1609345040000|2020-12-30 16:17:20|23506.87|23506.87|23506.87|23506.87|23506.87|23506.87|23506.87|23506.87|0
1609345050000|2020-12-30 16:17:30|23503.33|23503.33|23503.33|23503.33|23503.33|23503.33|23499.79|23499.79|0
1609345060000|2020-12-30 16:17:40|23499.79|23499.79|23499.79|23499.79|23499.79|23499.79|23499.79|23499.79|0
1609345070000|2020-12-30 16:17:50|23503.33|23503.33|23500.2|23500.2|23503.74|23503.74|23500.2|23500.2|0
1609345080000|2020-12-30 16:18:00|23500.68|23500.68|23504.22|23504.22|23504.22|23504.22|23500.68|23500.68|0
1609345090000|2020-12-30 16:18:10|23504.63|23504.63|23504.63|23504.63|23504.63|23504.63|23504.63|23504.63|0
1609345110000|2020-12-30 16:18:30|23508.17|23508.17|23508.17|23508.17|23508.17|23508.17|23508.17|23508.17|0
1609345120000|2020-12-30 16:18:40|23504.63|23504.63|23504.63|23504.63|23504.63|23504.63|23504.63|23504.63|0
1609345130000|2020-12-30 16:18:50|23503.43|23503.43|23499.89|23499.89|23504.63|23504.63|23499.89|23499.89|0
1609345140000|2020-12-30 16:19:00|23504.03|23504.03|23507.57|23507.57|23507.57|23507.57|23504.03|23504.03|0
1609345160000|2020-12-30 16:19:20|23507.98|23507.98|23511.52|23511.52|23511.52|23511.52|23507.98|23507.98|0
1609345170000|2020-12-30 16:19:30|23515.06|23515.06|23517.65|23517.65|23517.65|23517.65|23514.1|23514.1|0
1609345180000|2020-12-30 16:19:40|23517.04|23517.04|23517.04|23517.04|23517.04|23517.04|23517.04|23517.04|0
1609345190000|2020-12-30 16:19:50|23517.65|23517.65|23517.65|23517.65|23517.65|23517.65|23517.65|23517.65|0
1609345210000|2020-12-30 16:20:10|23514.1|23514.1|23516.44|23516.44|23521.19|23521.19|23512.9|23512.9|0
1609345220000|2020-12-30 16:20:20|23527.07|23527.07|23530.61|23530.61|23530.61|23530.61|23527.07|23527.07|0
1609345230000|2020-12-30 16:20:30|23531.81|23531.81|23535.35|23535.35|23535.35|23535.35|23531.81|23531.81|0
1609345240000|2020-12-30 16:20:40|23538.89|23538.89|23538.89|23538.89|23542.43|23542.43|23538.89|23538.89|0
1609345250000|2020-12-30 16:20:50|23535.35|23535.35|23535.35|23535.35|23535.35|23535.35|23531.81|23531.81|0
1609345260000|2020-12-30 16:21:00|23531.81|23531.81|23531.81|23531.81|23531.81|23531.81|23531.81|23531.81|0
1609345270000|2020-12-30 16:21:10|23535.35|23535.35|23535.35|23535.35|23535.35|23535.35|23535.35|23535.35|0
1609345280000|2020-12-30 16:21:20|23538.89|23538.89|23542.43|23542.43|23542.43|23542.43|23538.89|23538.89|0
1609345290000|2020-12-30 16:21:30|23545.98|23545.98|23545.98|23545.98|23545.98|23545.98|23545.98|23545.98|0
1609345300000|2020-12-30 16:21:40|23549.52|23549.52|23549.52|23549.52|23549.52|23549.52|23549.52|23549.52|0
1609345310000|2020-12-30 16:21:50|23553.06|23553.06|23553.06|23553.06|23553.06|23553.06|23553.06|23553.06|0
1609345320000|2020-12-30 16:22:00|23549.52|23549.52|23549.52|23549.52|23549.52|23549.52|23549.52|23549.52|0
1609345330000|2020-12-30 16:22:10|23545.98|23545.98|23545.98|23545.98|23545.98|23545.98|23545.98|23545.98|0
1609345340000|2020-12-30 16:22:20|23542.43|23542.43|23542.43|23542.43|23542.43|23542.43|23542.43|23542.43|0
1609345350000|2020-12-30 16:22:30|23549.52|23549.52|23553.06|23553.06|23553.06|23553.06|23548.91|23548.91|0
1609345370000|2020-12-30 16:22:50|23549.52|23549.52|23550|23550|23550|23550|23549.52|23549.52|0
1609345380000|2020-12-30 16:23:00|23553.54|23553.54|23553.54|23553.54|23553.54|23553.54|23553.54|23553.54|0
1609345390000|2020-12-30 16:23:10|23557.08|23557.08|23560.62|23560.62|23564.16|23564.16|23557.08|23557.08|0
1609345400000|2020-12-30 16:23:20|23564.16|23564.16|23564.16|23564.16|23564.16|23564.16|23564.16|23564.16|0
1609345410000|2020-12-30 16:23:30|23563.68|23563.68|23563.68|23563.68|23563.68|23563.68|23563.68|23563.68|0
1609345420000|2020-12-30 16:23:40|23556.6|23556.6|23556.6|23556.6|23556.6|23556.6|23556.6|23556.6|0
1609345430000|2020-12-30 16:23:50|23560.14|23560.14|23563.68|23563.68|23563.68|23563.68|23560.14|23560.14|0
1609345440000|2020-12-30 16:24:00|23567.22|23567.22|23566.62|23566.62|23567.22|23567.22|23566.62|23566.62|0
1609345450000|2020-12-30 16:24:10|23570.76|23570.76|23570.76|23570.76|23570.76|23570.76|23570.76|23570.76|0
1609345460000|2020-12-30 16:24:20|23570.28|23570.28|23563.2|23563.2|23570.28|23570.28|23563.2|23563.2|0
1609345470000|2020-12-30 16:24:30|23566.74|23566.74|23566.74|23566.74|23566.74|23566.74|23566.74|23566.74|0
1609345490000|2020-12-30 16:24:50|23570.28|23570.28|23563.61|23563.61|23570.69|23570.69|23563.61|23563.61|0
1609345500000|2020-12-30 16:25:00|23560.07|23560.07|23567.15|23567.15|23567.15|23567.15|23560.07|23560.07|0
1609345510000|2020-12-30 16:25:10|23563.61|23563.61|23566.74|23566.74|23567.15|23567.15|23563.61|23563.61|0
1609345520000|2020-12-30 16:25:20|23565.54|23565.54|23555.52|23555.52|23566.14|23566.14|23555.52|23555.52|0
1609345530000|2020-12-30 16:25:30|23559.06|23559.06|23555.52|23555.52|23559.06|23559.06|23555.52|23555.52|0
1609345540000|2020-12-30 16:25:40|23551.98|23551.98|23551.98|23551.98|23551.98|23551.98|23551.98|23551.98|0
1609345550000|2020-12-30 16:25:50|23548.44|23548.44|23544.89|23544.89|23552.58|23552.58|23543.69|23543.69|0
1609345560000|2020-12-30 16:26:00|23544.48|23544.48|23548.44|23548.44|23548.44|23548.44|23540.53|23540.53|0
1609345570000|2020-12-30 16:26:10|23544.89|23544.89|23536.01|23536.01|23544.89|23544.89|23536.01|23536.01|0
1609345580000|2020-12-30 16:26:20|23532.47|23532.47|23532.05|23532.05|23532.47|23532.47|23528.92|23528.92|0
1609345590000|2020-12-30 16:26:30|23532.47|23532.47|23532.47|23532.47|23532.47|23532.47|23528.32|23528.32|0
1609345600000|2020-12-30 16:26:40|23531.86|23531.86|23531.86|23531.86|23531.86|23531.86|23531.86|23531.86|0
1609345610000|2020-12-30 16:26:50|23524.78|23524.78|23523.58|23523.58|23524.78|23524.78|23523.58|23523.58|0
1609345620000|2020-12-30 16:27:00|23527.12|23527.12|23528.54|23528.54|23532.08|23532.08|23527.12|23527.12|0
1609345630000|2020-12-30 16:27:10|23532.08|23532.08|23539.77|23539.77|23539.77|23539.77|23532.08|23532.08|0
1609345640000|2020-12-30 16:27:20|23539.17|23539.17|23532.68|23532.68|23539.17|23539.17|23532.68|23532.68|0
1609345650000|2020-12-30 16:27:30|23536.23|23536.23|23539.77|23539.77|23539.77|23539.77|23536.23|23536.23|0
1609345660000|2020-12-30 16:27:40|23536.23|23536.23|23532.68|23532.68|23536.23|23536.23|23529.14|23529.14|0
1609345670000|2020-12-30 16:27:50|23529.14|23529.14|23529.14|23529.14|23529.14|23529.14|23525.6|23525.6|0
1609345680000|2020-12-30 16:28:00|23525.6|23525.6|23525.6|23525.6|23525.6|23525.6|23525.6|23525.6|0
1609345690000|2020-12-30 16:28:10|23532.68|23532.68|23536.83|23536.83|23536.83|23536.83|23532.68|23532.68|0
1609345700000|2020-12-30 16:28:20|23533.29|23533.29|23533.29|23533.29|23536.83|23536.83|23529.75|23529.75|0
1609345710000|2020-12-30 16:28:30|23522.66|23522.66|23517.92|23517.92|23522.66|23522.66|23514.38|23514.38|0
1609345720000|2020-12-30 16:28:40|23514.38|23514.38|23507.29|23507.29|23514.38|23514.38|23507.29|23507.29|0
1609345730000|2020-12-30 16:28:50|23503.75|23503.75|23503.34|23503.34|23507.29|23507.29|23499.8|23499.8|0
1609345740000|2020-12-30 16:29:00|23506.88|23506.88|23515.17|23515.17|23515.17|23515.17|23503.34|23503.34|0
1609345750000|2020-12-30 16:29:10|23511.63|23511.63|23514.38|23514.38|23514.38|23514.38|23510.84|23510.84|0
1609345760000|2020-12-30 16:29:20|23513.97|23513.97|23526.2|23526.2|23526.2|23526.2|23513.97|23513.97|0
1609345770000|2020-12-30 16:29:30|23519.12|23519.12|23529.75|23529.75|23529.75|23529.75|23519.12|23519.12|0
1609345780000|2020-12-30 16:29:40|23522.66|23522.66|23498.04|23498.04|23522.66|23522.66|23496.67|23496.67|0
1609345790000|2020-12-30 16:29:50|23499.27|23499.27|23498.86|23498.86|23499.27|23499.27|23487.03|23487.03|0
1609402500000|2020-12-31 08:15:00|23007.33|23007.33|23010.87|23010.87|23010.87|23010.87|23003.79|23003.79|0
1609402510000|2020-12-31 08:15:10|23012.68|23012.68|23012.68|23012.68|23013.28|23013.28|23012.68|23012.68|0
1609402520000|2020-12-31 08:15:20|23005.6|23005.6|22999.12|22999.12|23005.6|23005.6|22997.91|22997.91|0
1609402530000|2020-12-31 08:15:30|22995.58|22995.58|22995.77|22995.77|22995.77|22995.77|22995.16|22995.16|0
1609402540000|2020-12-31 08:15:40|22992.23|22992.23|22992.23|22992.23|22992.23|22992.23|22992.23|22992.23|0
1609402550000|2020-12-31 08:15:50|22988.68|22988.68|22981.6|22981.6|22988.68|22988.68|22981.6|22981.6|0
1609402560000|2020-12-31 08:16:00|22988.68|22988.68|22988.68|22988.68|22988.68|22988.68|22988.68|22988.68|0
1609402590000|2020-12-31 08:16:30|22978.06|22978.06|22963.9|22963.9|22978.06|22978.06|22960.35|22960.35|0
1609402600000|2020-12-31 08:16:40|22960.35|22960.35|22956.81|22956.81|22960.35|22960.35|22956.81|22956.81|0
1609402610000|2020-12-31 08:16:50|22949.73|22949.73|22946.19|22946.19|22949.73|22949.73|22946.19|22946.19|0
1609402620000|2020-12-31 08:17:00|22953.27|22953.27|22953.27|22953.27|22953.27|22953.27|22953.27|22953.27|0
1609402630000|2020-12-31 08:17:10|22956.81|22956.81|22953.27|22953.27|22956.81|22956.81|22953.27|22953.27|0
1609402640000|2020-12-31 08:17:20|22942.65|22942.65|22942.65|22942.65|22942.65|22942.65|22942.65|22942.65|0
1609402650000|2020-12-31 08:17:30|22935.57|22935.57|22949.73|22949.73|22949.73|22949.73|22935.57|22935.57|0
1609402670000|2020-12-31 08:17:50|22935.57|22935.57|22949.73|22949.73|22949.73|22949.73|22932.02|22932.02|0
1609402680000|2020-12-31 08:18:00|22956.81|22956.81|22956.81|22956.81|22956.81|22956.81|22956.81|22956.81|0
1609402690000|2020-12-31 08:18:10|22953.27|22953.27|22953.27|22953.27|22953.27|22953.27|22953.27|22953.27|0
1609402720000|2020-12-31 08:18:40|22954.23|22954.23|22954.23|22954.23|22954.23|22954.23|22954.23|22954.23|0
1609402740000|2020-12-31 08:19:00|22929.44|22929.44|22936.52|22936.52|22936.52|22936.52|22929.44|22929.44|0
1609402750000|2020-12-31 08:19:10|22932.98|22932.98|22932.98|22932.98|22932.98|22932.98|22932.98|22932.98|0
1609402760000|2020-12-31 08:19:20|22918.82|22918.82|22925.9|22925.9|22925.9|22925.9|22918.82|22918.82|0
1609402770000|2020-12-31 08:19:30|22940.07|22940.07|22944.09|22944.09|22944.09|22944.09|22936.52|22936.52|0
1609402780000|2020-12-31 08:19:40|22937|22937|22937|22937|22937|22937|22937|22937|0
1609402800000|2020-12-31 08:20:00|22940.55|22940.55|22940.55|22940.55|22940.55|22940.55|22940.55|22940.55|0
1609402810000|2020-12-31 08:20:10|22944.09|22944.09|22919.3|22919.3|22944.09|22944.09|22919.3|22919.3|0
1609402820000|2020-12-31 08:20:20|22915.76|22915.76|22929.92|22929.92|22929.92|22929.92|22915.76|22915.76|0
1609402840000|2020-12-31 08:20:40|22926.38|22926.38|22922.84|22922.84|22926.38|22926.38|22922.84|22922.84|0
1609402850000|2020-12-31 08:20:50|22908.67|22908.67|22908.67|22908.67|22908.67|22908.67|22908.67|22908.67|0
1609402860000|2020-12-31 08:21:00|22909.5|22909.5|22908.67|22908.67|22909.5|22909.5|22908.67|22908.67|0
1609402870000|2020-12-31 08:21:10|22915.76|22915.76|22915.76|22915.76|22915.76|22915.76|22915.76|22915.76|0
1609402880000|2020-12-31 08:21:20|22922.84|22922.84|22926.38|22926.38|22926.38|22926.38|22922.84|22922.84|0
1609402890000|2020-12-31 08:21:30|22929.92|22929.92|22929.92|22929.92|22929.92|22929.92|22929.92|22929.92|0
1609402910000|2020-12-31 08:21:50|22933.46|22933.46|22941.15|22941.15|22941.15|22941.15|22933.46|22933.46|0
1609402920000|2020-12-31 08:22:00|22951.77|22951.77|22958.85|22958.85|22958.85|22958.85|22951.77|22951.77|0
1609402930000|2020-12-31 08:22:10|22960.06|22960.06|22949.43|22949.43|22960.06|22960.06|22949.43|22949.43|0
1609402940000|2020-12-31 08:22:20|22942.35|22942.35|22942.35|22942.35|22942.35|22942.35|22942.35|22942.35|0
1609402950000|2020-12-31 08:22:30|22938.81|22938.81|22945.89|22945.89|22945.89|22945.89|22938.81|22938.81|0
1609402970000|2020-12-31 08:22:50|22935.27|22935.27|22935.27|22935.27|22935.27|22935.27|22935.27|22935.27|0
1609402980000|2020-12-31 08:23:00|22938.81|22938.81|22931.73|22931.73|22942.35|22942.35|22928.19|22928.19|0
1609402990000|2020-12-31 08:23:10|22924.64|22924.64|22931.73|22931.73|22931.73|22931.73|22924.64|22924.64|0
1609403000000|2020-12-31 08:23:20|22924.64|22924.64|22924.64|22924.64|22924.64|22924.64|22924.64|22924.64|0
1609403010000|2020-12-31 08:23:30|22925.47|22925.47|22921.92|22921.92|22932.55|22932.55|22921.92|22921.92|0
1609403030000|2020-12-31 08:23:50|22918.38|22918.38|22905.95|22905.95|22918.38|22918.38|22905.95|22905.95|0
1609403040000|2020-12-31 08:24:00|22909.5|22909.5|22907.69|22907.69|22909.5|22909.5|22907.69|22907.69|0
1609403050000|2020-12-31 08:24:10|22911.23|22911.23|22921.86|22921.86|22921.86|22921.86|22911.23|22911.23|0
1609403060000|2020-12-31 08:24:20|22911.23|22911.23|22911.23|22911.23|22911.23|22911.23|22911.23|22911.23|0
1609403080000|2020-12-31 08:24:40|22907.69|22907.69|22907.69|22907.69|22907.69|22907.69|22907.69|22907.69|0
1609403100000|2020-12-31 08:25:00|22914.77|22914.77|22914.77|22914.77|22914.77|22914.77|22914.77|22914.77|0
1609403110000|2020-12-31 08:25:10|22932.48|22932.48|22934.28|22934.28|22934.28|22934.28|22932.48|22932.48|0
1609403120000|2020-12-31 08:25:20|22920.12|22920.12|22920.12|22920.12|22927.2|22927.2|22920.12|22920.12|0
1609403130000|2020-12-31 08:25:30|22913.04|22913.04|22916.58|22916.58|22920.12|22920.12|22913.04|22913.04|0
1609403140000|2020-12-31 08:25:40|22927.2|22927.2|22934.28|22934.28|22934.28|22934.28|22923.66|22923.66|0
1609403150000|2020-12-31 08:25:50|22927.61|22927.61|22931.15|22931.15|22931.15|22931.15|22924.07|22924.07|0
1609403160000|2020-12-31 08:26:00|22934.69|22934.69|22934.69|22934.69|22934.69|22934.69|22934.69|22934.69|0
1609403170000|2020-12-31 08:26:10|22934.09|22934.09|22934.09|22934.09|22934.09|22934.09|22934.09|22934.09|0
1609403180000|2020-12-31 08:26:20|22930.55|22930.55|22930.55|22930.55|22930.55|22930.55|22930.55|22930.55|0
1609403190000|2020-12-31 08:26:30|22937.63|22937.63|22937.63|22937.63|22937.63|22937.63|22937.63|22937.63|0
1609403200000|2020-12-31 08:26:40|22944.72|22944.72|22948.26|22948.26|22948.26|22948.26|22944.72|22944.72|0
1609403210000|2020-12-31 08:26:50|22944.72|22944.72|22941.18|22941.18|22944.72|22944.72|22937.63|22937.63|0
1609403220000|2020-12-31 08:27:00|22940.57|22940.57|22933.9|22933.9|22940.98|22940.98|22933.9|22933.9|0
1609403240000|2020-12-31 08:27:20|22930.36|22930.36|22929.16|22929.16|22930.36|22930.36|22929.16|22929.16|0
1609403280000|2020-12-31 08:28:00|22929.57|22929.57|22927.51|22927.51|22929.57|22929.57|22927.51|22927.51|0
1609403290000|2020-12-31 08:28:10|22920.43|22920.43|22931.06|22931.06|22931.06|22931.06|22920.43|22920.43|0
1609403300000|2020-12-31 08:28:20|22934.6|22934.6|22920.43|22920.43|22934.6|22934.6|22920.43|22920.43|0
1609403320000|2020-12-31 08:28:40|22923.97|22923.97|22927.51|22927.51|22927.51|22927.51|22923.97|22923.97|0
1609403340000|2020-12-31 08:29:00|22920.43|22920.43|22920.43|22920.43|22920.43|22920.43|22920.43|22920.43|0
1609403360000|2020-12-31 08:29:20|22913.35|22913.35|22906.27|22906.27|22913.35|22913.35|22906.27|22906.27|0
1609403370000|2020-12-31 08:29:30|22905.06|22905.06|22894.44|22894.44|22905.06|22905.06|22894.44|22894.44|0
1609403390000|2020-12-31 08:29:50|22901.52|22901.52|22901.52|22901.52|22901.52|22901.52|22901.52|22901.52|0
1609403400000|2020-12-31 08:30:00|22901.11|22901.11|22900.7|22900.7|22901.11|22901.11|22900.7|22900.7|0
1609403410000|2020-12-31 08:30:10|22886.54|22886.54|22893.62|22893.62|22897.16|22897.16|22886.54|22886.54|0
1609403420000|2020-12-31 08:30:20|22897.16|22897.16|22897.16|22897.16|22897.16|22897.16|22897.16|22897.16|0
1609403460000|2020-12-31 08:31:00|22890.08|22890.08|22890.08|22890.08|22890.08|22890.08|22890.08|22890.08|0
1609403480000|2020-12-31 08:31:20|22889.48|22889.48|22888.27|22888.27|22889.48|22889.48|22888.27|22888.27|0
1609403510000|2020-12-31 08:31:50|22895.36|22895.36|22895.36|22895.36|22895.36|22895.36|22895.36|22895.36|0
1609403540000|2020-12-31 08:32:20|22898.9|22898.9|22898.9|22898.9|22898.9|22898.9|22898.9|22898.9|0
1609403550000|2020-12-31 08:32:30|22895.36|22895.36|22895.36|22895.36|22895.36|22895.36|22895.36|22895.36|0
1609403610000|2020-12-31 08:33:30|22884.73|22884.73|22884.73|22884.73|22884.73|22884.73|22884.73|22884.73|0
1609403630000|2020-12-31 08:33:50|22881.19|22881.19|22881.19|22881.19|22881.19|22881.19|22881.19|22881.19|0
1609403640000|2020-12-31 08:34:00|22877.65|22877.65|22877.65|22877.65|22877.65|22877.65|22877.65|22877.65|0
1609403650000|2020-12-31 08:34:10|22874.11|22874.11|22874.11|22874.11|22874.11|22874.11|22874.11|22874.11|0
1609403660000|2020-12-31 08:34:20|22870.57|22870.57|22870.57|22870.57|22870.57|22870.57|22870.57|22870.57|0
1609403690000|2020-12-31 08:34:50|22863.48|22863.48|22863.48|22863.48|22863.48|22863.48|22863.48|22863.48|0
1609403710000|2020-12-31 08:35:10|22859.94|22859.94|22863.48|22863.48|22863.48|22863.48|22859.94|22859.94|0
1609403750000|2020-12-31 08:35:50|22863.96|22863.96|22863.96|22863.96|22863.96|22863.96|22863.96|22863.96|0
1609403770000|2020-12-31 08:36:10|22874.59|22874.59|22878.13|22878.13|22878.13|22878.13|22874.59|22874.59|0
1609403780000|2020-12-31 08:36:20|22874.59|22874.59|22878.13|22878.13|22878.13|22878.13|22874.59|22874.59|0
1609403790000|2020-12-31 08:36:30|22867.5|22867.5|22867.5|22867.5|22867.5|22867.5|22867.5|22867.5|0
1609403810000|2020-12-31 08:36:50|22874.59|22874.59|22874.59|22874.59|22874.59|22874.59|22874.59|22874.59|0
1609403820000|2020-12-31 08:37:00|22871.05|22871.05|22871.05|22871.05|22871.05|22871.05|22871.05|22871.05|0
1609403850000|2020-12-31 08:37:30|22874.59|22874.59|22874.59|22874.59|22874.59|22874.59|22874.59|22874.59|0
1609403930000|2020-12-31 08:38:50|22881.67|22881.67|22882.87|22882.87|22882.87|22882.87|22881.67|22881.67|0
1609403940000|2020-12-31 08:39:00|22879.33|22879.33|22879.33|22879.33|22879.33|22879.33|22879.33|22879.33|0
1609403970000|2020-12-31 08:39:30|22880.15|22880.15|22880.15|22880.15|22880.15|22880.15|22880.15|22880.15|0
1609403980000|2020-12-31 08:39:40|22883.69|22883.69|22883.69|22883.69|22883.69|22883.69|22883.69|22883.69|0
1609403990000|2020-12-31 08:39:50|22880.15|22880.15|22869.53|22869.53|22880.15|22880.15|22869.53|22869.53|0
1609404010000|2020-12-31 08:40:10|22868.33|22868.33|22868.93|22868.93|22868.93|22868.93|22868.33|22868.33|0
1609404020000|2020-12-31 08:40:20|22876.01|22876.01|22876.01|22876.01|22876.01|22876.01|22876.01|22876.01|0
1609404030000|2020-12-31 08:40:30|22876.61|22876.61|22876.61|22876.61|22876.61|22876.61|22876.61|22876.61|0
1609404040000|2020-12-31 08:40:40|22873.07|22873.07|22873.07|22873.07|22873.07|22873.07|22873.07|22873.07|0
1609404050000|2020-12-31 08:40:50|22876.61|22876.61|22883.69|22883.69|22883.69|22883.69|22876.61|22876.61|0
1609404080000|2020-12-31 08:41:20|22880.15|22880.15|22880.15|22880.15|22880.15|22880.15|22880.15|22880.15|0
1609404120000|2020-12-31 08:42:00|22883.69|22883.69|22883.69|22883.69|22883.69|22883.69|22883.69|22883.69|0
1609404130000|2020-12-31 08:42:10|22882.49|22882.49|22886.03|22886.03|22886.03|22886.03|22882.49|22882.49|0
1609404150000|2020-12-31 08:42:30|22878.95|22878.95|22878.95|22878.95|22878.95|22878.95|22878.95|22878.95|0
1609404170000|2020-12-31 08:42:50|22875.41|22875.41|22874.21|22874.21|22875.41|22875.41|22874.21|22874.21|0
1609404190000|2020-12-31 08:43:10|22877.75|22877.75|22877.75|22877.75|22877.75|22877.75|22877.75|22877.75|0
1609404200000|2020-12-31 08:43:20|22874.21|22874.21|22874.21|22874.21|22874.21|22874.21|22874.21|22874.21|0
1609404210000|2020-12-31 08:43:30|22873.79|22873.79|22873.79|22873.79|22873.79|22873.79|22873.79|22873.79|0
1609404250000|2020-12-31 08:44:10|22866.71|22866.71|22876.73|22876.73|22876.73|22876.73|22866.71|22866.71|0
1609404260000|2020-12-31 08:44:20|22873.19|22873.19|22872.37|22872.37|22873.19|22873.19|22872.37|22872.37|0
1609404290000|2020-12-31 08:44:50|22875.91|22875.91|22875.91|22875.91|22875.91|22875.91|22875.91|22875.91|0
1609404300000|2020-12-31 08:45:00|22879.45|22879.45|22883|22883|22883|22883|22879.45|22879.45|0
1609404310000|2020-12-31 08:45:10|22875.91|22875.91|22875.91|22875.91|22875.91|22875.91|22875.91|22875.91|0
1609404320000|2020-12-31 08:45:20|22872.37|22872.37|22882.58|22882.58|22882.58|22882.58|22871.96|22871.96|0
1609404330000|2020-12-31 08:45:30|22881.38|22881.38|22881.38|22881.38|22881.38|22881.38|22881.38|22881.38|0
1609404370000|2020-12-31 08:46:10|22882.2|22882.2|22886.15|22886.15|22893.24|22893.24|22882.2|22882.2|0
1609404380000|2020-12-31 08:46:20|22882.61|22882.61|22883.21|22883.21|22883.21|22883.21|22882.61|22882.61|0
1609404400000|2020-12-31 08:46:40|22886.76|22886.76|22886.76|22886.76|22886.76|22886.76|22886.76|22886.76|0
1609404430000|2020-12-31 08:47:10|22883.21|22883.21|22883.21|22883.21|22886.76|22886.76|22883.21|22883.21|0
1609404440000|2020-12-31 08:47:20|22893.84|22893.84|22893.84|22893.84|22893.84|22893.84|22893.84|22893.84|0
1609404450000|2020-12-31 08:47:30|22900.92|22900.92|22900.92|22900.92|22900.92|22900.92|22900.92|22900.92|0
1609404460000|2020-12-31 08:47:40|22897.38|22897.38|22897.98|22897.98|22897.98|22897.98|22897.38|22897.38|0
1609404470000|2020-12-31 08:47:50|22894.44|22894.44|22894.44|22894.44|22894.44|22894.44|22894.44|22894.44|0
1609404480000|2020-12-31 08:48:00|22892.03|22892.03|22893.84|22893.84|22893.84|22893.84|22892.03|22892.03|0
1609404500000|2020-12-31 08:48:20|22886.76|22886.76|22886.15|22886.15|22886.76|22886.76|22886.15|22886.15|0
1609404510000|2020-12-31 08:48:30|22882.61|22882.61|22882.61|22882.61|22882.61|22882.61|22882.61|22882.61|0
1609404550000|2020-12-31 08:49:10|22879.07|22879.07|22875.53|22875.53|22879.07|22879.07|22875.53|22875.53|0
1609404560000|2020-12-31 08:49:20|22879.07|22879.07|22882.61|22882.61|22883.21|22883.21|22879.07|22879.07|0
1609404570000|2020-12-31 08:49:30|22889.7|22889.7|22889.7|22889.7|22889.7|22889.7|22889.7|22889.7|0
1609404580000|2020-12-31 08:49:40|22882.61|22882.61|22882.61|22882.61|22882.61|22882.61|22882.61|22882.61|0
1609404590000|2020-12-31 08:49:50|22889.7|22889.7|22889.7|22889.7|22889.7|22889.7|22889.7|22889.7|0
1609404600000|2020-12-31 08:50:00|22889.28|22889.28|22889.7|22889.7|22889.7|22889.7|22889.28|22889.28|0
1609404610000|2020-12-31 08:50:10|22890.11|22890.11|22890.11|22890.11|22890.11|22890.11|22890.11|22890.11|0
1609404630000|2020-12-31 08:50:30|22883.02|22883.02|22883.02|22883.02|22883.02|22883.02|22883.02|22883.02|0
1609404640000|2020-12-31 08:50:40|22890.11|22890.11|22890.11|22890.11|22890.11|22890.11|22890.11|22890.11|0
1609404650000|2020-12-31 08:50:50|22900.73|22900.73|22912.56|22912.56|22912.56|22912.56|22900.73|22900.73|0
1609404660000|2020-12-31 08:51:00|22909.02|22909.02|22905.47|22905.47|22909.02|22909.02|22905.47|22905.47|0
1609404670000|2020-12-31 08:51:10|22909.02|22909.02|22909.02|22909.02|22909.02|22909.02|22909.02|22909.02|0
1609404680000|2020-12-31 08:51:20|22898.39|22898.39|22898.39|22898.39|22898.39|22898.39|22898.39|22898.39|0
1609404700000|2020-12-31 08:51:40|22901.93|22901.93|22901.93|22901.93|22901.93|22901.93|22901.93|22901.93|0
1609404710000|2020-12-31 08:51:50|22898.39|22898.39|22898.39|22898.39|22898.39|22898.39|22898.39|22898.39|0
1609404720000|2020-12-31 08:52:00|22905.47|22905.47|22905.89|22905.89|22905.89|22905.89|22905.47|22905.47|0
1609404730000|2020-12-31 08:52:10|22902.34|22902.34|22902.34|22902.34|22902.34|22902.34|22902.34|22902.34|0
1609404780000|2020-12-31 08:53:00|22898.2|22898.2|22905.28|22905.28|22905.28|22905.28|22898.2|22898.2|0
1609404790000|2020-12-31 08:53:10|22908.82|22908.82|22908.82|22908.82|22908.82|22908.82|22908.82|22908.82|0
1609404810000|2020-12-31 08:53:30|22908.41|22908.41|22907.59|22907.59|22908.41|22908.41|22907.59|22907.59|0
1609404820000|2020-12-31 08:53:40|22904.05|22904.05|22902.85|22902.85|22904.05|22904.05|22902.85|22902.85|0
1609404850000|2020-12-31 08:54:10|22906.39|22906.39|22927.04|22927.04|22927.04|22927.04|22906.39|22906.39|0
1609404860000|2020-12-31 08:54:20|22923.49|22923.49|22934.12|22934.12|22934.12|22934.12|22923.49|22923.49|0
1609404900000|2020-12-31 08:55:00|22930.58|22930.58|22919.95|22919.95|22930.58|22930.58|22919.95|22919.95|0
1609404920000|2020-12-31 08:55:20|22916.41|22916.41|22912.27|22912.27|22916.41|22916.41|22912.27|22912.27|0
1609404930000|2020-12-31 08:55:30|22915.81|22915.81|22919.35|22919.35|22919.35|22919.35|22915.81|22915.81|0
1609404940000|2020-12-31 08:55:40|22918.75|22918.75|22917.93|22917.93|22918.75|22918.75|22917.93|22917.93|0
1609404950000|2020-12-31 08:55:50|22921.47|22921.47|22921.47|22921.47|22921.47|22921.47|22921.47|22921.47|0
1609404970000|2020-12-31 08:56:10|22917.93|22917.93|22917.93|22917.93|22917.93|22917.93|22917.93|22917.93|0
1609404990000|2020-12-31 08:56:30|22910.85|22910.85|22914.39|22914.39|22914.39|22914.39|22910.85|22910.85|0
1609405010000|2020-12-31 08:56:50|22913.79|22913.79|22913.79|22913.79|22913.79|22913.79|22913.79|22913.79|0
1609405020000|2020-12-31 08:57:00|22909.64|22909.64|22913.18|22913.18|22913.18|22913.18|22909.64|22909.64|0
1609405030000|2020-12-31 08:57:10|22916.72|22916.72|22916.72|22916.72|22916.72|22916.72|22916.72|22916.72|0
1609405040000|2020-12-31 08:57:20|22920.27|22920.27|22920.27|22920.27|22920.27|22920.27|22920.27|22920.27|0
1609405060000|2020-12-31 08:57:40|22919.66|22919.66|22916.12|22916.12|22919.66|22919.66|22916.12|22916.12|0
1609405070000|2020-12-31 08:57:50|22937.37|22937.37|22933.83|22933.83|22937.37|22937.37|22933.83|22933.83|0
1609405100000|2020-12-31 08:58:20|22930.29|22930.29|22926.75|22926.75|22930.29|22930.29|22926.75|22926.75|0
1609405110000|2020-12-31 08:58:30|22926.14|22926.14|22926.14|22926.14|22926.14|22926.14|22926.14|22926.14|0
1609405140000|2020-12-31 08:59:00|22929.69|22929.69|22933.23|22933.23|22933.23|22933.23|22929.69|22929.69|0
1609405150000|2020-12-31 08:59:10|22936.77|22936.77|22936.77|22936.77|22936.77|22936.77|22936.77|22936.77|0
1609405170000|2020-12-31 08:59:30|22935.54|22935.54|22931.59|22931.59|22935.54|22935.54|22931.59|22931.59|0
1609405200000|2020-12-31 09:00:00|22932|22932|22928.45|22928.45|22932|22932|22928.45|22928.45|0
1609405260000|2020-12-31 09:01:00|22929.06|22929.06|22929.06|22929.06|22929.06|22929.06|22929.06|22929.06|0
1609405280000|2020-12-31 09:01:20|22929.66|22929.66|22929.66|22929.66|22929.66|22929.66|22929.66|22929.66|0
1609405290000|2020-12-31 09:01:30|22933.2|22933.2|22929.66|22929.66|22933.2|22933.2|22929.66|22929.66|0
1609405300000|2020-12-31 09:01:40|22926.12|22926.12|22929.66|22929.66|22929.66|22929.66|22926.12|22926.12|0
1609405310000|2020-12-31 09:01:50|22933.2|22933.2|22943.82|22943.82|22943.82|22943.82|22933.2|22933.2|0
1609405320000|2020-12-31 09:02:00|22936.74|22936.74|22936.74|22936.74|22936.74|22936.74|22936.74|22936.74|0
1609405340000|2020-12-31 09:02:20|22937.94|22937.94|22937.94|22937.94|22937.94|22937.94|22937.94|22937.94|0
1609405350000|2020-12-31 09:02:30|22934.4|22934.4|22930.86|22930.86|22934.4|22934.4|22930.86|22930.86|0
1609405380000|2020-12-31 09:03:00|22930.45|22930.45|22930.45|22930.45|22930.45|22930.45|22930.45|22930.45|0
1609405430000|2020-12-31 09:03:50|22930.04|22930.04|22930.04|22930.04|22930.04|22930.04|22930.04|22930.04|0
1609405450000|2020-12-31 09:04:10|22922.96|22922.96|22919.42|22919.42|22922.96|22922.96|22919.42|22919.42|0
1609405470000|2020-12-31 09:04:30|22915.88|22915.88|22915.27|22915.27|22915.88|22915.88|22915.27|22915.27|0
1609405490000|2020-12-31 09:04:50|22914.86|22914.86|22914.86|22914.86|22914.86|22914.86|22914.86|22914.86|0
1609405500000|2020-12-31 09:05:00|22914.26|22914.26|22914.26|22914.26|22914.26|22914.26|22914.26|22914.26|0
1609405520000|2020-12-31 09:05:20|22913.85|22913.85|22913.85|22913.85|22917.39|22917.39|22910.31|22910.31|0
1609405550000|2020-12-31 09:05:50|22910.31|22910.31|22910.31|22910.31|22910.31|22910.31|22910.31|22910.31|0
1609405560000|2020-12-31 09:06:00|22909.71|22909.71|22909.11|22909.11|22909.71|22909.71|22909.11|22909.11|0
1609405570000|2020-12-31 09:06:10|22908.7|22908.7|22908.7|22908.7|22908.7|22908.7|22908.7|22908.7|0
1609405580000|2020-12-31 09:06:20|22907.87|22907.87|22907.87|22907.87|22907.87|22907.87|22907.87|22907.87|0
1609405590000|2020-12-31 09:06:30|22907.27|22907.27|22903.32|22903.32|22907.27|22907.27|22903.32|22903.32|0
1609405600000|2020-12-31 09:06:40|22902.72|22902.72|22910.4|22910.4|22910.4|22910.4|22902.72|22902.72|0
1609405610000|2020-12-31 09:06:50|22913.94|22913.94|22913.94|22913.94|22913.94|22913.94|22913.94|22913.94|0
1609405640000|2020-12-31 09:07:20|22915.15|22915.15|22915.56|22915.56|22915.56|22915.56|22915.15|22915.15|0
1609405660000|2020-12-31 09:07:40|22919.1|22919.1|22927.8|22927.8|22927.8|22927.8|22919.1|22919.1|0
1609405740000|2020-12-31 09:09:00|22924.25|22924.25|22920.71|22920.71|22924.25|22924.25|22920.71|22920.71|0
1609405750000|2020-12-31 09:09:10|22919.89|22919.89|22919.89|22919.89|22919.89|22919.89|22919.89|22919.89|0
1609405760000|2020-12-31 09:09:20|22919.48|22919.48|22908.86|22908.86|22919.48|22919.48|22908.86|22908.86|0
1609405770000|2020-12-31 09:09:30|22901.78|22901.78|22908.86|22908.86|22908.86|22908.86|22901.78|22901.78|0
1609405780000|2020-12-31 09:09:40|22905.32|22905.32|22901.78|22901.78|22905.32|22905.32|22901.78|22901.78|0
1609405790000|2020-12-31 09:09:50|22898.23|22898.23|22890.67|22890.67|22898.23|22898.23|22890.67|22890.67|0
1609405800000|2020-12-31 09:10:00|22880.05|22880.05|22879.45|22879.45|22880.05|22880.05|22879.45|22879.45|0
1609405820000|2020-12-31 09:10:20|22872.36|22872.36|22872.36|22872.36|22872.36|22872.36|22872.36|22872.36|0
1609405850000|2020-12-31 09:10:50|22868.82|22868.82|22872.36|22872.36|22872.36|22872.36|22868.82|22868.82|0
1609405860000|2020-12-31 09:11:00|22875.91|22875.91|22875.91|22875.91|22875.91|22875.91|22875.91|22875.91|0
1609405870000|2020-12-31 09:11:10|22879.45|22879.45|22879.45|22879.45|22879.45|22879.45|22879.45|22879.45|0
1609405900000|2020-12-31 09:11:40|22875.91|22875.91|22875.91|22875.91|22875.91|22875.91|22875.91|22875.91|0
1609405910000|2020-12-31 09:11:50|22876.51|22876.51|22883.59|22883.59|22883.59|22883.59|22876.51|22876.51|0
1609405930000|2020-12-31 09:12:10|22872.97|22872.97|22872.97|22872.97|22872.97|22872.97|22872.97|22872.97|0
1609405940000|2020-12-31 09:12:20|22869.43|22869.43|22865.88|22865.88|22869.43|22869.43|22865.88|22865.88|0
1609405960000|2020-12-31 09:12:40|22862.34|22862.34|22862.34|22862.34|22862.34|22862.34|22862.34|22862.34|0
1609405980000|2020-12-31 09:13:00|22858.8|22858.8|22858.8|22858.8|22858.8|22858.8|22858.8|22858.8|0
1609405990000|2020-12-31 09:13:10|22865.88|22865.88|22865.88|22865.88|22865.88|22865.88|22865.88|22865.88|0
1609406050000|2020-12-31 09:14:10|22851.72|22851.72|22850.1|22850.1|22851.72|22851.72|22850.1|22850.1|0
1609406080000|2020-12-31 09:14:40|22846.56|22846.56|22846.56|22846.56|22846.56|22846.56|22846.56|22846.56|0
1609406110000|2020-12-31 09:15:10|22845.96|22845.96|22845.96|22845.96|22845.96|22845.96|22845.96|22845.96|0
1609406120000|2020-12-31 09:15:20|22845.14|22845.14|22844.73|22844.73|22845.14|22845.14|22844.73|22844.73|0
1609406130000|2020-12-31 09:15:30|22837.65|22837.65|22837.65|22837.65|22837.65|22837.65|22837.65|22837.65|0
1609406140000|2020-12-31 09:15:40|22834.11|22834.11|22851.81|22851.81|22851.81|22851.81|22834.11|22834.11|0
1609406150000|2020-12-31 09:15:50|22852.41|22852.41|22848.87|22848.87|22852.41|22852.41|22848.87|22848.87|0
1609406160000|2020-12-31 09:16:00|22845.33|22845.33|22841.79|22841.79|22845.33|22845.33|22841.79|22841.79|0
1609406170000|2020-12-31 09:16:10|22841.38|22841.38|22844.92|22844.92|22844.92|22844.92|22841.38|22841.38|0
1609406180000|2020-12-31 09:16:20|22837.84|22837.84|22837.84|22837.84|22837.84|22837.84|22837.84|22837.84|0
1609406220000|2020-12-31 09:17:00|22838.44|22838.44|22838.44|22838.44|22838.44|22838.44|22838.44|22838.44|0
1609406230000|2020-12-31 09:17:10|22837.84|22837.84|22837.84|22837.84|22837.84|22837.84|22837.84|22837.84|0
1609406280000|2020-12-31 09:18:00|22830.76|22830.76|22830.76|22830.76|22831.36|22831.36|22830.76|22830.76|0
1609406330000|2020-12-31 09:18:50|22834.3|22834.3|22834.3|22834.3|22834.3|22834.3|22834.3|22834.3|0
1609406350000|2020-12-31 09:19:10|22834.71|22834.71|22833.89|22833.89|22834.71|22834.71|22833.89|22833.89|0
1609406360000|2020-12-31 09:19:20|22830.35|22830.35|22826.8|22826.8|22830.35|22830.35|22826.8|22826.8|0
1609406400000|2020-12-31 09:20:00|22840.97|22840.97|22840.97|22840.97|22840.97|22840.97|22840.97|22840.97|0
1609406420000|2020-12-31 09:20:20|22837.43|22837.43|22836.61|22836.61|22837.43|22837.43|22836.61|22836.61|0
1609406430000|2020-12-31 09:20:30|22836.01|22836.01|22836.01|22836.01|22836.01|22836.01|22836.01|22836.01|0
1609406440000|2020-12-31 09:20:40|22832.46|22832.46|22832.46|22832.46|22832.46|22832.46|22832.46|22832.46|0
1609406470000|2020-12-31 09:21:10|22825.38|22825.38|22818.3|22818.3|22825.38|22825.38|22818.3|22818.3|0
1609406480000|2020-12-31 09:21:20|22817.89|22817.89|22817.89|22817.89|22817.89|22817.89|22817.89|22817.89|0
1609406500000|2020-12-31 09:21:40|22814.35|22814.35|22814.35|22814.35|22814.35|22814.35|22814.35|22814.35|0
1609406510000|2020-12-31 09:21:50|22813.53|22813.53|22813.05|22813.05|22813.53|22813.53|22813.05|22813.05|0
1609406520000|2020-12-31 09:22:00|22812.57|22812.57|22812.57|22812.57|22812.57|22812.57|22812.57|22812.57|0
1609406550000|2020-12-31 09:22:30|22812.98|22812.98|22813.8|22813.8|22813.8|22813.8|22812.98|22812.98|0
1609406560000|2020-12-31 09:22:40|22814.62|22814.62|22818.98|22818.98|22818.98|22818.98|22814.62|22814.62|0
1609406580000|2020-12-31 09:23:00|22819.58|22819.58|22819.58|22819.58|22819.58|22819.58|22819.58|22819.58|0
1609406590000|2020-12-31 09:23:10|22820.19|22820.19|22820.19|22820.19|22820.19|22820.19|22820.19|22820.19|0
1609406620000|2020-12-31 09:23:40|22820.67|22820.67|22819.84|22819.84|22820.67|22820.67|22819.84|22819.84|0
1609406660000|2020-12-31 09:24:20|22819.43|22819.43|22819.43|22819.43|22819.43|22819.43|22819.43|22819.43|0
1609406680000|2020-12-31 09:24:40|22815.89|22815.89|22815.89|22815.89|22815.89|22815.89|22815.89|22815.89|0
1609406690000|2020-12-31 09:24:50|22815.29|22815.29|22815.29|22815.29|22815.29|22815.29|22815.29|22815.29|0
1609406720000|2020-12-31 09:25:20|22814.88|22814.88|22814.88|22814.88|22814.88|22814.88|22814.88|22814.88|0
1609406750000|2020-12-31 09:25:50|22811.34|22811.34|22811.34|22811.34|22811.34|22811.34|22811.34|22811.34|0
1609406770000|2020-12-31 09:26:10|22810.93|22810.93|22810.93|22810.93|22810.93|22810.93|22810.93|22810.93|0
1609406840000|2020-12-31 09:27:20|22814.47|22814.47|22818.01|22818.01|22818.01|22818.01|22814.47|22814.47|0
1609406850000|2020-12-31 09:27:30|22814.47|22814.47|22814.47|22814.47|22814.47|22814.47|22814.47|22814.47|0
1609406880000|2020-12-31 09:28:00|22813.65|22813.65|22813.65|22813.65|22813.65|22813.65|22813.65|22813.65|0
1609406890000|2020-12-31 09:28:10|22810.11|22810.11|22810.11|22810.11|22810.11|22810.11|22810.11|22810.11|0
1609406900000|2020-12-31 09:28:20|22811.31|22811.31|22811.31|22811.31|22811.31|22811.31|22807.77|22807.77|0
1609406930000|2020-12-31 09:28:50|22807.77|22807.77|22807.77|22807.77|22807.77|22807.77|22807.77|22807.77|0
1609406950000|2020-12-31 09:29:10|22807.36|22807.36|22807.36|22807.36|22807.36|22807.36|22807.36|22807.36|0
1609406960000|2020-12-31 09:29:20|22810.9|22810.9|22817.57|22817.57|22817.98|22817.98|22810.9|22810.9|0
1609407000000|2020-12-31 09:30:00|22810.49|22810.49|22805.14|22805.14|22810.49|22810.49|22805.14|22805.14|0
1609407010000|2020-12-31 09:30:10|22812.23|22812.23|22808.08|22808.08|22812.23|22812.23|22808.08|22808.08|0
1609407020000|2020-12-31 09:30:20|22811.62|22811.62|22825.79|22825.79|22825.79|22825.79|22811.62|22811.62|0
1609407040000|2020-12-31 09:30:40|22829.33|22829.33|22832.87|22832.87|22832.87|22832.87|22829.33|22829.33|0
1609407050000|2020-12-31 09:30:50|22843.49|22843.49|22843.49|22843.49|22843.49|22843.49|22843.49|22843.49|0
1609407060000|2020-12-31 09:31:00|22839.95|22839.95|22839.95|22839.95|22839.95|22839.95|22839.95|22839.95|0
1609407100000|2020-12-31 09:31:40|22839.54|22839.54|22839.54|22839.54|22839.54|22839.54|22839.54|22839.54|0
1609407110000|2020-12-31 09:31:50|22841.95|22841.95|22841.95|22841.95|22841.95|22841.95|22841.95|22841.95|0
1609407130000|2020-12-31 09:32:10|22849.03|22849.03|22849.03|22849.03|22849.03|22849.03|22849.03|22849.03|0
1609407140000|2020-12-31 09:32:20|22863.2|22863.2|22863.2|22863.2|22863.2|22863.2|22863.2|22863.2|0
1609407170000|2020-12-31 09:32:50|22870.28|22870.28|22880.9|22880.9|22880.9|22880.9|22870.28|22870.28|0
1609407180000|2020-12-31 09:33:00|22895.07|22895.07|22903.38|22903.38|22903.38|22903.38|22895.07|22895.07|0
1609407190000|2020-12-31 09:33:10|22902.97|22902.97|22907.11|22907.11|22907.11|22907.11|22902.97|22902.97|0
1609407200000|2020-12-31 09:33:20|22903.57|22903.57|22903.57|22903.57|22903.57|22903.57|22903.57|22903.57|0
1609407210000|2020-12-31 09:33:30|22907.11|22907.11|22900.03|22900.03|22907.11|22907.11|22900.03|22900.03|0
1609407230000|2020-12-31 09:33:50|22907.11|22907.11|22910.66|22910.66|22910.66|22910.66|22907.11|22907.11|0
1609407240000|2020-12-31 09:34:00|22917.74|22917.74|22910.66|22910.66|22917.74|22917.74|22910.66|22910.66|0
1609407270000|2020-12-31 09:34:30|22907.11|22907.11|22896.49|22896.49|22907.11|22907.11|22896.49|22896.49|0
1609407280000|2020-12-31 09:34:40|22892.95|22892.95|22892.54|22892.54|22892.95|22892.95|22892.54|22892.54|0
1609407310000|2020-12-31 09:35:10|22896.08|22896.08|22899.62|22899.62|22899.62|22899.62|22896.08|22896.08|0
1609407330000|2020-12-31 09:35:30|22896.08|22896.08|22896.08|22896.08|22896.08|22896.08|22896.08|22896.08|0
1609407340000|2020-12-31 09:35:40|22891.94|22891.94|22889|22889|22891.94|22891.94|22889|22889|0
1609407370000|2020-12-31 09:36:10|22885.46|22885.46|22885.46|22885.46|22885.46|22885.46|22885.46|22885.46|0
1609407380000|2020-12-31 09:36:20|22884.86|22884.86|22884.86|22884.86|22884.86|22884.86|22884.86|22884.86|0
1609407410000|2020-12-31 09:36:50|22881.31|22881.31|22881.31|22881.31|22881.31|22881.31|22881.31|22881.31|0
1609407420000|2020-12-31 09:37:00|22884.86|22884.86|22888.4|22888.4|22888.4|22888.4|22884.86|22884.86|0
1609407430000|2020-12-31 09:37:10|22881.31|22881.31|22881.31|22881.31|22881.31|22881.31|22881.31|22881.31|0
1609407460000|2020-12-31 09:37:40|22881.92|22881.92|22881.92|22881.92|22881.92|22881.92|22881.92|22881.92|0
1609407470000|2020-12-31 09:37:50|22878.37|22878.37|22878.37|22878.37|22878.37|22878.37|22878.37|22878.37|0
1609407510000|2020-12-31 09:38:30|22877.77|22877.77|22877.77|22877.77|22877.77|22877.77|22877.77|22877.77|0
1609407560000|2020-12-31 09:39:20|22874.23|22874.23|22874.23|22874.23|22874.23|22874.23|22874.23|22874.23|0
1609407570000|2020-12-31 09:39:30|22873.63|22873.63|22873.22|22873.22|22873.63|22873.63|22873.22|22873.22|0
1609407580000|2020-12-31 09:39:40|22869.68|22869.68|22869.68|22869.68|22869.68|22869.68|22869.68|22869.68|0
1609407590000|2020-12-31 09:39:50|22866.14|22866.14|22866.14|22866.14|22866.14|22866.14|22866.14|22866.14|0
1609407610000|2020-12-31 09:40:10|22862.6|22862.6|22863.2|22863.2|22863.2|22863.2|22862.6|22862.6|0
1609407640000|2020-12-31 09:40:40|22859.66|22859.66|22859.66|22859.66|22859.66|22859.66|22859.66|22859.66|0
1609407650000|2020-12-31 09:40:50|22856.11|22856.11|22856.11|22856.11|22856.11|22856.11|22856.11|22856.11|0
1609407680000|2020-12-31 09:41:20|22859.66|22859.66|22859.66|22859.66|22859.66|22859.66|22859.66|22859.66|0
1609407690000|2020-12-31 09:41:30|22866.74|22866.74|22870.28|22870.28|22870.28|22870.28|22866.74|22866.74|0
1609407720000|2020-12-31 09:42:00|22870.69|22870.69|22870.69|22870.69|22870.69|22870.69|22870.69|22870.69|0
1609407730000|2020-12-31 09:42:10|22871.29|22871.29|22871.89|22871.89|22871.89|22871.89|22871.29|22871.29|0
1609407760000|2020-12-31 09:42:40|22882.52|22882.52|22871.89|22871.89|22882.52|22882.52|22871.89|22871.89|0
1609407800000|2020-12-31 09:43:20|22878.98|22878.98|22875.43|22875.43|22878.98|22878.98|22875.43|22875.43|0
1609407840000|2020-12-31 09:44:00|22871.89|22871.89|22875.43|22875.43|22875.43|22875.43|22871.89|22871.89|0
1609407850000|2020-12-31 09:44:10|22874.23|22874.23|22874.23|22874.23|22874.23|22874.23|22874.23|22874.23|0
1609407900000|2020-12-31 09:45:00|22873.82|22873.82|22873.82|22873.82|22873.82|22873.82|22873.82|22873.82|0
1609407910000|2020-12-31 09:45:10|22874.23|22874.23|22874.23|22874.23|22874.23|22874.23|22874.23|22874.23|0
1609407920000|2020-12-31 09:45:20|22870.69|22870.69|22877.17|22877.17|22877.17|22877.17|22870.69|22870.69|0
1609407930000|2020-12-31 09:45:30|22877.58|22877.58|22877.58|22877.58|22877.58|22877.58|22877.58|22877.58|0
1609407940000|2020-12-31 09:45:40|22877.99|22877.99|22877.99|22877.99|22877.99|22877.99|22877.99|22877.99|0
1609407960000|2020-12-31 09:46:00|22885.07|22885.07|22885.07|22885.07|22885.07|22885.07|22885.07|22885.07|0
1609408000000|2020-12-31 09:46:40|22888.62|22888.62|22888.62|22888.62|22888.62|22888.62|22888.62|22888.62|0
1609408020000|2020-12-31 09:47:00|22885.07|22885.07|22885.07|22885.07|22885.07|22885.07|22885.07|22885.07|0
1609408060000|2020-12-31 09:47:40|22881.53|22881.53|22881.53|22881.53|22881.53|22881.53|22881.53|22881.53|0
1609408080000|2020-12-31 09:48:00|22877.99|22877.99|22878.47|22878.47|22878.47|22878.47|22877.99|22877.99|0
1609408090000|2020-12-31 09:48:10|22874.93|22874.93|22874.93|22874.93|22874.93|22874.93|22874.93|22874.93|0
1609408120000|2020-12-31 09:48:40|22882.01|22882.01|22882.01|22882.01|22882.01|22882.01|22882.01|22882.01|0
1609408130000|2020-12-31 09:48:50|22885.55|22885.55|22885.55|22885.55|22885.55|22885.55|22885.55|22885.55|0
1609408140000|2020-12-31 09:49:00|22882.01|22882.01|22882.01|22882.01|22882.01|22882.01|22882.01|22882.01|0
1609408150000|2020-12-31 09:49:10|22881.6|22881.6|22881.6|22881.6|22881.6|22881.6|22881.6|22881.6|0
1609408160000|2020-12-31 09:49:20|22878.06|22878.06|22878.06|22878.06|22878.06|22878.06|22878.06|22878.06|0
1609408180000|2020-12-31 09:49:40|22881.6|22881.6|22881.6|22881.6|22881.6|22881.6|22881.6|22881.6|0
1609408200000|2020-12-31 09:50:00|22881.19|22881.19|22881.19|22881.19|22881.19|22881.19|22881.19|22881.19|0
1609408320000|2020-12-31 09:52:00|22880.37|22880.37|22880.37|22880.37|22880.37|22880.37|22880.37|22880.37|0
1609408330000|2020-12-31 09:52:10|22876.83|22876.83|22876.83|22876.83|22876.83|22876.83|22876.83|22876.83|0
1609408390000|2020-12-31 09:53:10|22880.37|22880.37|22880.37|22880.37|22880.37|22880.37|22880.37|22880.37|0
1609408410000|2020-12-31 09:53:30|22876.83|22876.83|22876.83|22876.83|22876.83|22876.83|22876.83|22876.83|0
1609408420000|2020-12-31 09:53:40|22880.37|22880.37|22880.37|22880.37|22880.37|22880.37|22880.37|22880.37|0
1609408430000|2020-12-31 09:53:50|22890.99|22890.99|22890.99|22890.99|22890.99|22890.99|22890.99|22890.99|0
1609408440000|2020-12-31 09:54:00|22889.79|22889.79|22889.79|22889.79|22889.79|22889.79|22889.79|22889.79|0
1609408450000|2020-12-31 09:54:10|22893.33|22893.33|22893.33|22893.33|22893.33|22893.33|22893.33|22893.33|0
1609408460000|2020-12-31 09:54:20|22896.87|22896.87|22896.87|22896.87|22896.87|22896.87|22896.87|22896.87|0
1609408470000|2020-12-31 09:54:30|22896.27|22896.27|22896.27|22896.27|22896.27|22896.27|22896.27|22896.27|0
1609408500000|2020-12-31 09:55:00|22903.35|22903.35|22903.35|22903.35|22903.35|22903.35|22903.35|22903.35|0
1609408520000|2020-12-31 09:55:20|22906.9|22906.9|22906.9|22906.9|22906.9|22906.9|22906.9|22906.9|0
1609408570000|2020-12-31 09:56:10|22903.35|22903.35|22903.35|22903.35|22903.35|22903.35|22903.35|22903.35|0
1609408610000|2020-12-31 09:56:50|22903.96|22903.96|22903.96|22903.96|22903.96|22903.96|22903.96|22903.96|0
1609408640000|2020-12-31 09:57:20|22904.37|22904.37|22904.37|22904.37|22904.37|22904.37|22904.37|22904.37|0
1609408660000|2020-12-31 09:57:40|22911.45|22911.45|22911.45|22911.45|22911.45|22911.45|22911.45|22911.45|0
1609408720000|2020-12-31 09:58:40|22911.86|22911.86|22911.86|22911.86|22911.86|22911.86|22911.86|22911.86|0
1609408760000|2020-12-31 09:59:20|22915.4|22915.4|22915.4|22915.4|22915.4|22915.4|22915.4|22915.4|0
1609408780000|2020-12-31 09:59:40|22914.99|22914.99|22914.99|22914.99|22914.99|22914.99|22914.99|22914.99|0
1609408830000|2020-12-31 10:00:30|22918.53|22918.53|22929.15|22929.15|22929.15|22929.15|22918.53|22918.53|0
1609408930000|2020-12-31 10:02:10|22936.91|22936.91|22936.91|22936.91|22936.91|22936.91|22936.91|22936.91|0
1609408940000|2020-12-31 10:02:20|22933.37|22933.37|22933.37|22933.37|22933.37|22933.37|22933.37|22933.37|0
1609409010000|2020-12-31 10:03:30|22954.61|22954.61|22954.61|22954.61|22954.61|22954.61|22954.61|22954.61|0
1609409020000|2020-12-31 10:03:40|22962.9|22962.9|22962.9|22962.9|22962.9|22962.9|22962.9|22962.9|0
1609409050000|2020-12-31 10:04:10|22955.82|22955.82|22955.82|22955.82|22955.82|22955.82|22955.82|22955.82|0
1609409070000|2020-12-31 10:04:30|22951.67|22951.67|22965.84|22965.84|22965.84|22965.84|22951.67|22951.67|0
1609409080000|2020-12-31 10:04:40|22961.7|22961.7|22961.7|22961.7|22961.7|22961.7|22961.7|22961.7|0
1609409120000|2020-12-31 10:05:20|22972.32|22972.32|22972.32|22972.32|22972.32|22972.32|22972.32|22972.32|0
1609409130000|2020-12-31 10:05:30|22968.78|22968.78|22969.98|22969.98|22969.98|22969.98|22968.78|22968.78|0
1609409160000|2020-12-31 10:06:00|22977.06|22977.06|22977.06|22977.06|22977.06|22977.06|22977.06|22977.06|0
1609409170000|2020-12-31 10:06:10|22980.61|22980.61|22980.61|22980.61|22980.61|22980.61|22980.61|22980.61|0
1609409190000|2020-12-31 10:06:30|22984.15|22984.15|22987.69|22987.69|22987.69|22987.69|22984.15|22984.15|0
1609409210000|2020-12-31 10:06:50|22994.77|22994.77|22994.77|22994.77|22994.77|22994.77|22994.77|22994.77|0
1609409230000|2020-12-31 10:07:10|22991.23|22991.23|22991.23|22991.23|22991.23|22991.23|22991.23|22991.23|0
1609409240000|2020-12-31 10:07:20|22994.77|22994.77|22994.77|22994.77|22995.18|22995.18|22994.77|22994.77|0
1609409270000|2020-12-31 10:07:50|22998.31|22998.31|22998.31|22998.31|22998.31|22998.31|22998.31|22998.31|0
1609409300000|2020-12-31 10:08:20|23001.85|23001.85|23001.85|23001.85|23001.85|23001.85|23001.85|23001.85|0
1609409350000|2020-12-31 10:09:10|23008.94|23008.94|23008.94|23008.94|23008.94|23008.94|23008.94|23008.94|0
1609409360000|2020-12-31 10:09:20|23012.48|23012.48|23012.48|23012.48|23012.48|23012.48|23012.48|23012.48|0
1609409370000|2020-12-31 10:09:30|23016.02|23016.02|23016.43|23016.43|23016.43|23016.43|23016.02|23016.02|0
1609409380000|2020-12-31 10:09:40|23012.89|23012.89|23016.43|23016.43|23016.43|23016.43|23012.89|23012.89|0
1609409390000|2020-12-31 10:09:50|23009.35|23009.35|23019.44|23019.44|23019.44|23019.44|23009.35|23009.35|0
1609409400000|2020-12-31 10:10:00|23015.9|23015.9|23015.9|23015.9|23015.9|23015.9|23015.9|23015.9|0
1609409430000|2020-12-31 10:10:30|23019.44|23019.44|23019.44|23019.44|23019.44|23019.44|23019.44|23019.44|0
1609409440000|2020-12-31 10:10:40|23015.9|23015.9|23015.9|23015.9|23015.9|23015.9|23015.9|23015.9|0
1609409460000|2020-12-31 10:11:00|23012.35|23012.35|23008.81|23008.81|23012.35|23012.35|23008.81|23008.81|0
1609409480000|2020-12-31 10:11:20|23009.22|23009.22|23009.22|23009.22|23009.22|23009.22|23009.22|23009.22|0
1609409500000|2020-12-31 10:11:40|23009.7|23009.7|23009.7|23009.7|23009.7|23009.7|23009.7|23009.7|0
1609409530000|2020-12-31 10:12:10|23005.56|23005.56|23005.56|23005.56|23005.56|23005.56|23005.56|23005.56|0
1609409540000|2020-12-31 10:12:20|23004.96|23004.96|22989.59|22989.59|23004.96|23004.96|22989.59|22989.59|0
1609409550000|2020-12-31 10:12:30|22993.13|22993.13|22993.13|22993.13|22993.13|22993.13|22993.13|22993.13|0
1609409600000|2020-12-31 10:13:20|22993.54|22993.54|22993.54|22993.54|22993.54|22993.54|22993.54|22993.54|0
1609409620000|2020-12-31 10:13:40|22993.95|22993.95|22993.95|22993.95|22993.95|22993.95|22993.95|22993.95|0
1609409630000|2020-12-31 10:13:50|22997.49|22997.49|22998.7|22998.7|22998.7|22998.7|22997.49|22997.49|0
1609409650000|2020-12-31 10:14:10|22999.3|22999.3|22999.3|22999.3|22999.3|22999.3|22999.3|22999.3|0
1609409660000|2020-12-31 10:14:20|23000.53|23000.53|23000.53|23000.53|23000.53|23000.53|23000.53|23000.53|0
1609409700000|2020-12-31 10:15:00|23000.12|23000.12|23003.66|23003.66|23003.66|23003.66|23000.12|23000.12|0
1609409710000|2020-12-31 10:15:10|23004.07|23004.07|23004.89|23004.89|23004.89|23004.89|23004.07|23004.07|0
1609409740000|2020-12-31 10:15:40|23005.71|23005.71|23002.17|23002.17|23005.71|23005.71|23002.17|23002.17|0
1609409770000|2020-12-31 10:16:10|22998.63|22998.63|22998.63|22998.63|22998.63|22998.63|22998.63|22998.63|0
1609409790000|2020-12-31 10:16:30|22995.09|22995.09|22995.09|22995.09|22995.09|22995.09|22995.09|22995.09|0
1609409800000|2020-12-31 10:16:40|22991.55|22991.55|22991.55|22991.55|22991.55|22991.55|22991.55|22991.55|0
1609409810000|2020-12-31 10:16:50|22988.01|22988.01|22988.01|22988.01|22988.01|22988.01|22988.01|22988.01|0
1609409830000|2020-12-31 10:17:10|22991.55|22991.55|22991.55|22991.55|22991.55|22991.55|22991.55|22991.55|0
1609409850000|2020-12-31 10:17:30|22977.39|22977.39|22980.93|22980.93|22980.93|22980.93|22977.39|22977.39|0
1609409890000|2020-12-31 10:18:10|22981.53|22981.53|22981.53|22981.53|22981.53|22981.53|22981.53|22981.53|0
1609409930000|2020-12-31 10:18:50|22988.61|22988.61|22988.61|22988.61|22988.61|22988.61|22988.61|22988.61|0
1609410010000|2020-12-31 10:20:10|22991.62|22991.62|22991.62|22991.62|22991.62|22991.62|22991.62|22991.62|0
1609410050000|2020-12-31 10:20:50|22995.16|22995.16|22995.16|22995.16|22995.16|22995.16|22995.16|22995.16|0
1609410060000|2020-12-31 10:21:00|22988.08|22988.08|22988.08|22988.08|22988.08|22988.08|22988.08|22988.08|0
1609410090000|2020-12-31 10:21:30|22986.87|22986.87|22985.26|22985.26|22986.87|22986.87|22985.26|22985.26|0
1609410140000|2020-12-31 10:22:20|22985.86|22985.86|22985.86|22985.86|22985.86|22985.86|22985.86|22985.86|0
1609410240000|2020-12-31 10:24:00|22985.38|22985.38|22974.76|22974.76|22985.38|22985.38|22974.76|22974.76|0
1609410250000|2020-12-31 10:24:10|22973.56|22973.56|22973.56|22973.56|22973.56|22973.56|22973.56|22973.56|0
1609410260000|2020-12-31 10:24:20|22973.14|22973.14|22973.14|22973.14|22973.14|22973.14|22973.14|22973.14|0
1609410280000|2020-12-31 10:24:40|22969.6|22969.6|22969.6|22969.6|22969.6|22969.6|22969.6|22969.6|0
1609410290000|2020-12-31 10:24:50|22970.21|22970.21|22970.21|22970.21|22970.21|22970.21|22970.21|22970.21|0
1609410320000|2020-12-31 10:25:20|22970.81|22970.81|22970.81|22970.81|22970.81|22970.81|22970.81|22970.81|0
1609410340000|2020-12-31 10:25:40|22963.72|22963.72|22949.56|22949.56|22963.72|22963.72|22949.56|22949.56|0
1609410350000|2020-12-31 10:25:50|22935.39|22935.39|22935.39|22935.39|22935.39|22935.39|22935.39|22935.39|0
1609410360000|2020-12-31 10:26:00|22928.31|22928.31|22928.31|22928.31|22928.31|22928.31|22928.31|22928.31|0
1609410380000|2020-12-31 10:26:20|22910.61|22910.61|22910.61|22910.61|22910.61|22910.61|22910.61|22910.61|0
1609410390000|2020-12-31 10:26:30|22907.06|22907.06|22895.24|22895.24|22907.06|22907.06|22895.24|22895.24|0
1609410400000|2020-12-31 10:26:40|22891.7|22891.7|22891.7|22891.7|22891.7|22891.7|22891.7|22891.7|0
1609410420000|2020-12-31 10:27:00|22902.32|22902.32|22895.24|22895.24|22902.32|22902.32|22895.24|22895.24|0
1609410450000|2020-12-31 10:27:30|22891.7|22891.7|22891.7|22891.7|22891.7|22891.7|22891.7|22891.7|0
1609410510000|2020-12-31 10:28:30|22898.78|22898.78|22902.32|22902.32|22902.32|22902.32|22898.78|22898.78|0
1609410520000|2020-12-31 10:28:40|22912.94|22912.94|22912.94|22912.94|22912.94|22912.94|22912.94|22912.94|0
1609410540000|2020-12-31 10:29:00|22913.55|22913.55|22913.55|22913.55|22913.55|22913.55|22913.55|22913.55|0
1609410630000|2020-12-31 10:30:30|22906.46|22906.46|22902.92|22902.92|22906.46|22906.46|22902.92|22902.92|0
1609410640000|2020-12-31 10:30:40|22899.38|22899.38|22899.38|22899.38|22899.38|22899.38|22899.38|22899.38|0
1609410660000|2020-12-31 10:31:00|22898.78|22898.78|22898.78|22898.78|22898.78|22898.78|22898.78|22898.78|0
1609410680000|2020-12-31 10:31:20|22888.16|22888.16|22888.16|22888.16|22888.16|22888.16|22888.16|22888.16|0
1609410690000|2020-12-31 10:31:30|22884.61|22884.61|22884.61|22884.61|22884.61|22884.61|22884.61|22884.61|0
1609410720000|2020-12-31 10:32:00|22883.79|22883.79|22876.71|22876.71|22883.79|22883.79|22876.71|22876.71|0
1609410800000|2020-12-31 10:33:20|22866.09|22866.09|22866.09|22866.09|22866.09|22866.09|22866.09|22866.09|0
1609410830000|2020-12-31 10:33:50|22869.63|22869.63|22869.63|22869.63|22873.17|22873.17|22869.63|22869.63|0
1609410880000|2020-12-31 10:34:40|22883.79|22883.79|22883.79|22883.79|22883.79|22883.79|22883.79|22883.79|0
1609410890000|2020-12-31 10:34:50|22884.39|22884.39|22884.39|22884.39|22884.39|22884.39|22884.39|22884.39|0
1609410940000|2020-12-31 10:35:40|22887.94|22887.94|22887.94|22887.94|22887.94|22887.94|22887.94|22887.94|0
1609410960000|2020-12-31 10:36:00|22891.48|22891.48|22891.48|22891.48|22891.48|22891.48|22891.48|22891.48|0
1609410980000|2020-12-31 10:36:20|22887.94|22887.94|22887.94|22887.94|22887.94|22887.94|22887.94|22887.94|0
1609411000000|2020-12-31 10:36:40|22891.48|22891.48|22895.02|22895.02|22895.02|22895.02|22891.48|22891.48|0
1609411020000|2020-12-31 10:37:00|22905.64|22905.64|22905.64|22905.64|22905.64|22905.64|22905.64|22905.64|0
1609411040000|2020-12-31 10:37:20|22912.72|22912.72|22912.72|22912.72|22912.72|22912.72|22912.72|22912.72|0
1609411110000|2020-12-31 10:38:30|22912.12|22912.12|22925.69|22925.69|22925.69|22925.69|22911.52|22911.52|0
1609411120000|2020-12-31 10:38:40|22926.89|22926.89|22926.89|22926.89|22926.89|22926.89|22926.89|22926.89|0
1609411150000|2020-12-31 10:39:10|22916.27|22916.27|22916.27|22916.27|22916.27|22916.27|22916.27|22916.27|0
1609411180000|2020-12-31 10:39:40|22905.64|22905.64|22902.1|22902.1|22905.64|22905.64|22902.1|22902.1|0
1609411190000|2020-12-31 10:39:50|22916.27|22916.27|22898.56|22898.56|22916.27|22916.27|22898.56|22898.56|0
1609411210000|2020-12-31 10:40:10|22895.02|22895.02|22894.42|22894.42|22895.02|22895.02|22894.42|22894.42|0
1609411240000|2020-12-31 10:40:40|22890.88|22890.88|22890.88|22890.88|22890.88|22890.88|22890.88|22890.88|0
1609411300000|2020-12-31 10:41:40|22891.48|22891.48|22880.85|22880.85|22891.48|22891.48|22880.85|22880.85|0
1609411330000|2020-12-31 10:42:10|22884.39|22884.39|22884.39|22884.39|22884.39|22884.39|22884.39|22884.39|0
1609411360000|2020-12-31 10:42:40|22880.85|22880.85|22880.85|22880.85|22880.85|22880.85|22880.85|22880.85|0
1609411370000|2020-12-31 10:42:50|22877.31|22877.31|22877.31|22877.31|22877.31|22877.31|22877.31|22877.31|0
1609411380000|2020-12-31 10:43:00|22887.94|22887.94|22898.56|22898.56|22898.56|22898.56|22887.94|22887.94|0
1609411420000|2020-12-31 10:43:40|22902.1|22902.1|22902.1|22902.1|22902.1|22902.1|22902.1|22902.1|0
1609411450000|2020-12-31 10:44:10|22905.64|22905.64|22905.64|22905.64|22905.64|22905.64|22905.64|22905.64|0
1609411490000|2020-12-31 10:44:50|22901.5|22901.5|22887.33|22887.33|22901.5|22901.5|22887.33|22887.33|0
1609411500000|2020-12-31 10:45:00|22883.19|22883.19|22883.19|22883.19|22883.79|22883.79|22883.19|22883.19|0
1609411510000|2020-12-31 10:45:10|22882.59|22882.59|22886.13|22886.13|22886.13|22886.13|22882.59|22882.59|0
1609411520000|2020-12-31 10:45:20|22885.53|22885.53|22885.53|22885.53|22885.53|22885.53|22885.53|22885.53|0
1609411530000|2020-12-31 10:45:30|22879.05|22879.05|22879.05|22879.05|22879.05|22879.05|22879.05|22879.05|0
1609411540000|2020-12-31 10:45:40|22882.59|22882.59|22882.59|22882.59|22882.59|22882.59|22882.59|22882.59|0
1609411560000|2020-12-31 10:46:00|22886.13|22886.13|22882.59|22882.59|22886.13|22886.13|22882.59|22882.59|0
1609411580000|2020-12-31 10:46:20|22889.67|22889.67|22882.59|22882.59|22889.67|22889.67|22882.59|22882.59|0
1609411590000|2020-12-31 10:46:30|22893.21|22893.21|22896.75|22896.75|22896.75|22896.75|22893.21|22893.21|0
1609411600000|2020-12-31 10:46:40|22897.23|22897.23|22893.69|22893.69|22897.23|22897.23|22893.69|22893.69|0
1609411610000|2020-12-31 10:46:50|22886.61|22886.61|22893.69|22893.69|22893.69|22893.69|22886.61|22886.61|0
1609411620000|2020-12-31 10:47:00|22900.78|22900.78|22897.23|22897.23|22900.78|22900.78|22897.23|22897.23|0
1609411630000|2020-12-31 10:47:10|22900.78|22900.78|22897.23|22897.23|22900.78|22900.78|22897.23|22897.23|0
1609411640000|2020-12-31 10:47:20|22897.84|22897.84|22897.84|22897.84|22897.84|22897.84|22897.84|22897.84|0
1609411650000|2020-12-31 10:47:30|22904.92|22904.92|22904.92|22904.92|22904.92|22904.92|22904.92|22904.92|0
1609411660000|2020-12-31 10:47:40|22901.38|22901.38|22894.29|22894.29|22901.38|22901.38|22894.29|22894.29|0
1609411670000|2020-12-31 10:47:50|22894.9|22894.9|22894.29|22894.29|22894.9|22894.9|22894.29|22894.29|0
1609411680000|2020-12-31 10:48:00|22890.75|22890.75|22890.75|22890.75|22890.75|22890.75|22890.75|22890.75|0
1609411700000|2020-12-31 10:48:20|22894.29|22894.29|22894.29|22894.29|22894.29|22894.29|22894.29|22894.29|0
1609411710000|2020-12-31 10:48:30|22897.84|22897.84|22894.29|22894.29|22897.84|22897.84|22894.29|22894.29|0
1609411720000|2020-12-31 10:48:40|22890.75|22890.75|22890.75|22890.75|22890.75|22890.75|22890.75|22890.75|0
1609411730000|2020-12-31 10:48:50|22901.38|22901.38|22908.46|22908.46|22908.46|22908.46|22897.84|22897.84|0
1609411740000|2020-12-31 10:49:00|22901.38|22901.38|22901.38|22901.38|22901.38|22901.38|22901.38|22901.38|0
1609411750000|2020-12-31 10:49:10|22897.84|22897.84|22897.84|22897.84|22897.84|22897.84|22897.84|22897.84|0
1609411770000|2020-12-31 10:49:30|22906.12|22906.12|22909.06|22909.06|22910.26|22910.26|22906.12|22906.12|0
1609411790000|2020-12-31 10:49:50|22905.52|22905.52|22905.52|22905.52|22905.52|22905.52|22905.52|22905.52|0
1609411800000|2020-12-31 10:50:00|22898.44|22898.44|22898.44|22898.44|22898.44|22898.44|22898.44|22898.44|0
1609411810000|2020-12-31 10:50:10|22901.98|22901.98|22901.98|22901.98|22901.98|22901.98|22901.98|22901.98|0
1609411820000|2020-12-31 10:50:20|22898.44|22898.44|22904.32|22904.32|22913.81|22913.81|22898.44|22898.44|0
1609411830000|2020-12-31 10:50:30|22914.94|22914.94|22923.23|22923.23|22935.05|22935.05|22914.94|22914.94|0
1609411840000|2020-12-31 10:50:40|22922.62|22922.62|22923.83|22923.83|22923.83|22923.83|22922.62|22922.62|0
1609411850000|2020-12-31 10:50:50|22923.23|22923.23|22932.11|22932.11|22939.2|22939.2|22923.23|22923.23|0
1609411860000|2020-12-31 10:51:00|22932.52|22932.52|22932.93|22932.93|22932.93|22932.93|22932.52|22932.52|0
1609411870000|2020-12-31 10:51:10|22934.14|22934.14|22930|22930|22937.08|22937.08|22930|22930|0
1609411880000|2020-12-31 10:51:20|22930.6|22930.6|22930.6|22930.6|22930.6|22930.6|22930.6|22930.6|0
1609411890000|2020-12-31 10:51:30|22934.14|22934.14|22951.84|22951.84|22951.84|22951.84|22934.14|22934.14|0
1609411900000|2020-12-31 10:51:40|22952.45|22952.45|22941.63|22941.63|22952.86|22952.86|22941.63|22941.63|0
1609411910000|2020-12-31 10:51:50|22942.23|22942.23|22942.23|22942.23|22942.23|22942.23|22942.23|22942.23|0
1609411920000|2020-12-31 10:52:00|22941.63|22941.63|22942.23|22942.23|22942.83|22942.83|22941.63|22941.63|0
1609411930000|2020-12-31 10:52:10|22949.32|22949.32|22949.32|22949.32|22949.32|22949.32|22949.32|22949.32|0
1609411940000|2020-12-31 10:52:20|22948.71|22948.71|22948.71|22948.71|22948.71|22948.71|22948.71|22948.71|0
1609411950000|2020-12-31 10:52:30|22951.65|22951.65|22940.43|22940.43|22951.65|22951.65|22940.43|22940.43|0
1609411960000|2020-12-31 10:52:40|22951.05|22951.05|22951.05|22951.05|22954.59|22954.59|22951.05|22951.05|0
1609411980000|2020-12-31 10:53:00|22947.51|22947.51|22943.97|22943.97|22947.51|22947.51|22943.97|22943.97|0
1609411990000|2020-12-31 10:53:10|22940.43|22940.43|22940.02|22940.02|22940.43|22940.43|22940.02|22940.02|0
1609412000000|2020-12-31 10:53:20|22943.56|22943.56|22943.56|22943.56|22943.56|22943.56|22943.56|22943.56|0
1609412010000|2020-12-31 10:53:30|22950.64|22950.64|22950.64|22950.64|22950.64|22950.64|22950.64|22950.64|0
1609412020000|2020-12-31 10:53:40|22955.99|22955.99|22950.11|22950.11|22955.99|22955.99|22948.3|22948.3|0
1609412030000|2020-12-31 10:53:50|22945.36|22945.36|22937.68|22937.68|22945.36|22945.36|22937.68|22937.68|0
1609412040000|2020-12-31 10:54:00|22937.2|22937.2|22933.66|22933.66|22937.2|22937.2|22933.66|22933.66|0
1609412050000|2020-12-31 10:54:10|22947.82|22947.82|22954.91|22954.91|22954.91|22954.91|22947.82|22947.82|0
1609412060000|2020-12-31 10:54:20|22944.88|22944.88|22944.88|22944.88|22944.88|22944.88|22944.88|22944.88|0
1609412080000|2020-12-31 10:54:40|22951.97|22951.97|22951.97|22951.97|22951.97|22951.97|22951.97|22951.97|0
1609412090000|2020-12-31 10:54:50|22944.88|22944.88|22948.43|22948.43|22948.43|22948.43|22944.88|22944.88|0
1609412100000|2020-12-31 10:55:00|22944.88|22944.88|22944.88|22944.88|22944.88|22944.88|22944.88|22944.88|0
1609412110000|2020-12-31 10:55:10|22946.09|22946.09|22944.88|22944.88|22946.09|22946.09|22944.88|22944.88|0
1609412120000|2020-12-31 10:55:20|22959.05|22959.05|22956.11|22956.11|22959.05|22959.05|22956.11|22956.11|0
1609412130000|2020-12-31 10:55:30|22963.79|22963.79|22963.79|22963.79|22963.79|22963.79|22963.79|22963.79|0
1609412140000|2020-12-31 10:55:40|22949.63|22949.63|22949.63|22949.63|22949.63|22949.63|22949.63|22949.63|0
1609412160000|2020-12-31 10:56:00|22953.17|22953.17|22947.89|22947.89|22953.17|22953.17|22946.09|22946.09|0
1609412170000|2020-12-31 10:56:10|22944.35|22944.35|22944.35|22944.35|22944.35|22944.35|22944.35|22944.35|0
1609412180000|2020-12-31 10:56:20|22940.81|22940.81|22940.81|22940.81|22940.81|22940.81|22940.81|22940.81|0
1609412190000|2020-12-31 10:56:30|22941.22|22941.22|22937.68|22937.68|22941.22|22941.22|22937.68|22937.68|0
1609412210000|2020-12-31 10:56:50|22941.22|22941.22|22941.22|22941.22|22941.22|22941.22|22941.22|22941.22|0
1609412220000|2020-12-31 10:57:00|22933.54|22933.54|22933.54|22933.54|22933.54|22933.54|22933.54|22933.54|0
1609412240000|2020-12-31 10:57:20|22932.93|22932.93|22918.17|22918.17|22932.93|22932.93|22918.17|22918.17|0
1609412260000|2020-12-31 10:57:40|22925.25|22925.25|22925.25|22925.25|22925.25|22925.25|22925.25|22925.25|0
1609412270000|2020-12-31 10:57:50|22918.17|22918.17|22921.71|22921.71|22921.71|22921.71|22918.17|22918.17|0
1609412290000|2020-12-31 10:58:10|22925.25|22925.25|22925.25|22925.25|22925.25|22925.25|22925.25|22925.25|0
1609412300000|2020-12-31 10:58:20|22939.42|22939.42|22942.96|22942.96|22942.96|22942.96|22939.42|22939.42|0
1609412320000|2020-12-31 10:58:40|22944.16|22944.16|22954.78|22954.78|22954.78|22954.78|22944.16|22944.16|0
1609412330000|2020-12-31 10:58:50|22955.99|22955.99|22970.56|22970.56|22970.56|22970.56|22955.99|22955.99|0
1609412340000|2020-12-31 10:59:00|22977.65|22977.65|22971.57|22971.57|22981.19|22981.19|22971.16|22971.16|0
1609412350000|2020-12-31 10:59:10|22982.2|22982.2|22978.66|22978.66|22984|22984|22978.66|22978.66|0
1609412360000|2020-12-31 10:59:20|22979.26|22979.26|22980.46|22980.46|22980.46|22980.46|22979.26|22979.26|0
1609412370000|2020-12-31 10:59:30|22972.78|22972.78|22972.78|22972.78|22972.78|22972.78|22972.78|22972.78|0
1609412380000|2020-12-31 10:59:40|22973.98|22973.98|22980.46|22980.46|22980.46|22980.46|22973.38|22973.38|0
1609412390000|2020-12-31 10:59:50|22981.06|22981.06|22981.06|22981.06|22981.06|22981.06|22981.06|22981.06|0
1609412400000|2020-12-31 11:00:00|22973.98|22973.98|22977.52|22977.52|22977.52|22977.52|22973.98|22973.98|0
1609412410000|2020-12-31 11:00:10|22973.38|22973.38|22973.38|22973.38|22973.38|22973.38|22973.38|22973.38|0
1609412450000|2020-12-31 11:00:50|22969.84|22969.84|22969.84|22969.84|22969.84|22969.84|22969.84|22969.84|0
1609412460000|2020-12-31 11:01:00|22970.44|22970.44|22970.44|22970.44|22970.44|22970.44|22970.44|22970.44|0
1609412490000|2020-12-31 11:01:30|22981.06|22981.06|22973.79|22973.79|22981.47|22981.47|22973.79|22973.79|0
1609412500000|2020-12-31 11:01:40|22970.25|22970.25|22970.25|22970.25|22970.25|22970.25|22970.25|22970.25|0
1609412510000|2020-12-31 11:01:50|22966.71|22966.71|22970.25|22970.25|22970.25|22970.25|22966.71|22966.71|0
1609412520000|2020-12-31 11:02:00|22959.63|22959.63|22963.17|22963.17|22963.17|22963.17|22959.63|22959.63|0
1609412530000|2020-12-31 11:02:10|22966.71|22966.71|22966.71|22966.71|22966.71|22966.71|22966.71|22966.71|0
1609412540000|2020-12-31 11:02:20|22970.25|22970.25|22970.25|22970.25|22970.25|22970.25|22970.25|22970.25|0
1609412570000|2020-12-31 11:02:50|22963.17|22963.17|22963.17|22963.17|22963.17|22963.17|22963.17|22963.17|0
1609412580000|2020-12-31 11:03:00|22963.77|22963.77|22956.08|22956.08|22963.77|22963.77|22956.08|22956.08|0
1609412590000|2020-12-31 11:03:10|22966.71|22966.71|22959.63|22959.63|22966.71|22966.71|22959.63|22959.63|0
1609412600000|2020-12-31 11:03:20|22956.08|22956.08|22956.08|22956.08|22966.71|22966.71|22956.08|22956.08|0
1609412610000|2020-12-31 11:03:30|22952.54|22952.54|22948.59|22948.59|22952.54|22952.54|22948.59|22948.59|0
1609412620000|2020-12-31 11:03:40|22944.45|22944.45|22933.82|22933.82|22944.45|22944.45|22933.82|22933.82|0
1609412630000|2020-12-31 11:03:50|22929.08|22929.08|22930.28|22930.28|22930.28|22930.28|22929.08|22929.08|0
1609412640000|2020-12-31 11:04:00|22931.49|22931.49|22918.46|22918.46|22931.49|22931.49|22918.46|22918.46|0
1609412650000|2020-12-31 11:04:10|22922|22922|22922|22922|22922|22922|22922|22922|0
1609412670000|2020-12-31 11:04:30|22918.46|22918.46|22918.46|22918.46|22918.46|22918.46|22918.46|22918.46|0
1609412690000|2020-12-31 11:04:50|22911.37|22911.37|22911.37|22911.37|22911.37|22911.37|22911.37|22911.37|0
1609412700000|2020-12-31 11:05:00|22907.83|22907.83|22907.23|22907.23|22907.83|22907.83|22907.23|22907.23|0
1609412720000|2020-12-31 11:05:20|22914.31|22914.31|22907.83|22907.83|22914.31|22914.31|22907.83|22907.83|0
1609412730000|2020-12-31 11:05:30|22904.29|22904.29|22896.2|22896.2|22904.29|22904.29|22896.2|22896.2|0
1609412740000|2020-12-31 11:05:40|22892.66|22892.66|22892.66|22892.66|22892.66|22892.66|22892.66|22892.66|0
1609412750000|2020-12-31 11:05:50|22893.07|22893.07|22893.07|22893.07|22893.07|22893.07|22893.07|22893.07|0
1609412780000|2020-12-31 11:06:20|22896.61|22896.61|22893.07|22893.07|22896.61|22896.61|22893.07|22893.07|0
1609412790000|2020-12-31 11:06:30|22887.19|22887.19|22885.38|22885.38|22887.19|22887.19|22885.38|22885.38|0
1609412800000|2020-12-31 11:06:40|22885.98|22885.98|22900.75|22900.75|22900.75|22900.75|22885.98|22885.98|0
1609412810000|2020-12-31 11:06:50|22893.67|22893.67|22890.13|22890.13|22893.67|22893.67|22890.13|22890.13|0
1609412820000|2020-12-31 11:07:00|22886.59|22886.59|22888.39|22888.39|22888.39|22888.39|22886.59|22886.59|0
1609412830000|2020-12-31 11:07:10|22902.56|22902.56|22902.56|22902.56|22902.56|22902.56|22902.56|22902.56|0
1609412840000|2020-12-31 11:07:20|22902.14|22902.14|22898.6|22898.6|22902.14|22902.14|22898.6|22898.6|0
1609412860000|2020-12-31 11:07:40|22895.06|22895.06|22895.06|22895.06|22895.06|22895.06|22895.06|22895.06|0
1609412870000|2020-12-31 11:07:50|22895.66|22895.66|22895.66|22895.66|22895.66|22895.66|22895.66|22895.66|0
1609412880000|2020-12-31 11:08:00|22892.12|22892.12|22892.12|22892.12|22892.12|22892.12|22892.12|22892.12|0
1609412910000|2020-12-31 11:08:30|22896.87|22896.87|22892.12|22892.12|22896.87|22896.87|22892.12|22892.12|0
1609412920000|2020-12-31 11:08:40|22888.58|22888.58|22888.58|22888.58|22888.58|22888.58|22888.58|22888.58|0
1609412930000|2020-12-31 11:08:50|22895.66|22895.66|22895.66|22895.66|22895.66|22895.66|22895.66|22895.66|0
1609412980000|2020-12-31 11:09:40|22896.87|22896.87|22896.87|22896.87|22896.87|22896.87|22896.87|22896.87|0
1609412990000|2020-12-31 11:09:50|22907.49|22907.49|22903.95|22903.95|22907.49|22907.49|22903.95|22903.95|0
1609413000000|2020-12-31 11:10:00|22918.11|22918.11|22907.49|22907.49|22918.11|22918.11|22907.49|22907.49|0
1609413040000|2020-12-31 11:10:40|22914.57|22914.57|22914.57|22914.57|22914.57|22914.57|22914.57|22914.57|0
1609413050000|2020-12-31 11:10:50|22906.89|22906.89|22906.89|22906.89|22906.89|22906.89|22906.89|22906.89|0
1609413060000|2020-12-31 11:11:00|22907.49|22907.49|22907.49|22907.49|22907.49|22907.49|22907.49|22907.49|0
1609413070000|2020-12-31 11:11:10|22906.29|22906.29|22905.08|22905.08|22906.29|22906.29|22905.08|22905.08|0
1609413080000|2020-12-31 11:11:20|22901.54|22901.54|22898|22898|22901.54|22901.54|22894.46|22894.46|0
1609413090000|2020-12-31 11:11:30|22894.46|22894.46|22893.64|22893.64|22894.46|22894.46|22893.64|22893.64|0
1609413100000|2020-12-31 11:11:40|22897.18|22897.18|22897.18|22897.18|22897.18|22897.18|22897.18|22897.18|0
1609413110000|2020-12-31 11:11:50|22893.64|22893.64|22890.7|22890.7|22893.64|22893.64|22890.7|22890.7|0
1609413120000|2020-12-31 11:12:00|22887.16|22887.16|22887.16|22887.16|22887.16|22887.16|22887.16|22887.16|0
1609413130000|2020-12-31 11:12:10|22886.75|22886.75|22887.35|22887.35|22887.35|22887.35|22886.75|22886.75|0
1609413140000|2020-12-31 11:12:20|22883.21|22883.21|22883.21|22883.21|22883.21|22883.21|22883.21|22883.21|0
1609413170000|2020-12-31 11:12:50|22890.29|22890.29|22890.29|22890.29|22890.29|22890.29|22890.29|22890.29|0
1609413180000|2020-12-31 11:13:00|22895.03|22895.03|22894.43|22894.43|22895.03|22895.03|22894.43|22894.43|0
1609413190000|2020-12-31 11:13:10|22887.35|22887.35|22886.75|22886.75|22887.35|22887.35|22886.75|22886.75|0
1609413200000|2020-12-31 11:13:20|22883.21|22883.21|22883.21|22883.21|22883.21|22883.21|22883.21|22883.21|0
1609413260000|2020-12-31 11:14:20|22886.75|22886.75|22886.75|22886.75|22886.75|22886.75|22886.75|22886.75|0
1609413270000|2020-12-31 11:14:30|22879.67|22879.67|22879.67|22879.67|22879.67|22879.67|22879.67|22879.67|0
1609413310000|2020-12-31 11:15:10|22883.21|22883.21|22883.21|22883.21|22883.21|22883.21|22883.21|22883.21|0
1609413320000|2020-12-31 11:15:20|22890.29|22890.29|22890.29|22890.29|22890.29|22890.29|22890.29|22890.29|0
1609413330000|2020-12-31 11:15:30|22891.11|22891.11|22880.49|22880.49|22891.11|22891.11|22880.49|22880.49|0
1609413340000|2020-12-31 11:15:40|22884.03|22884.03|22884.63|22884.63|22884.63|22884.63|22884.03|22884.03|0
1609413380000|2020-12-31 11:16:20|22880.49|22880.49|22880.49|22880.49|22880.49|22880.49|22880.49|22880.49|0
1609413390000|2020-12-31 11:16:30|22878.68|22878.68|22875.14|22875.14|22878.68|22878.68|22875.14|22875.14|0
1609413400000|2020-12-31 11:16:40|22878.68|22878.68|22870.4|22870.4|22878.68|22878.68|22870.4|22870.4|0
1609413420000|2020-12-31 11:17:00|22863.31|22863.31|22866.85|22866.85|22866.85|22866.85|22863.31|22863.31|0
1609413440000|2020-12-31 11:17:20|22863.31|22863.31|22859.77|22859.77|22863.31|22863.31|22859.77|22859.77|0
1609413460000|2020-12-31 11:17:40|22852.69|22852.69|22856.23|22856.23|22856.23|22856.23|22852.69|22852.69|0
1609413480000|2020-12-31 11:18:00|22859.77|22859.77|22859.77|22859.77|22859.77|22859.77|22859.77|22859.77|0
1609413490000|2020-12-31 11:18:10|22863.31|22863.31|22863.31|22863.31|22863.31|22863.31|22863.31|22863.31|0
1609413500000|2020-12-31 11:18:20|22866.85|22866.85|22866.85|22866.85|22866.85|22866.85|22866.85|22866.85|0
1609413550000|2020-12-31 11:19:10|22863.31|22863.31|22863.31|22863.31|22863.31|22863.31|22863.31|22863.31|0
1609413560000|2020-12-31 11:19:20|22856.23|22856.23|22849.15|22849.15|22856.23|22856.23|22849.15|22849.15|0
1609413590000|2020-12-31 11:19:50|22848.74|22848.74|22848.74|22848.74|22848.74|22848.74|22848.74|22848.74|0
1609413600000|2020-12-31 11:20:00|22852.28|22852.28|22853.48|22853.48|22853.48|22853.48|22852.28|22852.28|0
1609413610000|2020-12-31 11:20:10|22857.02|22857.02|22857.02|22857.02|22857.02|22857.02|22857.02|22857.02|0
1609413630000|2020-12-31 11:20:30|22860.98|22860.98|22860.98|22860.98|22860.98|22860.98|22860.98|22860.98|0
1609413640000|2020-12-31 11:20:40|22864.52|22864.52|22864.52|22864.52|22864.52|22864.52|22864.52|22864.52|0
1609413660000|2020-12-31 11:21:00|22875.74|22875.74|22865.12|22865.12|22875.74|22875.74|22864.52|22864.52|0
1609413670000|2020-12-31 11:21:10|22865.53|22865.53|22865.94|22865.94|22865.94|22865.94|22865.53|22865.53|0
1609413680000|2020-12-31 11:21:20|22876.56|22876.56|22873.62|22873.62|22876.56|22876.56|22873.02|22873.02|0
1609413700000|2020-12-31 11:21:40|22870.68|22870.68|22870.68|22870.68|22870.68|22870.68|22870.68|22870.68|0
1609413710000|2020-12-31 11:21:50|22874.23|22874.23|22874.23|22874.23|22874.23|22874.23|22874.23|22874.23|0
1609413720000|2020-12-31 11:22:00|22875.43|22875.43|22875.43|22875.43|22875.43|22875.43|22871.89|22871.89|0
1609413730000|2020-12-31 11:22:10|22871.89|22871.89|22871.89|22871.89|22871.89|22871.89|22871.89|22871.89|0
1609413740000|2020-12-31 11:22:20|22882.51|22882.51|22889.59|22889.59|22889.59|22889.59|22882.51|22882.51|0
1609413750000|2020-12-31 11:22:30|22881.91|22881.91|22881.91|22881.91|22881.91|22881.91|22881.91|22881.91|0
1609413770000|2020-12-31 11:22:50|22874.83|22874.83|22867.74|22867.74|22874.83|22874.83|22867.74|22867.74|0
1609413780000|2020-12-31 11:23:00|22863|22863|22863|22863|22863|22863|22863|22863|0
1609413800000|2020-12-31 11:23:20|22866.54|22866.54|22863|22863|22866.54|22866.54|22863|22863|0
1609413810000|2020-12-31 11:23:30|22866.54|22866.54|22866.54|22866.54|22866.54|22866.54|22866.54|22866.54|0
1609413820000|2020-12-31 11:23:40|22860.06|22860.06|22859.46|22859.46|22860.06|22860.06|22859.46|22859.46|0
1609413850000|2020-12-31 11:24:10|22860.06|22860.06|22860.06|22860.06|22860.06|22860.06|22860.06|22860.06|0
1609413890000|2020-12-31 11:24:50|22858.86|22858.86|22865.75|22865.75|22865.75|22865.75|22858.86|22858.86|0
1609413900000|2020-12-31 11:25:00|22862.21|22862.21|22863.41|22863.41|22863.41|22863.41|22862.21|22862.21|0
1609413910000|2020-12-31 11:25:10|22864.01|22864.01|22859.87|22859.87|22864.01|22864.01|22859.87|22859.87|0
1609413920000|2020-12-31 11:25:20|22863.41|22863.41|22860.47|22860.47|22864.01|22864.01|22860.47|22860.47|0
1609413930000|2020-12-31 11:25:30|22874.64|22874.64|22877.7|22877.7|22878.18|22878.18|22874.64|22874.64|0
1609413940000|2020-12-31 11:25:40|22881.24|22881.24|22874.16|22874.16|22881.24|22881.24|22874.16|22874.16|0
1609413950000|2020-12-31 11:25:50|22877.7|22877.7|22884.78|22884.78|22884.78|22884.78|22877.7|22877.7|0
1609413960000|2020-12-31 11:26:00|22885.38|22885.38|22885.38|22885.38|22885.38|22885.38|22885.38|22885.38|0
1609413970000|2020-12-31 11:26:10|22900.15|22900.15|22900.15|22900.15|22900.15|22900.15|22900.15|22900.15|0
1609413980000|2020-12-31 11:26:20|22888.92|22888.92|22892.46|22892.46|22892.46|22892.46|22888.92|22888.92|0
1609413990000|2020-12-31 11:26:30|22881.84|22881.84|22881.84|22881.84|22881.84|22881.84|22881.84|22881.84|0
1609414020000|2020-12-31 11:27:00|22885.38|22885.38|22881.84|22881.84|22885.38|22885.38|22881.84|22881.84|0
1609414030000|2020-12-31 11:27:10|22878.3|22878.3|22864.13|22864.13|22878.3|22878.3|22864.13|22864.13|0
1609414050000|2020-12-31 11:27:30|22857.05|22857.05|22864.13|22864.13|22864.13|22864.13|22857.05|22857.05|0
1609414060000|2020-12-31 11:27:40|22861.8|22861.8|22861.8|22861.8|22861.8|22861.8|22861.8|22861.8|0
1609414070000|2020-12-31 11:27:50|22858.26|22858.26|22854.11|22854.11|22858.26|22858.26|22854.11|22854.11|0
1609414080000|2020-12-31 11:28:00|22857.65|22857.65|22857.65|22857.65|22857.65|22857.65|22857.65|22857.65|0
1609414090000|2020-12-31 11:28:10|22854.11|22854.11|22860.59|22860.59|22860.59|22860.59|22854.11|22854.11|0
1609414100000|2020-12-31 11:28:20|22852.91|22852.91|22852.91|22852.91|22852.91|22852.91|22852.91|22852.91|0
1609414160000|2020-12-31 11:29:20|22859.99|22859.99|22852.31|22852.31|22859.99|22859.99|22852.31|22852.31|0
1609414170000|2020-12-31 11:29:30|22848.77|22848.77|22848.77|22848.77|22855.85|22855.85|22848.77|22848.77|0
1609414190000|2020-12-31 11:29:50|22849.37|22849.37|22848.77|22848.77|22849.37|22849.37|22845.23|22845.23|0
1609414200000|2020-12-31 11:30:00|22845.23|22845.23|22848.77|22848.77|22848.77|22848.77|22841.68|22841.68|0
1609414210000|2020-12-31 11:30:10|22845.83|22845.83|22849.37|22849.37|22849.37|22849.37|22845.83|22845.83|0
1609414220000|2020-12-31 11:30:20|22852.91|22852.91|22857.05|22857.05|22860.59|22860.59|22849.37|22849.37|0
1609414230000|2020-12-31 11:30:30|22860.59|22860.59|22864.13|22864.13|22864.13|22864.13|22860.59|22860.59|0
1609414240000|2020-12-31 11:30:40|22865.34|22865.34|22865.94|22865.94|22865.94|22865.94|22865.34|22865.34|0
1609414250000|2020-12-31 11:30:50|22866.35|22866.35|22863.41|22863.41|22870.49|22870.49|22863.41|22863.41|0
1609414260000|2020-12-31 11:31:00|22859.87|22859.87|22856.33|22856.33|22859.87|22859.87|22856.33|22856.33|0
1609414270000|2020-12-31 11:31:10|22866.95|22866.95|22866.95|22866.95|22866.95|22866.95|22866.95|22866.95|0
1609414280000|2020-12-31 11:31:20|22866.54|22866.54|22866.54|22866.54|22866.54|22866.54|22866.54|22866.54|0
1609414310000|2020-12-31 11:31:50|22873.62|22873.62|22870.08|22870.08|22873.62|22873.62|22870.08|22870.08|0
1609414330000|2020-12-31 11:32:10|22873.62|22873.62|22891.33|22891.33|22891.33|22891.33|22873.62|22873.62|0
1609414350000|2020-12-31 11:32:30|22891.74|22891.74|22888.2|22888.2|22891.74|22891.74|22888.2|22888.2|0
1609414360000|2020-12-31 11:32:40|22891.74|22891.74|22902.36|22902.36|22902.36|22902.36|22891.74|22891.74|0
1609414400000|2020-12-31 11:33:20|22898.82|22898.82|22898.82|22898.82|22898.82|22898.82|22898.82|22898.82|0
1609414440000|2020-12-31 11:34:00|22903.57|22903.57|22903.57|22903.57|22903.57|22903.57|22903.57|22903.57|0
1609414490000|2020-12-31 11:34:50|22896.49|22896.49|22885.26|22885.26|22896.49|22896.49|22885.26|22885.26|0
1609414500000|2020-12-31 11:35:00|22888.8|22888.8|22888.39|22888.39|22888.8|22888.8|22888.39|22888.39|0
1609414520000|2020-12-31 11:35:20|22893.67|22893.67|22893.67|22893.67|22893.67|22893.67|22893.67|22893.67|0
1609414550000|2020-12-31 11:35:50|22897.21|22897.21|22897.81|22897.81|22897.81|22897.81|22897.21|22897.21|0
1609414560000|2020-12-31 11:36:00|22893.67|22893.67|22893.67|22893.67|22893.67|22893.67|22893.67|22893.67|0
1609414570000|2020-12-31 11:36:10|22900.75|22900.75|22904.29|22904.29|22904.29|22904.29|22900.75|22900.75|0
1609414590000|2020-12-31 11:36:30|22899.55|22899.55|22899.55|22899.55|22899.55|22899.55|22899.55|22899.55|0
1609414600000|2020-12-31 11:36:40|22901.35|22901.35|22901.35|22901.35|22901.35|22901.35|22901.35|22901.35|0
1609414620000|2020-12-31 11:37:00|22888.92|22888.92|22885.38|22885.38|22888.92|22888.92|22885.38|22885.38|0
1609414680000|2020-12-31 11:38:00|22892.46|22892.46|22892.46|22892.46|22892.46|22892.46|22892.46|22892.46|0
1609414740000|2020-12-31 11:39:00|22886.59|22886.59|22886.59|22886.59|22886.59|22886.59|22886.59|22886.59|0
1609414750000|2020-12-31 11:39:10|22890.13|22890.13|22886.59|22886.59|22890.13|22890.13|22886.59|22886.59|0
1609414760000|2020-12-31 11:39:20|22887.41|22887.41|22887.41|22887.41|22887.41|22887.41|22887.41|22887.41|0
1609414770000|2020-12-31 11:39:30|22888.01|22888.01|22888.01|22888.01|22888.01|22888.01|22888.01|22888.01|0
1609414780000|2020-12-31 11:39:40|22891.55|22891.55|22891.55|22891.55|22891.55|22891.55|22891.55|22891.55|0
1609414790000|2020-12-31 11:39:50|22883.87|22883.87|22883.87|22883.87|22883.87|22883.87|22883.87|22883.87|0
1609414800000|2020-12-31 11:40:00|22880.32|22880.32|22869.7|22869.7|22880.32|22880.32|22869.7|22869.7|0
1609414810000|2020-12-31 11:40:10|22876.78|22876.78|22866.16|22866.16|22876.78|22876.78|22866.16|22866.16|0
1609414820000|2020-12-31 11:40:20|22862.62|22862.62|22866.16|22866.16|22866.16|22866.16|22862.62|22862.62|0
1609414850000|2020-12-31 11:40:50|22859.08|22859.08|22866.16|22866.16|22866.16|22866.16|22859.08|22859.08|0
1609414870000|2020-12-31 11:41:10|22862.62|22862.62|22862.62|22862.62|22862.62|22862.62|22859.08|22859.08|0
1609414890000|2020-12-31 11:41:30|22873.24|22873.24|22875.58|22875.58|22875.58|22875.58|22872.04|22872.04|0
1609414910000|2020-12-31 11:41:50|22865.56|22865.56|22864.96|22864.96|22865.56|22865.56|22864.96|22864.96|0
1609414920000|2020-12-31 11:42:00|22861.41|22861.41|22861.41|22861.41|22861.41|22861.41|22861.41|22861.41|0
1609414940000|2020-12-31 11:42:20|22857.87|22857.87|22858.48|22858.48|22858.48|22858.48|22857.27|22857.27|0
1609414950000|2020-12-31 11:42:30|22862.02|22862.02|22861.41|22861.41|22862.02|22862.02|22861.41|22861.41|0
1609414960000|2020-12-31 11:42:40|22857.87|22857.87|22857.87|22857.87|22857.87|22857.87|22857.87|22857.87|0
1609414980000|2020-12-31 11:43:00|22854.33|22854.33|22854.33|22854.33|22854.33|22854.33|22854.33|22854.33|0
1609414990000|2020-12-31 11:43:10|22850.79|22850.79|22850.79|22850.79|22850.79|22850.79|22850.79|22850.79|0
1609415010000|2020-12-31 11:43:30|22857.87|22857.87|22857.87|22857.87|22857.87|22857.87|22857.87|22857.87|0
1609415020000|2020-12-31 11:43:40|22854.33|22854.33|22854.33|22854.33|22854.33|22854.33|22854.33|22854.33|0
1609415030000|2020-12-31 11:43:50|22857.87|22857.87|22857.87|22857.87|22857.87|22857.87|22857.87|22857.87|0
1609415060000|2020-12-31 11:44:20|22850.79|22850.79|22858.35|22858.35|22858.35|22858.35|22850.79|22850.79|0
1609415090000|2020-12-31 11:44:50|22855.41|22855.41|22854.81|22854.81|22855.41|22855.41|22854.81|22854.81|0
1609415110000|2020-12-31 11:45:10|22861.89|22861.89|22884.34|22884.34|22884.34|22884.34|22861.89|22861.89|0
1609415120000|2020-12-31 11:45:20|22887.89|22887.89|22887.89|22887.89|22887.89|22887.89|22887.89|22887.89|0
1609415140000|2020-12-31 11:45:40|22894.97|22894.97|22891.43|22891.43|22894.97|22894.97|22891.43|22891.43|0
1609415150000|2020-12-31 11:45:50|22899.11|22899.11|22899.11|22899.11|22899.11|22899.11|22899.11|22899.11|0
1609415170000|2020-12-31 11:46:10|22902.65|22902.65|22909.74|22909.74|22909.74|22909.74|22902.65|22902.65|0
1609415180000|2020-12-31 11:46:20|22917.42|22917.42|22917.42|22917.42|22917.42|22917.42|22917.42|22917.42|0
1609415190000|2020-12-31 11:46:30|22924.5|22924.5|22929.47|22929.47|22929.47|22929.47|22924.5|22924.5|0
1609415210000|2020-12-31 11:46:50|22915.3|22915.3|22915.71|22915.71|22915.71|22915.71|22915.3|22915.3|0
1609415230000|2020-12-31 11:47:10|22919.25|22919.25|22919.25|22919.25|22919.25|22919.25|22919.25|22919.25|0
1609415270000|2020-12-31 11:47:50|22926.34|22926.34|22944.45|22944.45|22944.45|22944.45|22926.34|22926.34|0
1609415290000|2020-12-31 11:48:10|22940.91|22940.91|22940.91|22940.91|22940.91|22940.91|22940.91|22940.91|0
1609415300000|2020-12-31 11:48:20|22944.45|22944.45|22944.45|22944.45|22944.45|22944.45|22944.45|22944.45|0
1609415310000|2020-12-31 11:48:30|22947.99|22947.99|22947.99|22947.99|22947.99|22947.99|22947.99|22947.99|0
1609415320000|2020-12-31 11:48:40|22944.45|22944.45|22944.45|22944.45|22944.45|22944.45|22944.45|22944.45|0
1609415330000|2020-12-31 11:48:50|22947.99|22947.99|22937.37|22937.37|22947.99|22947.99|22937.37|22937.37|0
1609415340000|2020-12-31 11:49:00|22936.96|22936.96|22936.96|22936.96|22936.96|22936.96|22936.96|22936.96|0
1609415350000|2020-12-31 11:49:10|22940.5|22940.5|22940.5|22940.5|22940.5|22940.5|22940.5|22940.5|0
1609415360000|2020-12-31 11:49:20|22934.62|22934.62|22934.62|22934.62|22934.62|22934.62|22934.62|22934.62|0
1609415380000|2020-12-31 11:49:40|22924|22924|22924|22924|22924|22924|22924|22924|0
1609415390000|2020-12-31 11:49:50|22916.91|22916.91|22908.63|22908.63|22916.91|22916.91|22908.63|22908.63|0
1609415420000|2020-12-31 11:50:20|22907.43|22907.43|22905.81|22905.81|22907.43|22907.43|22905.81|22905.81|0
1609415450000|2020-12-31 11:50:50|22898.73|22898.73|22898.73|22898.73|22898.73|22898.73|22898.73|22898.73|0
1609415460000|2020-12-31 11:51:00|22902.27|22902.27|22901.86|22901.86|22902.27|22902.27|22901.86|22901.86|0
1609415500000|2020-12-31 11:51:40|22898.32|22898.32|22905.4|22905.4|22905.4|22905.4|22898.32|22898.32|0
1609415520000|2020-12-31 11:52:00|22908.94|22908.94|22901.38|22901.38|22908.94|22908.94|22901.38|22901.38|0
1609415550000|2020-12-31 11:52:30|22915.55|22915.55|22912|22912|22915.55|22915.55|22912|22912|0
1609415560000|2020-12-31 11:52:40|22904.92|22904.92|22904.92|22904.92|22904.92|22904.92|22904.92|22904.92|0
1609415570000|2020-12-31 11:52:50|22890.16|22890.16|22893.7|22893.7|22893.7|22893.7|22890.16|22890.16|0
1609415580000|2020-12-31 11:53:00|22897.24|22897.24|22893.7|22893.7|22897.24|22897.24|22893.7|22893.7|0
1609415650000|2020-12-31 11:54:10|22886.61|22886.61|22879.53|22879.53|22886.61|22886.61|22879.53|22879.53|0
1609415660000|2020-12-31 11:54:20|22875.99|22875.99|22883.67|22883.67|22883.67|22883.67|22875.99|22875.99|0
1609415720000|2020-12-31 11:55:20|22884.88|22884.88|22885.7|22885.7|22885.7|22885.7|22884.88|22884.88|0
1609415730000|2020-12-31 11:55:30|22895.72|22895.72|22895.72|22895.72|22895.72|22895.72|22895.72|22895.72|0
1609415740000|2020-12-31 11:55:40|22899.26|22899.26|22895.72|22895.72|22899.26|22899.26|22895.72|22895.72|0
1609415750000|2020-12-31 11:55:50|22888.64|22888.64|22888.64|22888.64|22888.64|22888.64|22888.64|22888.64|0
1609415760000|2020-12-31 11:56:00|22892.18|22892.18|22902.2|22902.2|22902.2|22902.2|22892.18|22892.18|0
1609415780000|2020-12-31 11:56:20|22901.79|22901.79|22901.79|22901.79|22901.79|22901.79|22901.79|22901.79|0
1609415810000|2020-12-31 11:56:50|22883.48|22883.48|22882.88|22882.88|22883.48|22883.48|22882.88|22882.88|0
1609415820000|2020-12-31 11:57:00|22886.42|22886.42|22893.51|22893.51|22893.51|22893.51|22886.42|22886.42|0
1609415840000|2020-12-31 11:57:20|22882.88|22882.88|22882.88|22882.88|22882.88|22882.88|22882.88|22882.88|0
1609415850000|2020-12-31 11:57:30|22886.42|22886.42|22893.51|22893.51|22893.51|22893.51|22886.42|22886.42|0
1609415870000|2020-12-31 11:57:50|22886.42|22886.42|22882.88|22882.88|22886.42|22886.42|22879.34|22879.34|0
1609415880000|2020-12-31 11:58:00|22875.8|22875.8|22875.8|22875.8|22875.8|22875.8|22875.8|22875.8|0
1609415890000|2020-12-31 11:58:10|22875.39|22875.39|22867.9|22867.9|22875.39|22875.39|22867.9|22867.9|0
1609415900000|2020-12-31 11:58:20|22864.35|22864.35|22857.27|22857.27|22864.35|22864.35|22857.27|22857.27|0
1609415910000|2020-12-31 11:58:30|22860.21|22860.21|22860.21|22860.21|22860.21|22860.21|22860.21|22860.21|0
1609415920000|2020-12-31 11:58:40|22863.75|22863.75|22853.13|22853.13|22863.75|22863.75|22853.13|22853.13|0
1609415930000|2020-12-31 11:58:50|22852.72|22852.72|22845.64|22845.64|22852.72|22852.72|22845.64|22845.64|0
1609415940000|2020-12-31 11:59:00|22856.26|22856.26|22853.32|22853.32|22856.26|22856.26|22852.72|22852.72|0
1609415950000|2020-12-31 11:59:10|22842.7|22842.7|22842.7|22842.7|22842.7|22842.7|22842.7|22842.7|0
1609415960000|2020-12-31 11:59:20|22846.24|22846.24|22846.24|22846.24|22846.24|22846.24|22846.24|22846.24|0
1609415970000|2020-12-31 11:59:30|22846.84|22846.84|22853.92|22853.92|22853.92|22853.92|22839.76|22839.76|0
1609415980000|2020-12-31 11:59:40|22854.52|22854.52|22846.84|22846.84|22855.13|22855.13|22836.22|22836.22|0
1609415990000|2020-12-31 11:59:50|22839.76|22839.76|22829.13|22829.13|22839.76|22839.76|22829.13|22829.13|0
1609416000000|2020-12-31 12:00:00|22839.76|22839.76|22844.5|22844.5|22844.5|22844.5|22839.76|22839.76|0
1609416010000|2020-12-31 12:00:10|22836.82|22836.82|22837.42|22837.42|22837.42|22837.42|22836.82|22836.82|0
1609416020000|2020-12-31 12:00:20|22833.88|22833.88|22829.73|22829.73|22833.88|22833.88|22829.73|22829.73|0
1609416030000|2020-12-31 12:00:30|22836.82|22836.82|22836.82|22836.82|22836.82|22836.82|22836.82|22836.82|0
1609416040000|2020-12-31 12:00:40|22833.28|22833.28|22833.28|22833.28|22833.28|22833.28|22833.28|22833.28|0
1609416050000|2020-12-31 12:00:50|22829.73|22829.73|22829.73|22829.73|22829.73|22829.73|22829.73|22829.73|0
1609416060000|2020-12-31 12:01:00|22826.19|22826.19|22829.13|22829.13|22829.13|22829.13|22822.05|22822.05|0
1609416070000|2020-12-31 12:01:10|22822.05|22822.05|22832.67|22832.67|22832.67|22832.67|22822.05|22822.05|0
1609416080000|2020-12-31 12:01:20|22843.3|22843.3|22836.82|22836.82|22843.3|22843.3|22836.82|22836.82|0
1609416090000|2020-12-31 12:01:30|22843.9|22843.9|22846.84|22846.84|22850.98|22850.98|22843.9|22843.9|0
1609416100000|2020-12-31 12:01:40|22839.76|22839.76|22832.67|22832.67|22839.76|22839.76|22832.67|22832.67|0
1609416110000|2020-12-31 12:01:50|22825.59|22825.59|22822.05|22822.05|22825.59|22825.59|22822.05|22822.05|0
1609416120000|2020-12-31 12:02:00|22821.45|22821.45|22821.45|22821.45|22821.45|22821.45|22821.45|22821.45|0
1609416130000|2020-12-31 12:02:10|22817.91|22817.91|22817.91|22817.91|22817.91|22817.91|22817.91|22817.91|0
1609416140000|2020-12-31 12:02:20|22835.61|22835.61|22832.07|22832.07|22842.7|22842.7|22824.99|22824.99|0
1609416150000|2020-12-31 12:02:30|22849.78|22849.78|22842.7|22842.7|22850.38|22850.38|22842.7|22842.7|0
1609416160000|2020-12-31 12:02:40|22856.86|22856.86|22853.32|22853.32|22856.86|22856.86|22849.78|22849.78|0
1609416170000|2020-12-31 12:02:50|22842.09|22842.09|22849.18|22849.18|22849.18|22849.18|22842.09|22842.09|0
1609416180000|2020-12-31 12:03:00|22852.72|22852.72|22842.09|22842.09|22852.72|22852.72|22842.09|22842.09|0
1609416190000|2020-12-31 12:03:10|22852.72|22852.72|22838.55|22838.55|22856.26|22856.26|22838.55|22838.55|0
1609416200000|2020-12-31 12:03:20|22838.07|22838.07|22848.7|22848.7|22848.7|22848.7|22834.53|22834.53|0
1609416210000|2020-12-31 12:03:30|22841.01|22841.01|22851.64|22851.64|22851.64|22851.64|22841.01|22841.01|0
1609416220000|2020-12-31 12:03:40|22847.49|22847.49|22841.01|22841.01|22854.58|22854.58|22841.01|22841.01|0
1609416230000|2020-12-31 12:03:50|22840.41|22840.41|22840.41|22840.41|22840.41|22840.41|22840.41|22840.41|0
1609416240000|2020-12-31 12:04:00|22847.49|22847.49|22837.47|22837.47|22847.49|22847.49|22836.87|22836.87|0
1609416250000|2020-12-31 12:04:10|22832.13|22832.13|22831.65|22831.65|22832.13|22832.13|22831.65|22831.65|0
1609416260000|2020-12-31 12:04:20|22832.06|22832.06|22828.52|22828.52|22832.06|22832.06|22828.52|22828.52|0
1609416270000|2020-12-31 12:04:30|22824.37|22824.37|22827.91|22827.91|22838.54|22838.54|22824.37|22824.37|0
1609416280000|2020-12-31 12:04:40|22838.54|22838.54|22827.91|22827.91|22838.54|22838.54|22827.91|22827.91|0
1609416290000|2020-12-31 12:04:50|22824.37|22824.37|22820.83|22820.83|22824.37|22824.37|22820.83|22820.83|0
1609416300000|2020-12-31 12:05:00|22817.29|22817.29|22823.77|22823.77|22824.37|22824.37|22813.75|22813.75|0
1609416310000|2020-12-31 12:05:10|22820.23|22820.23|22805.46|22805.46|22820.23|22820.23|22805.46|22805.46|0
1609416320000|2020-12-31 12:05:20|22804.86|22804.86|22811.94|22811.94|22811.94|22811.94|22804.86|22804.86|0
1609416330000|2020-12-31 12:05:30|22815.49|22815.49|22815.49|22815.49|22819.03|22819.03|22815.49|22815.49|0
1609416340000|2020-12-31 12:05:40|22811.94|22811.94|22811.94|22811.94|22811.94|22811.94|22811.94|22811.94|0
1609416350000|2020-12-31 12:05:50|22808.4|22808.4|22805.46|22805.46|22808.4|22808.4|22804.86|22804.86|0
1609416360000|2020-12-31 12:06:00|22804.26|22804.26|22800.72|22800.72|22804.26|22804.26|22800.72|22800.72|0
1609416370000|2020-12-31 12:06:10|22797.18|22797.18|22804.26|22804.26|22804.26|22804.26|22797.18|22797.18|0
1609416380000|2020-12-31 12:06:20|22800.12|22800.12|22807.2|22807.2|22810.74|22810.74|22800.12|22800.12|0
1609416390000|2020-12-31 12:06:30|22796.58|22796.58|22803.66|22803.66|22807.2|22807.2|22796.58|22796.58|0
1609416400000|2020-12-31 12:06:40|22796.58|22796.58|22808.4|22808.4|22808.4|22808.4|22796.58|22796.58|0
1609416410000|2020-12-31 12:06:50|22803.66|22803.66|22803.66|22803.66|22803.66|22803.66|22803.66|22803.66|0
1609416420000|2020-12-31 12:07:00|22810.74|22810.74|22803.66|22803.66|22814.28|22814.28|22803.66|22803.66|0
1609416430000|2020-12-31 12:07:10|22804.89|22804.89|22806.09|22806.09|22806.09|22806.09|22804.89|22804.89|0
1609416440000|2020-12-31 12:07:20|22813.78|22813.78|22806.5|22806.5|22814.19|22814.19|22806.5|22806.5|0
1609416460000|2020-12-31 12:07:40|22802.96|22802.96|22798.94|22798.94|22802.96|22802.96|22798.94|22798.94|0
1609416470000|2020-12-31 12:07:50|22806.02|22806.02|22806.02|22806.02|22806.02|22806.02|22806.02|22806.02|0
1609416480000|2020-12-31 12:08:00|22809.57|22809.57|22802.48|22802.48|22809.57|22809.57|22802.48|22802.48|0
1609416490000|2020-12-31 12:08:10|22798.94|22798.94|22795.4|22795.4|22798.94|22798.94|22795.4|22795.4|0
1609416500000|2020-12-31 12:08:20|22816.65|22816.65|22823.73|22823.73|22823.73|22823.73|22816.65|22816.65|0
1609416510000|2020-12-31 12:08:30|22816.05|22816.05|22812.51|22812.51|22816.05|22816.05|22812.51|22812.51|0
1609416520000|2020-12-31 12:08:40|22816.05|22816.05|22816.05|22816.05|22816.05|22816.05|22816.05|22816.05|0
1609416530000|2020-12-31 12:08:50|22811.3|22811.3|22812.51|22812.51|22812.51|22812.51|22811.3|22811.3|0
1609416540000|2020-12-31 12:09:00|22811.3|22811.3|22811.3|22811.3|22811.3|22811.3|22811.3|22811.3|0
1609416550000|2020-12-31 12:09:10|22804.82|22804.82|22815.45|22815.45|22815.45|22815.45|22804.82|22804.82|0
1609416560000|2020-12-31 12:09:20|22808.36|22808.36|22811.9|22811.9|22815.45|22815.45|22808.36|22808.36|0
1609416570000|2020-12-31 12:09:30|22812.51|22812.51|22808.96|22808.96|22812.51|22812.51|22808.96|22808.96|0
1609416580000|2020-12-31 12:09:40|22808.36|22808.36|22803.81|22803.81|22808.36|22808.36|22803.81|22803.81|0
1609416590000|2020-12-31 12:09:50|22800.27|22800.27|22808.55|22808.55|22808.55|22808.55|22797.33|22797.33|0
1609416600000|2020-12-31 12:10:00|22797.33|22797.33|22797.93|22797.93|22797.93|22797.93|22797.33|22797.33|0
1609416620000|2020-12-31 12:10:20|22801.47|22801.47|22801.47|22801.47|22801.47|22801.47|22801.47|22801.47|0
1609416630000|2020-12-31 12:10:30|22797.33|22797.33|22797.33|22797.33|22797.33|22797.33|22797.33|22797.33|0
1609416640000|2020-12-31 12:10:40|22796.73|22796.73|22796.73|22796.73|22796.73|22796.73|22789.64|22789.64|0
1609416650000|2020-12-31 12:10:50|22800.27|22800.27|22796.73|22796.73|22807.35|22807.35|22796.73|22796.73|0
1609416660000|2020-12-31 12:11:00|22807.35|22807.35|22807.35|22807.35|22807.35|22807.35|22807.35|22807.35|0
1609416670000|2020-12-31 12:11:10|22810.89|22810.89|22814.43|22814.43|22814.43|22814.43|22807.35|22807.35|0
1609416680000|2020-12-31 12:11:20|22817.97|22817.97|22814.43|22814.43|22817.97|22817.97|22814.43|22814.43|0
1609416690000|2020-12-31 12:11:30|22807.35|22807.35|22803.81|22803.81|22807.35|22807.35|22803.81|22803.81|0
1609416700000|2020-12-31 12:11:40|22807.35|22807.35|22803.81|22803.81|22807.35|22807.35|22803.81|22803.81|0
1609416710000|2020-12-31 12:11:50|22807.35|22807.35|22800.27|22800.27|22807.35|22807.35|22800.27|22800.27|0
1609416720000|2020-12-31 12:12:00|22807.35|22807.35|22810.89|22810.89|22817.97|22817.97|22807.35|22807.35|0
1609416740000|2020-12-31 12:12:20|22807.35|22807.35|22807.35|22807.35|22807.35|22807.35|22807.35|22807.35|0
1609416750000|2020-12-31 12:12:30|22814.43|22814.43|22822.72|22822.72|22822.72|22822.72|22814.43|22814.43|0
1609416770000|2020-12-31 12:12:50|22823.13|22823.13|22823.73|22823.73|22834.96|22834.96|22823.13|22823.13|0
1609416780000|2020-12-31 12:13:00|22827.27|22827.27|22826.07|22826.07|22829.61|22829.61|22820.19|22820.19|0
1609416790000|2020-12-31 12:13:10|22836.69|22836.69|22833.56|22833.56|22840.64|22840.64|22833.56|22833.56|0
1609416810000|2020-12-31 12:13:30|22826.48|22826.48|22826.48|22826.48|22826.48|22826.48|22826.48|22826.48|0
1609416820000|2020-12-31 12:13:40|22835.37|22835.37|22834.77|22834.77|22835.37|22835.37|22834.77|22834.77|0
1609416830000|2020-12-31 12:13:50|22827.68|22827.68|22834.77|22834.77|22834.77|22834.77|22827.68|22827.68|0
1609416840000|2020-12-31 12:14:00|22827.68|22827.68|22827.68|22827.68|22827.68|22827.68|22827.68|22827.68|0
1609416850000|2020-12-31 12:14:10|22824.14|22824.14|22831.22|22831.22|22831.22|22831.22|22824.14|22824.14|0
1609416860000|2020-12-31 12:14:20|22830.81|22830.81|22830.81|22830.81|22830.81|22830.81|22830.81|22830.81|0
1609416870000|2020-12-31 12:14:30|22823.73|22823.73|22823.73|22823.73|22823.73|22823.73|22823.73|22823.73|0
1609416890000|2020-12-31 12:14:50|22827.27|22827.27|22827.27|22827.27|22827.27|22827.27|22827.27|22827.27|0
1609416900000|2020-12-31 12:15:00|22818.99|22818.99|22818.99|22818.99|22818.99|22818.99|22818.99|22818.99|0
1609416910000|2020-12-31 12:15:10|22815.45|22815.45|22811.9|22811.9|22815.45|22815.45|22811.9|22811.9|0
1609416920000|2020-12-31 12:15:20|22808.36|22808.36|22808.36|22808.36|22808.36|22808.36|22808.36|22808.36|0
1609416930000|2020-12-31 12:15:30|22818.99|22818.99|22808.36|22808.36|22818.99|22818.99|22808.36|22808.36|0
1609416950000|2020-12-31 12:15:50|22811.9|22811.9|22808.36|22808.36|22811.9|22811.9|22808.36|22808.36|0
1609416960000|2020-12-31 12:16:00|22808.96|22808.96|22808.96|22808.96|22808.96|22808.96|22808.96|22808.96|0
1609416970000|2020-12-31 12:16:10|22808.36|22808.36|22804.82|22804.82|22808.36|22808.36|22804.82|22804.82|0
1609416980000|2020-12-31 12:16:20|22801.28|22801.28|22794.2|22794.2|22801.28|22801.28|22794.2|22794.2|0
1609416990000|2020-12-31 12:16:30|22797.74|22797.74|22797.74|22797.74|22797.74|22797.74|22797.74|22797.74|0
1609417000000|2020-12-31 12:16:40|22801.28|22801.28|22797.33|22797.33|22804.41|22804.41|22797.33|22797.33|0
1609417010000|2020-12-31 12:16:50|22796.92|22796.92|22796.92|22796.92|22796.92|22796.92|22796.92|22796.92|0
1609417020000|2020-12-31 12:17:00|22793.38|22793.38|22793.38|22793.38|22800.46|22800.46|22793.38|22793.38|0
1609417030000|2020-12-31 12:17:10|22792.78|22792.78|22792.78|22792.78|22792.78|22792.78|22792.78|22792.78|0
1609417040000|2020-12-31 12:17:20|22789.23|22789.23|22796.32|22796.32|22796.32|22796.32|22785.69|22785.69|0
1609417050000|2020-12-31 12:17:30|22785.69|22785.69|22789.23|22789.23|22789.23|22789.23|22785.69|22785.69|0
1609417060000|2020-12-31 12:17:40|22782.15|22782.15|22786.29|22786.29|22786.29|22786.29|22782.15|22782.15|0
1609417070000|2020-12-31 12:17:50|22778.61|22778.61|22785.69|22785.69|22785.69|22785.69|22778.61|22778.61|0
1609417100000|2020-12-31 12:18:20|22785.09|22785.09|22781.55|22781.55|22785.09|22785.09|22781.55|22781.55|0
1609417110000|2020-12-31 12:18:30|22782.15|22782.15|22789.23|22789.23|22789.23|22789.23|22782.15|22782.15|0
1609417120000|2020-12-31 12:18:40|22785.09|22785.09|22788.63|22788.63|22788.63|22788.63|22785.09|22785.09|0
1609417130000|2020-12-31 12:18:50|22792.17|22792.17|22788.63|22788.63|22792.17|22792.17|22788.63|22788.63|0
1609417140000|2020-12-31 12:19:00|22781.55|22781.55|22781.55|22781.55|22781.55|22781.55|22781.55|22781.55|0
1609417150000|2020-12-31 12:19:10|22785.09|22785.09|22773.87|22773.87|22785.09|22785.09|22773.87|22773.87|0
1609417160000|2020-12-31 12:19:20|22775.67|22775.67|22775.67|22775.67|22775.67|22775.67|22775.67|22775.67|0
1609417170000|2020-12-31 12:19:30|22774.47|22774.47|22773.87|22773.87|22774.47|22774.47|22773.87|22773.87|0
1609417180000|2020-12-31 12:19:40|22774.28|22774.28|22781.84|22781.84|22781.84|22781.84|22774.28|22774.28|0
1609417190000|2020-12-31 12:19:50|22774.76|22774.76|22774.76|22774.76|22774.76|22774.76|22774.76|22774.76|0
1609417200000|2020-12-31 12:20:00|22786.58|22786.58|22775.36|22775.36|22786.58|22786.58|22775.36|22775.36|0
1609417210000|2020-12-31 12:20:10|22785.98|22785.98|22777.89|22777.89|22785.98|22785.98|22777.89|22777.89|0
1609417220000|2020-12-31 12:20:20|22778.49|22778.49|22785.57|22785.57|22785.57|22785.57|22778.49|22778.49|0
1609417230000|2020-12-31 12:20:30|22781.43|22781.43|22781.43|22781.43|22781.43|22781.43|22781.43|22781.43|0
1609417240000|2020-12-31 12:20:40|22777.89|22777.89|22777.89|22777.89|22777.89|22777.89|22777.89|22777.89|0
1609417260000|2020-12-31 12:21:00|22774.34|22774.34|22777.89|22777.89|22777.89|22777.89|22774.34|22774.34|0
1609417280000|2020-12-31 12:21:20|22774.34|22774.34|22774.34|22774.34|22774.34|22774.34|22774.34|22774.34|0
1609417290000|2020-12-31 12:21:30|22770.8|22770.8|22770.8|22770.8|22770.8|22770.8|22770.8|22770.8|0
1609417300000|2020-12-31 12:21:40|22774.34|22774.34|22774.34|22774.34|22777.89|22777.89|22767.26|22767.26|0
1609417310000|2020-12-31 12:21:50|22773.74|22773.74|22769.72|22769.72|22773.74|22773.74|22762.64|22762.64|0
1609417320000|2020-12-31 12:22:00|22773.26|22773.26|22762.64|22762.64|22773.26|22773.26|22762.64|22762.64|0
1609417330000|2020-12-31 12:22:10|22769.72|22769.72|22769.72|22769.72|22776.81|22776.81|22769.72|22769.72|0
1609417340000|2020-12-31 12:22:20|22769.12|22769.12|22766.78|22766.78|22769.12|22769.12|22762.04|22762.04|0
1609417350000|2020-12-31 12:22:30|22759.7|22759.7|22759.7|22759.7|22759.7|22759.7|22759.7|22759.7|0
1609417360000|2020-12-31 12:22:40|22759.22|22759.22|22772.18|22772.18|22773.39|22773.39|22759.22|22759.22|0
1609417370000|2020-12-31 12:22:50|22765.1|22765.1|22761.56|22761.56|22765.1|22765.1|22761.56|22761.56|0
1609417380000|2020-12-31 12:23:00|22769.84|22769.84|22772.78|22772.78|22772.78|22772.78|22769.24|22769.24|0
1609417390000|2020-12-31 12:23:10|22773.99|22773.99|22769.84|22769.84|22777.53|22777.53|22769.02|22769.02|0
1609417400000|2020-12-31 12:23:20|22777.53|22777.53|22769.84|22769.84|22777.53|22777.53|22769.84|22769.84|0
1609417410000|2020-12-31 12:23:30|22776.93|22776.93|22771.05|22771.05|22776.93|22776.93|22769.84|22769.84|0
1609417420000|2020-12-31 12:23:40|22769.84|22769.84|22769.84|22769.84|22769.84|22769.84|22769.84|22769.84|0
1609417430000|2020-12-31 12:23:50|22773.39|22773.39|22762.76|22762.76|22773.39|22773.39|22762.76|22762.76|0
1609417440000|2020-12-31 12:24:00|22766.3|22766.3|22759.22|22759.22|22766.3|22766.3|22759.22|22759.22|0
1609417450000|2020-12-31 12:24:10|22766.91|22766.91|22766.91|22766.91|22766.91|22766.91|22766.91|22766.91|0
1609417470000|2020-12-31 12:24:30|22758.62|22758.62|22758.62|22758.62|22758.62|22758.62|22758.62|22758.62|0
1609417480000|2020-12-31 12:24:40|22765.7|22765.7|22765.7|22765.7|22765.7|22765.7|22765.7|22765.7|0
1609417490000|2020-12-31 12:24:50|22762.76|22762.76|22769.84|22769.84|22769.84|22769.84|22762.76|22762.76|0
1609417500000|2020-12-31 12:25:00|22771.05|22771.05|22771.05|22771.05|22771.05|22771.05|22771.05|22771.05|0
1609417510000|2020-12-31 12:25:10|22766.3|22766.3|22769.37|22769.37|22769.37|22769.37|22765.82|22765.82|0
1609417520000|2020-12-31 12:25:20|22765.82|22765.82|22761.68|22761.68|22769.37|22769.37|22761.68|22761.68|0
1609417530000|2020-12-31 12:25:30|22768.76|22768.76|22772.31|22772.31|22779.39|22779.39|22768.76|22768.76|0
1609417540000|2020-12-31 12:25:40|22779.39|22779.39|22761.08|22761.08|22779.39|22779.39|22761.08|22761.08|0
1609417550000|2020-12-31 12:25:50|22757.54|22757.54|22757.54|22757.54|22757.54|22757.54|22757.54|22757.54|0
1609417560000|2020-12-31 12:26:00|22761.08|22761.08|22760.26|22760.26|22763.8|22763.8|22760.26|22760.26|0
1609417570000|2020-12-31 12:26:10|22763.8|22763.8|22781.51|22781.51|22781.51|22781.51|22763.8|22763.8|0
1609417580000|2020-12-31 12:26:20|22774.42|22774.42|22796.27|22796.27|22796.27|22796.27|22770.28|22770.28|0
1609417590000|2020-12-31 12:26:30|22788.59|22788.59|22788.59|22788.59|22788.59|22788.59|22788.59|22788.59|0
1609417600000|2020-12-31 12:26:40|22789.55|22789.55|22789.07|22789.07|22789.55|22789.55|22789.07|22789.07|0
1609417610000|2020-12-31 12:26:50|22788.25|22788.25|22787.64|22787.64|22788.25|22788.25|22787.64|22787.64|0
1609417620000|2020-12-31 12:27:00|22784.1|22784.1|22784.1|22784.1|22784.1|22784.1|22784.1|22784.1|0
1609417630000|2020-12-31 12:27:10|22780.56|22780.56|22787.64|22787.64|22787.64|22787.64|22780.56|22780.56|0
1609417640000|2020-12-31 12:27:20|22777.02|22777.02|22773.48|22773.48|22777.02|22777.02|22773.48|22773.48|0
1609417650000|2020-12-31 12:27:30|22762.86|22762.86|22760.14|22760.14|22777.84|22777.84|22760.14|22760.14|0
1609417660000|2020-12-31 12:27:40|22770.76|22770.76|22760.14|22760.14|22770.76|22770.76|22760.14|22760.14|0
1609417670000|2020-12-31 12:27:50|22756.59|22756.59|22755.99|22755.99|22756.59|22756.59|22755.99|22755.99|0
1609417680000|2020-12-31 12:28:00|22761.34|22761.34|22761.34|22761.34|22761.34|22761.34|22761.34|22761.34|0
1609417690000|2020-12-31 12:28:10|22760.52|22760.52|22780.56|22780.56|22781.77|22781.77|22760.52|22760.52|0
1609417710000|2020-12-31 12:28:30|22780.15|22780.15|22780.15|22780.15|22780.15|22780.15|22780.15|22780.15|0
1609417730000|2020-12-31 12:28:50|22765.99|22765.99|22765.99|22765.99|22765.99|22765.99|22765.99|22765.99|0
1609417740000|2020-12-31 12:29:00|22765.58|22765.58|22751.22|22751.22|22768.93|22768.93|22751.22|22751.22|0
1609417750000|2020-12-31 12:29:10|22743.54|22743.54|22750.02|22750.02|22750.62|22750.62|22743.54|22743.54|0
1609417760000|2020-12-31 12:29:20|22746.48|22746.48|22746.48|22746.48|22746.48|22746.48|22746.48|22746.48|0
1609417770000|2020-12-31 12:29:30|22739.39|22739.39|22764.18|22764.18|22764.18|22764.18|22739.39|22739.39|0
1609417780000|2020-12-31 12:29:40|22767.72|22767.72|22767.72|22767.72|22767.72|22767.72|22767.72|22767.72|0
1609417790000|2020-12-31 12:29:50|22768.93|22768.93|22803.14|22803.14|22811.42|22811.42|22768.93|22768.93|0
1614154500000|2021-02-24 08:15:00|23038.07|23038.07|23034.53|23034.53|23038.07|23038.07|23034.53|23034.53|0
1614154510000|2021-02-24 08:15:10|23030.99|23030.99|23026.24|23026.24|23030.99|23030.99|23026.24|23026.24|0
1614154520000|2021-02-24 08:15:20|23022.7|23022.7|23019.16|23019.16|23022.7|23022.7|23019.16|23019.16|0
1614154530000|2021-02-24 08:15:30|23017.96|23017.96|23017.96|23017.96|23017.96|23017.96|23017.96|23017.96|0
1614154550000|2021-02-24 08:15:50|23017.14|23017.14|23013.6|23013.6|23017.14|23017.14|23013.6|23013.6|0
1614154560000|2021-02-24 08:16:00|23017.14|23017.14|23017.14|23017.14|23017.14|23017.14|23017.14|23017.14|0
1614154570000|2021-02-24 08:16:10|23020.68|23020.68|23013.6|23013.6|23020.68|23020.68|23013.6|23013.6|0
1614154590000|2021-02-24 08:16:30|23017.14|23017.14|23021.09|23021.09|23028.17|23028.17|23017.14|23017.14|0
1614154610000|2021-02-24 08:16:50|23014.01|23014.01|23014.01|23014.01|23014.01|23014.01|23014.01|23014.01|0
1614154620000|2021-02-24 08:17:00|23021.09|23021.09|23021.09|23021.09|23021.09|23021.09|23021.09|23021.09|0
1614154640000|2021-02-24 08:17:20|23022.73|23022.73|23019.19|23019.19|23022.73|23022.73|23019.19|23019.19|0
1614154650000|2021-02-24 08:17:30|23015.65|23015.65|23012.11|23012.11|23015.65|23015.65|23012.11|23012.11|0
1614154660000|2021-02-24 08:17:40|23015.65|23015.65|23026.27|23026.27|23026.27|23026.27|23015.65|23015.65|0
1614154670000|2021-02-24 08:17:50|23029.88|23029.88|23033.42|23033.42|23033.42|23033.42|23029.88|23029.88|0
1614154680000|2021-02-24 08:18:00|23019.26|23019.26|23013.69|23013.69|23022.8|23022.8|23010.15|23010.15|0
1614154690000|2021-02-24 08:18:10|23024.32|23024.32|23024.32|23024.32|23024.32|23024.32|23024.32|23024.32|0
1614154710000|2021-02-24 08:18:30|23034.94|23034.94|23047.37|23047.37|23047.37|23047.37|23034.94|23034.94|0
1614154730000|2021-02-24 08:18:50|23054.45|23054.45|23058.59|23058.59|23058.59|23058.59|23054.45|23054.45|0
1614154740000|2021-02-24 08:19:00|23062.14|23062.14|23062.74|23062.74|23065.68|23065.68|23062.14|23062.14|0
1614154770000|2021-02-24 08:19:30|23080.44|23080.44|23080.44|23080.44|23080.44|23080.44|23080.44|23080.44|0
1614154780000|2021-02-24 08:19:40|23087.53|23087.53|23083.98|23083.98|23087.53|23087.53|23083.98|23083.98|0
1614154800000|2021-02-24 08:20:00|23080.44|23080.44|23080.44|23080.44|23087.53|23087.53|23080.44|23080.44|0
1614154830000|2021-02-24 08:20:30|23073.36|23073.36|23073.36|23073.36|23073.36|23073.36|23073.36|23073.36|0
1614154850000|2021-02-24 08:20:50|23062.74|23062.74|23062.74|23062.74|23062.74|23062.74|23062.74|23062.74|0
1614154860000|2021-02-24 08:21:00|23069.82|23069.82|23073.36|23073.36|23073.36|23073.36|23069.82|23069.82|0
1614154880000|2021-02-24 08:21:20|23062.74|23062.74|23066.28|23066.28|23066.28|23066.28|23062.74|23062.74|0
1614154920000|2021-02-24 08:22:00|23040.89|23040.89|23055.05|23055.05|23055.05|23055.05|23040.89|23040.89|0
1614154930000|2021-02-24 08:22:10|23058.59|23058.59|23053.25|23053.25|23058.59|23058.59|23052.04|23052.04|0
1614154950000|2021-02-24 08:22:30|23046.17|23046.17|23042.62|23042.62|23046.17|23046.17|23042.62|23042.62|0
1614154980000|2021-02-24 08:23:00|23056.79|23056.79|23056.79|23056.79|23056.79|23056.79|23056.79|23056.79|0
1614155000000|2021-02-24 08:23:20|23055.97|23055.97|23055.97|23055.97|23055.97|23055.97|23055.97|23055.97|0
1614155010000|2021-02-24 08:23:30|23048.89|23048.89|23048.89|23048.89|23048.89|23048.89|23048.89|23048.89|0
1614155020000|2021-02-24 08:23:40|23045.34|23045.34|23034.72|23034.72|23045.34|23045.34|23034.72|23034.72|0
1614155090000|2021-02-24 08:24:50|23031.18|23031.18|23031.18|23031.18|23031.18|23031.18|23031.18|23031.18|0
1614155100000|2021-02-24 08:25:00|23027.64|23027.64|23027.64|23027.64|23027.64|23027.64|23027.64|23027.64|0
1614155120000|2021-02-24 08:25:20|23024.1|23024.1|23027.64|23027.64|23031.18|23031.18|23024.1|23024.1|0
1614155140000|2021-02-24 08:25:40|23017.01|23017.01|23016.19|23016.19|23017.01|23017.01|23016.19|23016.19|0
1614155160000|2021-02-24 08:26:00|23012.65|23012.65|23008.51|23008.51|23012.65|23012.65|23008.51|23008.51|0
1614155170000|2021-02-24 08:26:10|23004.97|23004.97|23004.97|23004.97|23004.97|23004.97|23004.97|23004.97|0
1614155220000|2021-02-24 08:27:00|23004.56|23004.56|23001.43|23001.43|23004.56|23004.56|23001.02|23001.02|0
1614155230000|2021-02-24 08:27:10|23004.97|23004.97|23004.97|23004.97|23004.97|23004.97|23004.97|23004.97|0
1614155260000|2021-02-24 08:27:40|23001.43|23001.43|23007.91|23007.91|23007.91|23007.91|23000.83|23000.83|0
1614155290000|2021-02-24 08:28:10|23000.83|23000.83|23004.37|23004.37|23004.37|23004.37|23000.83|23000.83|0
1614155320000|2021-02-24 08:28:40|23011.45|23011.45|23011.45|23011.45|23011.45|23011.45|23011.45|23011.45|0
1614155340000|2021-02-24 08:29:00|23011.04|23011.04|23011.04|23011.04|23011.04|23011.04|23011.04|23011.04|0
1614155350000|2021-02-24 08:29:10|23007.5|23007.5|22996.87|22996.87|23007.5|23007.5|22996.87|22996.87|0
1614155360000|2021-02-24 08:29:20|22989.79|22989.79|22986.25|22986.25|22989.79|22989.79|22986.25|22986.25|0
1614155370000|2021-02-24 08:29:30|22979.17|22979.17|22982.71|22982.71|22982.71|22982.71|22979.17|22979.17|0
1614155380000|2021-02-24 08:29:40|22986.25|22986.25|22982.71|22982.71|22986.25|22986.25|22982.71|22982.71|0
1614155390000|2021-02-24 08:29:50|22979.17|22979.17|22979.17|22979.17|22979.17|22979.17|22979.17|22979.17|0
1614155400000|2021-02-24 08:30:00|22986.25|22986.25|22985.65|22985.65|22986.25|22986.25|22985.05|22985.05|0
1614155410000|2021-02-24 08:30:10|22989.19|22989.19|22989.19|22989.19|22989.19|22989.19|22989.19|22989.19|0
1614155450000|2021-02-24 08:30:50|22996.27|22996.27|23003.35|23003.35|23003.35|23003.35|22996.27|22996.27|0
1614155460000|2021-02-24 08:31:00|23010.44|23010.44|23010.44|23010.44|23010.44|23010.44|23010.44|23010.44|0
1614155470000|2021-02-24 08:31:10|23013.98|23013.98|23013.98|23013.98|23013.98|23013.98|23013.98|23013.98|0
1614155480000|2021-02-24 08:31:20|23017.52|23017.52|23021.06|23021.06|23021.06|23021.06|23017.52|23017.52|0
1614155490000|2021-02-24 08:31:30|23021.66|23021.66|23021.66|23021.66|23021.66|23021.66|23021.66|23021.66|0
1614155500000|2021-02-24 08:31:40|23039.37|23039.37|23039.37|23039.37|23039.37|23039.37|23039.37|23039.37|0
1614155510000|2021-02-24 08:31:50|23041.17|23041.17|23045.95|23045.95|23045.95|23045.95|23041.17|23041.17|0
1614155530000|2021-02-24 08:32:10|23042.4|23042.4|23049.49|23049.49|23049.49|23049.49|23042.4|23042.4|0
1614155540000|2021-02-24 08:32:20|23038.86|23038.86|23042.4|23042.4|23042.4|23042.4|23038.86|23038.86|0
1614155560000|2021-02-24 08:32:40|23038.86|23038.86|23038.86|23038.86|23038.86|23038.86|23038.86|23038.86|0
1614155570000|2021-02-24 08:32:50|23042.4|23042.4|23042.4|23042.4|23042.4|23042.4|23042.4|23042.4|0
1614155600000|2021-02-24 08:33:20|23045.95|23045.95|23045.95|23045.95|23045.95|23045.95|23045.95|23045.95|0
1614155630000|2021-02-24 08:33:50|23049.49|23049.49|23049.49|23049.49|23049.49|23049.49|23049.49|23049.49|0
1614155640000|2021-02-24 08:34:00|23053.03|23053.03|23056.57|23056.57|23056.57|23056.57|23053.03|23053.03|0
1614155650000|2021-02-24 08:34:10|23060.11|23060.11|23060.11|23060.11|23060.11|23060.11|23060.11|23060.11|0
1614155690000|2021-02-24 08:34:50|23056.57|23056.57|23070.73|23070.73|23070.73|23070.73|23049.49|23049.49|0
1614155700000|2021-02-24 08:35:00|23074.28|23074.28|23074.28|23074.28|23074.28|23074.28|23074.28|23074.28|0
1614155740000|2021-02-24 08:35:40|23067.19|23067.19|23063.65|23063.65|23067.19|23067.19|23063.65|23063.65|0
1614155750000|2021-02-24 08:35:50|23056.57|23056.57|23056.57|23056.57|23056.57|23056.57|23056.57|23056.57|0
1614155760000|2021-02-24 08:36:00|23074.28|23074.28|23067.19|23067.19|23074.28|23074.28|23067.19|23067.19|0
1614155770000|2021-02-24 08:36:10|23074.28|23074.28|23078.32|23078.32|23079.55|23079.55|23072.47|23072.47|0
1614155790000|2021-02-24 08:36:30|23081.86|23081.86|23080.9|23080.9|23081.86|23081.86|23080.42|23080.42|0
1614155800000|2021-02-24 08:36:40|23081.31|23081.31|23077.77|23077.77|23081.31|23081.31|23077.77|23077.77|0
1614155810000|2021-02-24 08:36:50|23088.4|23088.4|23091.94|23091.94|23091.94|23091.94|23084.86|23084.86|0
1614155830000|2021-02-24 08:37:10|23095.48|23095.48|23092.54|23092.54|23095.48|23095.48|23091.94|23091.94|0
1614155840000|2021-02-24 08:37:20|23089|23089|23074.83|23074.83|23089|23089|23074.83|23074.83|0
1614155860000|2021-02-24 08:37:40|23067.75|23067.75|23067.75|23067.75|23067.75|23067.75|23067.75|23067.75|0
1614155870000|2021-02-24 08:37:50|23064.21|23064.21|23064.21|23064.21|23064.21|23064.21|23064.21|23064.21|0
1614155880000|2021-02-24 08:38:00|23057.13|23057.13|23057.13|23057.13|23057.13|23057.13|23057.13|23057.13|0
1614155900000|2021-02-24 08:38:20|23053.59|23053.59|23053.59|23053.59|23053.59|23053.59|23053.59|23053.59|0
1614155910000|2021-02-24 08:38:30|23052.98|23052.98|23052.98|23052.98|23052.98|23052.98|23052.98|23052.98|0
1614155960000|2021-02-24 08:39:20|23049.44|23049.44|23049.44|23049.44|23049.44|23049.44|23049.44|23049.44|0
1614155970000|2021-02-24 08:39:30|23048.84|23048.84|23048.84|23048.84|23048.84|23048.84|23048.84|23048.84|0
1614156000000|2021-02-24 08:40:00|23045.3|23045.3|23045.3|23045.3|23045.3|23045.3|23045.3|23045.3|0
1614156010000|2021-02-24 08:40:10|23034.68|23034.68|23034.68|23034.68|23034.68|23034.68|23034.68|23034.68|0
1614156020000|2021-02-24 08:40:20|23024.05|23024.05|23020.51|23020.51|23024.05|23024.05|23020.51|23020.51|0
1614156060000|2021-02-24 08:41:00|23013.43|23013.43|23013.43|23013.43|23013.43|23013.43|23013.43|23013.43|0
1614156080000|2021-02-24 08:41:20|23016.97|23016.97|23016.97|23016.97|23016.97|23016.97|23016.97|23016.97|0
1614156090000|2021-02-24 08:41:30|23027.59|23027.59|23027.59|23027.59|23027.59|23027.59|23027.59|23027.59|0
1614156100000|2021-02-24 08:41:40|23020.51|23020.51|23020.51|23020.51|23020.51|23020.51|23020.51|23020.51|0
1614156120000|2021-02-24 08:42:00|23021.11|23021.11|23022.32|23022.32|23022.32|23022.32|23021.11|23021.11|0
1614156150000|2021-02-24 08:42:30|23008.15|23008.15|23008.15|23008.15|23008.15|23008.15|23008.15|23008.15|0
1614156160000|2021-02-24 08:42:40|23011.69|23011.69|23011.69|23011.69|23011.69|23011.69|23011.69|23011.69|0
1614156170000|2021-02-24 08:42:50|23011.09|23011.09|23011.09|23011.09|23011.09|23011.09|23011.09|23011.09|0
1614156200000|2021-02-24 08:43:20|23004.01|23004.01|23004.01|23004.01|23004.01|23004.01|23004.01|23004.01|0
1614156220000|2021-02-24 08:43:40|23000.47|23000.47|22999.99|22999.99|23000.47|23000.47|22999.99|22999.99|0
1614156240000|2021-02-24 08:44:00|22992.91|22992.91|22992.91|22992.91|22992.91|22992.91|22992.91|22992.91|0
1614156270000|2021-02-24 08:44:30|22991.7|22991.7|22991.7|22991.7|22991.7|22991.7|22991.7|22991.7|0
1614156280000|2021-02-24 08:44:40|22995.24|22995.24|22995.24|22995.24|22995.24|22995.24|22995.24|22995.24|0
1614156290000|2021-02-24 08:44:50|22988.16|22988.16|22988.16|22988.16|22988.16|22988.16|22988.16|22988.16|0
1614156360000|2021-02-24 08:46:00|22984.62|22984.62|22983.66|22983.66|22984.62|22984.62|22983.66|22983.66|0
1614156380000|2021-02-24 08:46:20|22976.58|22976.58|22976.58|22976.58|22976.58|22976.58|22976.58|22976.58|0
1614156390000|2021-02-24 08:46:30|22973.04|22973.04|22973.04|22973.04|22973.04|22973.04|22973.04|22973.04|0
1614156400000|2021-02-24 08:46:40|22980.12|22980.12|22980.12|22980.12|22980.12|22980.12|22980.12|22980.12|0
1614156450000|2021-02-24 08:47:30|22976.58|22976.58|22976.58|22976.58|22976.58|22976.58|22976.58|22976.58|0
1614156460000|2021-02-24 08:47:40|22965.96|22965.96|22961.21|22961.21|22969.5|22969.5|22961.21|22961.21|0
1614156470000|2021-02-24 08:47:50|22975.38|22975.38|22971.83|22971.83|22975.38|22975.38|22971.83|22971.83|0
1614156480000|2021-02-24 08:48:00|22975.38|22975.38|22971.83|22971.83|22975.38|22975.38|22971.83|22971.83|0
1614156490000|2021-02-24 08:48:10|22968.29|22968.29|22964.75|22964.75|22968.29|22968.29|22964.75|22964.75|0
1614156500000|2021-02-24 08:48:20|22971.83|22971.83|22968.29|22968.29|22971.83|22971.83|22968.29|22968.29|0
1614156560000|2021-02-24 08:49:20|22964.75|22964.75|22968.29|22968.29|22968.29|22968.29|22964.75|22964.75|0
1614156570000|2021-02-24 08:49:30|22971.83|22971.83|22971.83|22971.83|22971.83|22971.83|22971.83|22971.83|0
1614156610000|2021-02-24 08:50:10|22972.66|22972.66|22965.57|22965.57|22972.66|22972.66|22965.57|22965.57|0
1614156620000|2021-02-24 08:50:20|22958.49|22958.49|22954.95|22954.95|22958.49|22958.49|22954.95|22954.95|0
1614156630000|2021-02-24 08:50:30|22953.99|22953.99|22953.99|22953.99|22953.99|22953.99|22953.99|22953.99|0
1614156690000|2021-02-24 08:51:30|22955.19|22955.19|22955.19|22955.19|22955.19|22955.19|22955.19|22955.19|0
1614156700000|2021-02-24 08:51:40|22958.74|22958.74|22958.74|22958.74|22962.28|22962.28|22958.74|22958.74|0
1614156710000|2021-02-24 08:51:50|22959.15|22959.15|22966.23|22966.23|22969.77|22969.77|22959.15|22959.15|0
1614156720000|2021-02-24 08:52:00|22962.69|22962.69|22959.15|22959.15|22962.69|22962.69|22959.15|22959.15|0
1614156730000|2021-02-24 08:52:10|22960.35|22960.35|22967.43|22967.43|22967.43|22967.43|22960.35|22960.35|0
1614156740000|2021-02-24 08:52:20|22967.84|22967.84|22967.84|22967.84|22967.84|22967.84|22967.84|22967.84|0
1614156770000|2021-02-24 08:52:50|22971.38|22971.38|22971.38|22971.38|22971.38|22971.38|22971.38|22971.38|0
1614156780000|2021-02-24 08:53:00|22974.92|22974.92|22974.92|22974.92|22974.92|22974.92|22974.92|22974.92|0
1614156800000|2021-02-24 08:53:20|22975.34|22975.34|22975.34|22975.34|22975.34|22975.34|22975.34|22975.34|0
1614156810000|2021-02-24 08:53:30|22976.29|22976.29|22976.29|22976.29|22976.29|22976.29|22976.29|22976.29|0
1614156820000|2021-02-24 08:53:40|22979.84|22979.84|22986.92|22986.92|22986.92|22986.92|22979.84|22979.84|0
1614156840000|2021-02-24 08:54:00|22983.38|22983.38|22976.29|22976.29|22983.38|22983.38|22976.29|22976.29|0
1614156850000|2021-02-24 08:54:10|22972.75|22972.75|22972.75|22972.75|22972.75|22972.75|22972.75|22972.75|0
1614156860000|2021-02-24 08:54:20|22971.93|22971.93|22968.39|22968.39|22971.93|22971.93|22968.39|22968.39|0
1614156880000|2021-02-24 08:54:40|22971.93|22971.93|22971.93|22971.93|22971.93|22971.93|22971.93|22971.93|0
1614156910000|2021-02-24 08:55:10|22961.31|22961.31|22961.31|22961.31|22961.31|22961.31|22961.31|22961.31|0
1614156920000|2021-02-24 08:55:20|22957.77|22957.77|22957.77|22957.77|22957.77|22957.77|22957.77|22957.77|0
1614156950000|2021-02-24 08:55:50|22954.23|22954.23|22950.68|22950.68|22954.23|22954.23|22950.68|22950.68|0
1614157010000|2021-02-24 08:56:50|22961.31|22961.31|22961.31|22961.31|22961.31|22961.31|22961.31|22961.31|0
1614157020000|2021-02-24 08:57:00|22954.23|22954.23|22954.23|22954.23|22954.23|22954.23|22950.68|22950.68|0
1614157030000|2021-02-24 08:57:10|22957.77|22957.77|22957.77|22957.77|22957.77|22957.77|22957.77|22957.77|0
1614157040000|2021-02-24 08:57:20|22958.18|22958.18|22958.18|22958.18|22958.18|22958.18|22958.18|22958.18|0
1614157050000|2021-02-24 08:57:30|22958.59|22958.59|22955.05|22955.05|22958.59|22958.59|22955.05|22955.05|0
1614157060000|2021-02-24 08:57:40|22962.13|22962.13|22958.59|22958.59|22962.13|22962.13|22958.59|22958.59|0
1614157070000|2021-02-24 08:57:50|22958.11|22958.11|22958.11|22958.11|22958.11|22958.11|22958.11|22958.11|0
1614157100000|2021-02-24 08:58:20|22954.57|22954.57|22954.16|22954.16|22954.57|22954.57|22954.16|22954.16|0
1614157130000|2021-02-24 08:58:50|22961.24|22961.24|22964.78|22964.78|22964.78|22964.78|22961.24|22961.24|0
1614157140000|2021-02-24 08:59:00|22971.86|22971.86|22971.86|22971.86|22971.86|22971.86|22971.86|22971.86|0
1614157160000|2021-02-24 08:59:20|22971.45|22971.45|22971.45|22971.45|22971.45|22971.45|22971.45|22971.45|0
1614157170000|2021-02-24 08:59:30|22974.99|22974.99|22974.99|22974.99|22974.99|22974.99|22974.99|22974.99|0
1614157180000|2021-02-24 08:59:40|22978.53|22978.53|22978.53|22978.53|22978.53|22978.53|22978.53|22978.53|0
1614157200000|2021-02-24 09:00:00|22996.24|22996.24|22997.44|22997.44|22997.44|22997.44|22996.24|22996.24|0
1614157210000|2021-02-24 09:00:10|22993.9|22993.9|22979.74|22979.74|22993.9|22993.9|22979.74|22979.74|0
1614157220000|2021-02-24 09:00:20|22976.2|22976.2|22980.22|22980.22|22980.22|22980.22|22976.2|22976.2|0
1614157230000|2021-02-24 09:00:30|22976.68|22976.68|22976.68|22976.68|22976.68|22976.68|22973.14|22973.14|0
1614157240000|2021-02-24 09:00:40|22973.14|22973.14|22973.14|22973.14|22973.14|22973.14|22973.14|22973.14|0
1614157280000|2021-02-24 09:01:20|22973.55|22973.55|22977.91|22977.91|22977.91|22977.91|22973.55|22973.55|0
1614157290000|2021-02-24 09:01:30|22981.45|22981.45|22984.99|22984.99|22984.99|22984.99|22981.45|22981.45|0
1614157320000|2021-02-24 09:02:00|22981.45|22981.45|22981.45|22981.45|22981.45|22981.45|22977.91|22977.91|0
1614157330000|2021-02-24 09:02:10|22977.91|22977.91|22977.91|22977.91|22981.45|22981.45|22977.91|22977.91|0
1614157340000|2021-02-24 09:02:20|22981.45|22981.45|22977.91|22977.91|22981.45|22981.45|22977.91|22977.91|0
1614157360000|2021-02-24 09:02:40|22981.45|22981.45|22981.45|22981.45|22981.45|22981.45|22981.45|22981.45|0
1614157380000|2021-02-24 09:03:00|22981.86|22981.86|22981.86|22981.86|22981.86|22981.86|22981.86|22981.86|0
1614157390000|2021-02-24 09:03:10|22981.45|22981.45|22981.45|22981.45|22981.45|22981.45|22981.45|22981.45|0
1614157400000|2021-02-24 09:03:20|22977.91|22977.91|22963.74|22963.74|22977.91|22977.91|22963.74|22963.74|0
1614157410000|2021-02-24 09:03:30|22974.37|22974.37|22970.83|22970.83|22974.37|22974.37|22970.83|22970.83|0
1614157440000|2021-02-24 09:04:00|22970.42|22970.42|22970.42|22970.42|22970.42|22970.42|22970.42|22970.42|0
1614157460000|2021-02-24 09:04:20|22981.04|22981.04|22984.58|22984.58|22984.58|22984.58|22981.04|22981.04|0
1614157470000|2021-02-24 09:04:30|22988.12|22988.12|22988.12|22988.12|22988.12|22988.12|22988.12|22988.12|0
1614157500000|2021-02-24 09:05:00|22984.58|22984.58|22984.58|22984.58|22984.58|22984.58|22984.58|22984.58|0
1614157510000|2021-02-24 09:05:10|22977.5|22977.5|22978.1|22978.1|22978.1|22978.1|22977.5|22977.5|0
1614157520000|2021-02-24 09:05:20|22974.56|22974.56|22974.56|22974.56|22974.56|22974.56|22974.56|22974.56|0
1614157550000|2021-02-24 09:05:50|22985.18|22985.18|22985.18|22985.18|22985.18|22985.18|22985.18|22985.18|0
1614157640000|2021-02-24 09:07:20|22988.72|22988.72|22985.18|22985.18|22988.72|22988.72|22985.18|22985.18|0
1614157670000|2021-02-24 09:07:50|22988.72|22988.72|22981.64|22981.64|22988.72|22988.72|22981.64|22981.64|0
1614157680000|2021-02-24 09:08:00|22978.1|22978.1|22988.72|22988.72|22988.72|22988.72|22978.1|22978.1|0
1614157690000|2021-02-24 09:08:10|22985.18|22985.18|22974.56|22974.56|22985.18|22985.18|22974.56|22974.56|0
1614157700000|2021-02-24 09:08:20|22978.1|22978.1|22978.1|22978.1|22978.1|22978.1|22978.1|22978.1|0
1614157720000|2021-02-24 09:08:40|22974.56|22974.56|22974.56|22974.56|22974.56|22974.56|22974.56|22974.56|0
1614157730000|2021-02-24 09:08:50|22978.1|22978.1|22974.56|22974.56|22978.1|22978.1|22974.56|22974.56|0
1614157770000|2021-02-24 09:09:30|22981.64|22981.64|22985.18|22985.18|22985.18|22985.18|22981.64|22981.64|0
1614157810000|2021-02-24 09:10:10|22986|22986|22986|22986|22986|22986|22986|22986|0
1614157820000|2021-02-24 09:10:20|22986.41|22986.41|22986.41|22986.41|22986.41|22986.41|22986.41|22986.41|0
1614157830000|2021-02-24 09:10:30|22993.5|22993.5|22989.95|22989.95|22993.5|22993.5|22989.95|22989.95|0
1614157860000|2021-02-24 09:11:00|22989.54|22989.54|22978.92|22978.92|22989.54|22989.54|22978.92|22978.92|0
1614157880000|2021-02-24 09:11:20|22982.87|22982.87|22982.87|22982.87|22982.87|22982.87|22982.87|22982.87|0
1614157900000|2021-02-24 09:11:40|22986.41|22986.41|22986.41|22986.41|22986.41|22986.41|22986.41|22986.41|0
1614157950000|2021-02-24 09:12:30|22982.87|22982.87|22982.87|22982.87|22982.87|22982.87|22982.87|22982.87|0
1614157960000|2021-02-24 09:12:40|22979.33|22979.33|22979.33|22979.33|22979.33|22979.33|22975.79|22975.79|0
1614157970000|2021-02-24 09:12:50|22982.87|22982.87|22982.87|22982.87|22982.87|22982.87|22982.87|22982.87|0
1614157980000|2021-02-24 09:13:00|22979.33|22979.33|22971.65|22971.65|22979.33|22979.33|22971.65|22971.65|0
1614158010000|2021-02-24 09:13:30|22978.73|22978.73|22978.73|22978.73|22978.73|22978.73|22978.73|22978.73|0
1614158040000|2021-02-24 09:14:00|22971.65|22971.65|22957.07|22957.07|22971.65|22971.65|22957.07|22957.07|0
1614158050000|2021-02-24 09:14:10|22960.61|22960.61|22960.61|22960.61|22967.7|22967.7|22957.07|22957.07|0
1614158060000|2021-02-24 09:14:20|22967.7|22967.7|22967.7|22967.7|22967.7|22967.7|22967.7|22967.7|0
1614158070000|2021-02-24 09:14:30|22967.09|22967.09|22968.9|22968.9|22972.44|22972.44|22967.09|22967.09|0
1614158080000|2021-02-24 09:14:40|22965.36|22965.36|22965.36|22965.36|22965.36|22965.36|22965.36|22965.36|0
1614158090000|2021-02-24 09:14:50|22961.82|22961.82|22962.23|22962.23|22962.23|22962.23|22961.82|22961.82|0
1614158100000|2021-02-24 09:15:00|22969.31|22969.31|22962.23|22962.23|22969.31|22969.31|22962.23|22962.23|0
1614158120000|2021-02-24 09:15:20|22969.31|22969.31|22969.31|22969.31|22969.31|22969.31|22969.31|22969.31|0
1614158130000|2021-02-24 09:15:30|22972.85|22972.85|22976.39|22976.39|22976.39|22976.39|22972.85|22972.85|0
1614158140000|2021-02-24 09:15:40|22979.93|22979.93|22979.93|22979.93|22979.93|22979.93|22979.93|22979.93|0
1614158150000|2021-02-24 09:15:50|22987.02|22987.02|22990.56|22990.56|22990.56|22990.56|22987.02|22987.02|0
1614158160000|2021-02-24 09:16:00|22991.16|22991.16|22987.62|22987.62|22991.16|22991.16|22987.62|22987.62|0
1614158170000|2021-02-24 09:16:10|22984.08|22984.08|22984.08|22984.08|22984.08|22984.08|22984.08|22984.08|0
1614158180000|2021-02-24 09:16:20|22991.16|22991.16|22991.16|22991.16|22991.16|22991.16|22991.16|22991.16|0
1614158240000|2021-02-24 09:17:20|22991.76|22991.76|22991.76|22991.76|22991.76|22991.76|22991.76|22991.76|0
1614158250000|2021-02-24 09:17:30|22988.22|22988.22|22981.14|22981.14|22988.22|22988.22|22981.14|22981.14|0
1614158280000|2021-02-24 09:18:00|22988.22|22988.22|22988.22|22988.22|22988.22|22988.22|22988.22|22988.22|0
1614158320000|2021-02-24 09:18:40|22991.76|22991.76|22991.76|22991.76|22991.76|22991.76|22991.76|22991.76|0
1614158340000|2021-02-24 09:19:00|22995.3|22995.3|22991.76|22991.76|22995.3|22995.3|22991.76|22991.76|0
1614158370000|2021-02-24 09:19:30|22995.3|22995.3|22988.22|22988.22|22995.3|22995.3|22988.22|22988.22|0
1614158390000|2021-02-24 09:19:50|22995.71|22995.71|22992.17|22992.17|22995.71|22995.71|22992.17|22992.17|0
1614158400000|2021-02-24 09:20:00|22988.63|22988.63|22992.17|22992.17|22992.17|22992.17|22988.63|22988.63|0
1614158410000|2021-02-24 09:20:10|22992.77|22992.77|22992.77|22992.77|22992.77|22992.77|22992.77|22992.77|0
1614158430000|2021-02-24 09:20:30|22996.31|22996.31|22996.31|22996.31|22999.85|22999.85|22996.31|22996.31|0
1614158440000|2021-02-24 09:20:40|22996.79|22996.79|22996.19|22996.19|22996.79|22996.79|22996.19|22996.19|0
1614158460000|2021-02-24 09:21:00|23003.27|23003.27|23003.27|23003.27|23003.27|23003.27|23003.27|23003.27|0
1614158470000|2021-02-24 09:21:10|22999.73|22999.73|23003.27|23003.27|23003.27|23003.27|22999.73|22999.73|0
1614158520000|2021-02-24 09:22:00|23006.81|23006.81|23012.16|23012.16|23012.16|23012.16|23006.81|23006.81|0
1614158540000|2021-02-24 09:22:20|23010.96|23010.96|23009.75|23009.75|23010.96|23010.96|23009.75|23009.75|0
1614158550000|2021-02-24 09:22:30|23016.84|23016.84|23016.84|23016.84|23016.84|23016.84|23016.84|23016.84|0
1614158570000|2021-02-24 09:22:50|23018.04|23018.04|23025.72|23025.72|23025.72|23025.72|23018.04|23018.04|0
1614158580000|2021-02-24 09:23:00|23029.27|23029.27|23029.27|23029.27|23029.27|23029.27|23029.27|23029.27|0
1614158590000|2021-02-24 09:23:10|23032.81|23032.81|23032.81|23032.81|23032.81|23032.81|23032.81|23032.81|0
1614158600000|2021-02-24 09:23:20|23032.21|23032.21|23032.21|23032.21|23032.21|23032.21|23032.21|23032.21|0
1614158620000|2021-02-24 09:23:40|23028.66|23028.66|23029.07|23029.07|23029.07|23029.07|23028.66|23028.66|0
1614158630000|2021-02-24 09:23:50|23028.47|23028.47|23024.93|23024.93|23028.47|23028.47|23024.93|23024.93|0
1614158640000|2021-02-24 09:24:00|23021.39|23021.39|23035.56|23035.56|23035.56|23035.56|23021.39|23021.39|0
1614158650000|2021-02-24 09:24:10|23028.47|23028.47|23032.01|23032.01|23032.01|23032.01|23028.47|23028.47|0
1614158660000|2021-02-24 09:24:20|23024.93|23024.93|23024.93|23024.93|23024.93|23024.93|23024.93|23024.93|0
1614158680000|2021-02-24 09:24:40|23028.47|23028.47|23035.56|23035.56|23035.56|23035.56|23028.47|23028.47|0
1614158700000|2021-02-24 09:25:00|23036.76|23036.76|23037.96|23037.96|23037.96|23037.96|23036.76|23036.76|0
1614158710000|2021-02-24 09:25:10|23041.5|23041.5|23041.5|23041.5|23041.5|23041.5|23041.5|23041.5|0
1614158720000|2021-02-24 09:25:20|23045.04|23045.04|23045.04|23045.04|23045.04|23045.04|23045.04|23045.04|0
1614158740000|2021-02-24 09:25:40|23059.21|23059.21|23055.67|23055.67|23059.21|23059.21|23055.67|23055.67|0
1614158750000|2021-02-24 09:25:50|23048.59|23048.59|23041.5|23041.5|23048.59|23048.59|23041.5|23041.5|0
1614158770000|2021-02-24 09:26:10|23048.59|23048.59|23048.59|23048.59|23048.59|23048.59|23048.59|23048.59|0
1614158800000|2021-02-24 09:26:40|23045.04|23045.04|23037.96|23037.96|23045.04|23045.04|23037.96|23037.96|0
1614158810000|2021-02-24 09:26:50|23041.5|23041.5|23041.5|23041.5|23041.5|23041.5|23041.5|23041.5|0
1614158830000|2021-02-24 09:27:10|23041.91|23041.91|23041.91|23041.91|23041.91|23041.91|23041.91|23041.91|0
1614158850000|2021-02-24 09:27:30|23049|23049|23049|23049|23049|23049|23049|23049|0
1614158860000|2021-02-24 09:27:40|23045.45|23045.45|23045.45|23045.45|23045.45|23045.45|23045.45|23045.45|0
1614158870000|2021-02-24 09:27:50|23045.87|23045.87|23045.87|23045.87|23045.87|23045.87|23045.87|23045.87|0
1614158880000|2021-02-24 09:28:00|23056.49|23056.49|23056.49|23056.49|23056.49|23056.49|23056.49|23056.49|0
1614158890000|2021-02-24 09:28:10|23060.03|23060.03|23067.11|23067.11|23067.11|23067.11|23060.03|23060.03|0
1614158900000|2021-02-24 09:28:20|23070.65|23070.65|23070.65|23070.65|23070.65|23070.65|23070.65|23070.65|0
1614158910000|2021-02-24 09:28:30|23074.2|23074.2|23074.2|23074.2|23074.2|23074.2|23074.2|23074.2|0
1614158920000|2021-02-24 09:28:40|23067.11|23067.11|23063.57|23063.57|23067.11|23067.11|23063.57|23063.57|0
1614158930000|2021-02-24 09:28:50|23070.65|23070.65|23066.7|23066.7|23070.65|23070.65|23066.7|23066.7|0
1614158940000|2021-02-24 09:29:00|23066.22|23066.22|23066.22|23066.22|23066.22|23066.22|23066.22|23066.22|0
1614158980000|2021-02-24 09:29:40|23065.81|23065.81|23055.19|23055.19|23065.81|23065.81|23055.19|23055.19|0
1614158990000|2021-02-24 09:29:50|23051.65|23051.65|23044.56|23044.56|23051.65|23051.65|23044.56|23044.56|0
1614159010000|2021-02-24 09:30:10|23055.19|23055.19|23055.19|23055.19|23055.19|23055.19|23055.19|23055.19|0
1614159020000|2021-02-24 09:30:20|23051.65|23051.65|23048.11|23048.11|23051.65|23051.65|23044.56|23044.56|0
1614159060000|2021-02-24 09:31:00|23046.9|23046.9|23045.7|23045.7|23046.9|23046.9|23045.7|23045.7|0
1614159070000|2021-02-24 09:31:10|23046.3|23046.3|23046.71|23046.71|23046.71|23046.71|23046.3|23046.3|0
1614159080000|2021-02-24 09:31:20|23043.17|23043.17|23043.17|23043.17|23043.17|23043.17|23043.17|23043.17|0
1614159100000|2021-02-24 09:31:40|23043.77|23043.77|23054.4|23054.4|23054.4|23054.4|23043.77|23043.77|0
1614159160000|2021-02-24 09:32:40|23043.77|23043.77|23043.77|23043.77|23043.77|23043.77|23043.77|23043.77|0
1614159180000|2021-02-24 09:33:00|23040.23|23040.23|23040.23|23040.23|23040.23|23040.23|23040.23|23040.23|0
1614159190000|2021-02-24 09:33:10|23039.41|23039.41|23039.41|23039.41|23039.41|23039.41|23039.41|23039.41|0
1614159200000|2021-02-24 09:33:20|23046.49|23046.49|23046.49|23046.49|23046.49|23046.49|23046.49|23046.49|0
1614159210000|2021-02-24 09:33:30|23042.95|23042.95|23042.95|23042.95|23042.95|23042.95|23042.95|23042.95|0
1614159250000|2021-02-24 09:34:10|23046.49|23046.49|23039.41|23039.41|23046.49|23046.49|23039.41|23039.41|0
1614159260000|2021-02-24 09:34:20|23032.33|23032.33|23032.33|23032.33|23032.33|23032.33|23032.33|23032.33|0
1614159290000|2021-02-24 09:34:50|23046.49|23046.49|23046.49|23046.49|23046.49|23046.49|23046.49|23046.49|0
1614159330000|2021-02-24 09:35:30|23047.09|23047.09|23043.55|23043.55|23047.09|23047.09|23043.55|23043.55|0
1614159380000|2021-02-24 09:36:20|23050.64|23050.64|23050.64|23050.64|23050.64|23050.64|23050.64|23050.64|0
1614159390000|2021-02-24 09:36:30|23051.24|23051.24|23051.24|23051.24|23051.24|23051.24|23051.24|23051.24|0
1614159410000|2021-02-24 09:36:50|23047.7|23047.7|23040.61|23040.61|23047.7|23047.7|23040.61|23040.61|0
1614159430000|2021-02-24 09:37:10|23037.07|23037.07|23037.07|23037.07|23037.07|23037.07|23037.07|23037.07|0
1614159440000|2021-02-24 09:37:20|23033.53|23033.53|23033.53|23033.53|23033.53|23033.53|23033.53|23033.53|0
1614159450000|2021-02-24 09:37:30|23026.45|23026.45|23029.99|23029.99|23033.53|23033.53|23026.45|23026.45|0
1614159470000|2021-02-24 09:37:50|23033.53|23033.53|23033.53|23033.53|23033.53|23033.53|23033.53|23033.53|0
1614159520000|2021-02-24 09:38:40|23037.07|23037.07|23037.07|23037.07|23037.07|23037.07|23037.07|23037.07|0
1614159570000|2021-02-24 09:39:30|23033.53|23033.53|23022.91|23022.91|23033.53|23033.53|23022.91|23022.91|0
1614159580000|2021-02-24 09:39:40|23019.37|23019.37|23013.49|23013.49|23020.57|23020.57|23013.49|23013.49|0
1614159600000|2021-02-24 09:40:00|23006.4|23006.4|23006.4|23006.4|23006.4|23006.4|23002.86|23002.86|0
1614159610000|2021-02-24 09:40:10|23009.95|23009.95|23013.49|23013.49|23020.57|23020.57|23006.4|23006.4|0
1614159620000|2021-02-24 09:40:20|23017.03|23017.03|23017.03|23017.03|23017.03|23017.03|23017.03|23017.03|0
1614159630000|2021-02-24 09:40:30|23020.57|23020.57|23017.03|23017.03|23020.57|23020.57|23017.03|23017.03|0
1614159650000|2021-02-24 09:40:50|23017.99|23017.99|23018.4|23018.4|23018.4|23018.4|23017.99|23017.99|0
1614159660000|2021-02-24 09:41:00|23021.94|23021.94|23018.4|23018.4|23021.94|23021.94|23018.4|23018.4|0
1614159670000|2021-02-24 09:41:10|23014.86|23014.86|23014.86|23014.86|23014.86|23014.86|23014.86|23014.86|0
1614159690000|2021-02-24 09:41:30|23021.94|23021.94|23021.94|23021.94|23021.94|23021.94|23021.94|23021.94|0
1614159700000|2021-02-24 09:41:40|23014.86|23014.86|23019.22|23019.22|23019.22|23019.22|23014.86|23014.86|0
1614159710000|2021-02-24 09:41:50|23033.79|23033.79|23037.94|23037.94|23037.94|23037.94|23033.79|23033.79|0
1614159720000|2021-02-24 09:42:00|23041.48|23041.48|23037.94|23037.94|23041.48|23041.48|23037.94|23037.94|0
1614159730000|2021-02-24 09:42:10|23039.14|23039.14|23039.14|23039.14|23039.14|23039.14|23039.14|23039.14|0
1614159740000|2021-02-24 09:42:20|23042.68|23042.68|23039.14|23039.14|23042.68|23042.68|23039.14|23039.14|0
1614159750000|2021-02-24 09:42:30|23035.6|23035.6|23035.6|23035.6|23035.6|23035.6|23032.06|23032.06|0
1614159760000|2021-02-24 09:42:40|23032.06|23032.06|23034.1|23034.1|23034.1|23034.1|23032.06|23032.06|0
1614159800000|2021-02-24 09:43:20|23023.47|23023.47|23024.68|23024.68|23024.68|23024.68|23023.47|23023.47|0
1614159820000|2021-02-24 09:43:40|23031.76|23031.76|23029.95|23029.95|23031.76|23031.76|23022.87|23022.87|0
1614159840000|2021-02-24 09:44:00|23029.48|23029.48|23029|23029|23029.48|23029.48|23029|23029|0
1614159850000|2021-02-24 09:44:10|23036.08|23036.08|23032.54|23032.54|23036.08|23036.08|23032.54|23032.54|0
1614159860000|2021-02-24 09:44:20|23029|23029|23025.45|23025.45|23029|23029|23025.45|23025.45|0
1614159870000|2021-02-24 09:44:30|23029|23029|23029|23029|23029|23029|23029|23029|0
1614159880000|2021-02-24 09:44:40|23025.45|23025.45|23032.54|23032.54|23032.54|23032.54|23025.45|23025.45|0
1614159910000|2021-02-24 09:45:10|23039.62|23039.62|23039.62|23039.62|23039.62|23039.62|23039.62|23039.62|0
1614159920000|2021-02-24 09:45:20|23040.03|23040.03|23040.03|23040.03|23040.03|23040.03|23040.03|23040.03|0
1614159970000|2021-02-24 09:46:10|23036.49|23036.49|23029.41|23029.41|23036.49|23036.49|23029.41|23029.41|0
1614160000000|2021-02-24 09:46:40|23040.03|23040.03|23036.49|23036.49|23040.03|23040.03|23036.49|23036.49|0
1614160010000|2021-02-24 09:46:50|23040.03|23040.03|23040.03|23040.03|23040.03|23040.03|23040.03|23040.03|0
1614160060000|2021-02-24 09:47:40|23043.57|23043.57|23048.92|23048.92|23048.92|23048.92|23043.57|23043.57|0
1614160080000|2021-02-24 09:48:00|23052.46|23052.46|23059.54|23059.54|23059.54|23059.54|23052.46|23052.46|0
1614160090000|2021-02-24 09:48:10|23063.08|23063.08|23070.17|23070.17|23070.17|23070.17|23059.54|23059.54|0
1614160110000|2021-02-24 09:48:30|23073.71|23073.71|23070.17|23070.17|23073.71|23073.71|23070.17|23070.17|0
1614160130000|2021-02-24 09:48:50|23063.08|23063.08|23056.48|23056.48|23063.56|23063.56|23056.48|23056.48|0
1614160140000|2021-02-24 09:49:00|23049.4|23049.4|23050|23050|23050|23050|23049.4|23049.4|0
1614160150000|2021-02-24 09:49:10|23060.62|23060.62|23053.54|23053.54|23060.62|23060.62|23053.54|23053.54|0
1614160180000|2021-02-24 09:49:40|23050|23050|23046.46|23046.46|23050|23050|23046.46|23046.46|0
1614160190000|2021-02-24 09:49:50|23042.92|23042.92|23042.92|23042.92|23042.92|23042.92|23042.92|23042.92|0
1614160200000|2021-02-24 09:50:00|23050|23050|23060.02|23060.02|23060.02|23060.02|23050|23050|0
1614160210000|2021-02-24 09:50:10|23067.1|23067.1|23068.12|23068.12|23068.12|23068.12|23067.1|23067.1|0
1614160220000|2021-02-24 09:50:20|23068.53|23068.53|23068.53|23068.53|23068.53|23068.53|23068.53|23068.53|0
1614160250000|2021-02-24 09:50:50|23057.9|23057.9|23064.99|23064.99|23064.99|23064.99|23057.9|23057.9|0
1614160260000|2021-02-24 09:51:00|23072.07|23072.07|23072.07|23072.07|23072.07|23072.07|23072.07|23072.07|0
1614160280000|2021-02-24 09:51:20|23075.61|23075.61|23064.99|23064.99|23075.61|23075.61|23064.99|23064.99|0
1614160290000|2021-02-24 09:51:30|23061.44|23061.44|23061.44|23061.44|23061.44|23061.44|23057.9|23057.9|0
1614160360000|2021-02-24 09:52:40|23061.92|23061.92|23061.92|23061.92|23061.92|23061.92|23061.92|23061.92|0
1614160370000|2021-02-24 09:52:50|23061.32|23061.32|23060.72|23060.72|23061.32|23061.32|23060.72|23060.72|0
1614160380000|2021-02-24 09:53:00|23064.26|23064.26|23064.26|23064.26|23064.26|23064.26|23064.26|23064.26|0
1614160440000|2021-02-24 09:54:00|23063.06|23063.06|23063.06|23063.06|23063.06|23063.06|23063.06|23063.06|0
1614160450000|2021-02-24 09:54:10|23070.14|23070.14|23070.14|23070.14|23070.14|23070.14|23070.14|23070.14|0
1614160460000|2021-02-24 09:54:20|23063.06|23063.06|23077.22|23077.22|23077.22|23077.22|23063.06|23063.06|0
1614160470000|2021-02-24 09:54:30|23077.7|23077.7|23077.7|23077.7|23077.7|23077.7|23077.7|23077.7|0
1614160490000|2021-02-24 09:54:50|23077.29|23077.29|23077.29|23077.29|23077.29|23077.29|23077.29|23077.29|0
1614160500000|2021-02-24 09:55:00|23076.88|23076.88|23076.88|23076.88|23076.88|23076.88|23076.88|23076.88|0
1614160520000|2021-02-24 09:55:20|23076.47|23076.47|23076.47|23076.47|23076.47|23076.47|23076.47|23076.47|0
1614160530000|2021-02-24 09:55:30|23083.55|23083.55|23083.55|23083.55|23083.55|23083.55|23083.55|23083.55|0
1614160540000|2021-02-24 09:55:40|23090.64|23090.64|23090.64|23090.64|23090.64|23090.64|23090.64|23090.64|0
1614160560000|2021-02-24 09:56:00|23083.55|23083.55|23080.01|23080.01|23083.55|23083.55|23080.01|23080.01|0
1614160570000|2021-02-24 09:56:10|23083.55|23083.55|23083.55|23083.55|23083.55|23083.55|23083.55|23083.55|0
1614160580000|2021-02-24 09:56:20|23082.95|23082.95|23082.95|23082.95|23082.95|23082.95|23082.95|23082.95|0
1614160600000|2021-02-24 09:56:40|23086.49|23086.49|23086.49|23086.49|23086.49|23086.49|23086.49|23086.49|0
1614160610000|2021-02-24 09:56:50|23086.01|23086.01|23085.41|23085.41|23086.01|23086.01|23085.41|23085.41|0
1614160620000|2021-02-24 09:57:00|23084.21|23084.21|23084.21|23084.21|23084.21|23084.21|23084.21|23084.21|0
1614160630000|2021-02-24 09:57:10|23080.67|23080.67|23080.67|23080.67|23080.67|23080.67|23080.67|23080.67|0
1614160640000|2021-02-24 09:57:20|23081.27|23081.27|23081.27|23081.27|23081.27|23081.27|23081.27|23081.27|0
1614160660000|2021-02-24 09:57:40|23074.19|23074.19|23077.73|23077.73|23081.27|23081.27|23074.19|23074.19|0
1614160670000|2021-02-24 09:57:50|23084.81|23084.81|23084.81|23084.81|23084.81|23084.81|23084.81|23084.81|0
1614160680000|2021-02-24 09:58:00|23088.35|23088.35|23095.43|23095.43|23095.43|23095.43|23088.35|23088.35|0
1614160710000|2021-02-24 09:58:30|23098.97|23098.97|23106.06|23106.06|23106.06|23106.06|23098.97|23098.97|0
1614160750000|2021-02-24 09:59:10|23105.65|23105.65|23105.24|23105.24|23105.65|23105.65|23105.24|23105.24|0
1614160760000|2021-02-24 09:59:20|23104.76|23104.76|23110.03|23110.03|23110.03|23110.03|23102.95|23102.95|0
1614160780000|2021-02-24 09:59:40|23117.12|23117.12|23113.57|23113.57|23117.12|23117.12|23113.57|23113.57|0
1614160800000|2021-02-24 10:00:00|23113.99|23113.99|23121.07|23121.07|23121.07|23121.07|23113.99|23113.99|0
1614160820000|2021-02-24 10:00:20|23121.67|23121.67|23121.67|23121.67|23121.67|23121.67|23121.67|23121.67|0
1614160830000|2021-02-24 10:00:30|23125.21|23125.21|23125.21|23125.21|23125.21|23125.21|23125.21|23125.21|0
1614160850000|2021-02-24 10:00:50|23128.75|23128.75|23128.75|23128.75|23128.75|23128.75|23128.75|23128.75|0
1614160860000|2021-02-24 10:01:00|23128.15|23128.15|23127.67|23127.67|23128.15|23128.15|23127.67|23127.67|0
1614160900000|2021-02-24 10:01:40|23131.21|23131.21|23131.21|23131.21|23131.21|23131.21|23131.21|23131.21|0
1614160930000|2021-02-24 10:02:10|23131.81|23131.81|23131.81|23131.81|23131.81|23131.81|23131.81|23131.81|0
1614160940000|2021-02-24 10:02:20|23132.22|23132.22|23139.31|23139.31|23139.31|23139.31|23132.22|23132.22|0
1614160950000|2021-02-24 10:02:30|23135.77|23135.77|23128.68|23128.68|23135.77|23135.77|23128.68|23128.68|0
1614160970000|2021-02-24 10:02:50|23129.09|23129.09|23129.09|23129.09|23129.09|23129.09|23129.09|23129.09|0
1614161020000|2021-02-24 10:03:40|23143.26|23143.26|23136.18|23136.18|23143.26|23143.26|23136.18|23136.18|0
1614161030000|2021-02-24 10:03:50|23143.26|23143.26|23143.26|23143.26|23143.26|23143.26|23143.26|23143.26|0
1614161070000|2021-02-24 10:04:30|23143.67|23143.67|23144.08|23144.08|23144.08|23144.08|23143.67|23143.67|0
1614161080000|2021-02-24 10:04:40|23143.67|23143.67|23142.85|23142.85|23143.67|23143.67|23142.85|23142.85|0
1614161100000|2021-02-24 10:05:00|23143.33|23143.33|23143.74|23143.74|23143.74|23143.74|23143.33|23143.33|0
1614161110000|2021-02-24 10:05:10|23140.2|23140.2|23140.2|23140.2|23140.2|23140.2|23140.2|23140.2|0
1614161120000|2021-02-24 10:05:20|23136.66|23136.66|23136.05|23136.05|23136.66|23136.66|23136.05|23136.05|0
1614161130000|2021-02-24 10:05:30|23125.43|23125.43|23125.43|23125.43|23125.43|23125.43|23125.43|23125.43|0
1614161140000|2021-02-24 10:05:40|23124.83|23124.83|23124.83|23124.83|23124.83|23124.83|23124.83|23124.83|0
1614161170000|2021-02-24 10:06:10|23125.43|23125.43|23125.43|23125.43|23125.43|23125.43|23125.43|23125.43|0
1614161180000|2021-02-24 10:06:20|23125.84|23125.84|23125.24|23125.24|23125.84|23125.84|23125.24|23125.24|0
1614161190000|2021-02-24 10:06:30|23132.32|23132.32|23132.32|23132.32|23132.32|23132.32|23132.32|23132.32|0
1614161230000|2021-02-24 10:07:10|23139.4|23139.4|23139.4|23139.4|23139.4|23139.4|23139.4|23139.4|0
1614161290000|2021-02-24 10:08:10|23142.95|23142.95|23142.95|23142.95|23142.95|23142.95|23142.95|23142.95|0
1614161300000|2021-02-24 10:08:20|23143.55|23143.55|23144.15|23144.15|23144.15|23144.15|23143.55|23143.55|0
1614161350000|2021-02-24 10:09:10|23147.69|23147.69|23148.17|23148.17|23148.17|23148.17|23147.69|23147.69|0
1614161370000|2021-02-24 10:09:30|23148.58|23148.58|23149.47|23149.47|23149.47|23149.47|23148.58|23148.58|0
1614161380000|2021-02-24 10:09:40|23153.01|23153.01|23153.01|23153.01|23153.01|23153.01|23153.01|23153.01|0
1614161410000|2021-02-24 10:10:10|23153.61|23153.61|23153.61|23153.61|23153.61|23153.61|23153.61|23153.61|0
1614161420000|2021-02-24 10:10:20|23153.2|23153.2|23153.2|23153.2|23153.2|23153.2|23153.2|23153.2|0
1614161440000|2021-02-24 10:10:40|23152.38|23152.38|23159.46|23159.46|23159.46|23159.46|23152.38|23152.38|0
1614161460000|2021-02-24 10:11:00|23163|23163|23163|23163|23163|23163|23163|23163|0
1614161500000|2021-02-24 10:11:40|23166.55|23166.55|23166.55|23166.55|23166.55|23166.55|23166.55|23166.55|0
1614161530000|2021-02-24 10:12:10|23165.34|23165.34|23165.34|23165.34|23168.88|23168.88|23165.34|23165.34|0
1614161540000|2021-02-24 10:12:20|23172.43|23172.43|23172.43|23172.43|23172.43|23172.43|23172.43|23172.43|0
1614161590000|2021-02-24 10:13:10|23175.97|23175.97|23179.51|23179.51|23179.51|23179.51|23175.97|23175.97|0
1614161630000|2021-02-24 10:13:50|23179.92|23179.92|23179.32|23179.32|23179.92|23179.92|23179.32|23179.32|0
1614161640000|2021-02-24 10:14:00|23179.92|23179.92|23179.92|23179.92|23179.92|23179.92|23179.92|23179.92|0
1614161680000|2021-02-24 10:14:40|23172.84|23172.84|23155.13|23155.13|23172.84|23172.84|23155.13|23155.13|0
1614161690000|2021-02-24 10:14:50|23158.67|23158.67|23158.67|23158.67|23158.67|23158.67|23158.67|23158.67|0
1614161710000|2021-02-24 10:15:10|23169.29|23169.29|23170.5|23170.5|23170.5|23170.5|23169.29|23169.29|0
1614161720000|2021-02-24 10:15:20|23174.04|23174.04|23174.04|23174.04|23174.04|23174.04|23174.04|23174.04|0
1614161730000|2021-02-24 10:15:30|23181.12|23181.12|23174.04|23174.04|23181.12|23181.12|23174.04|23174.04|0
1614161740000|2021-02-24 10:15:40|23170.5|23170.5|23166.96|23166.96|23174.04|23174.04|23166.96|23166.96|0
1614161750000|2021-02-24 10:15:50|23163.42|23163.42|23163.42|23163.42|23163.42|23163.42|23159.87|23159.87|0
1614161770000|2021-02-24 10:16:10|23170.5|23170.5|23166.96|23166.96|23170.5|23170.5|23166.96|23166.96|0
1614161850000|2021-02-24 10:17:30|23163.42|23163.42|23169.9|23169.9|23170.5|23170.5|23163.42|23163.42|0
1614161870000|2021-02-24 10:17:50|23159.27|23159.27|23159.27|23159.27|23159.27|23159.27|23159.27|23159.27|0
1614161880000|2021-02-24 10:18:00|23166.35|23166.35|23162.21|23162.21|23166.35|23166.35|23162.21|23162.21|0
1614161890000|2021-02-24 10:18:10|23158.67|23158.67|23144.51|23144.51|23158.67|23158.67|23144.51|23144.51|0
1614161970000|2021-02-24 10:19:30|23148.05|23148.05|23148.05|23148.05|23148.05|23148.05|23148.05|23148.05|0
1614161990000|2021-02-24 10:19:50|23140.96|23140.96|23140.96|23140.96|23140.96|23140.96|23140.96|23140.96|0
1614162000000|2021-02-24 10:20:00|23141.57|23141.57|23141.57|23141.57|23141.57|23141.57|23141.57|23141.57|0
1614162010000|2021-02-24 10:20:10|23142.05|23142.05|23142.05|23142.05|23142.05|23142.05|23142.05|23142.05|0
1614162040000|2021-02-24 10:20:40|23138.5|23138.5|23142.05|23142.05|23142.05|23142.05|23138.5|23138.5|0
1614162090000|2021-02-24 10:21:30|23134.96|23134.96|23134.96|23134.96|23134.96|23134.96|23134.96|23134.96|0
1614162100000|2021-02-24 10:21:40|23133.76|23133.76|23140.84|23140.84|23140.84|23140.84|23133.76|23133.76|0
1614162110000|2021-02-24 10:21:50|23137.3|23137.3|23137.3|23137.3|23137.3|23137.3|23137.3|23137.3|0
1614162130000|2021-02-24 10:22:10|23137.9|23137.9|23137.9|23137.9|23137.9|23137.9|23137.9|23137.9|0
1614162160000|2021-02-24 10:22:40|23139.13|23139.13|23139.13|23139.13|23139.13|23139.13|23139.13|23139.13|0
1614162180000|2021-02-24 10:23:00|23132.05|23132.05|23132.05|23132.05|23132.05|23132.05|23132.05|23132.05|0
1614162190000|2021-02-24 10:23:10|23142.68|23142.68|23142.68|23142.68|23142.68|23142.68|23142.68|23142.68|0
1614162210000|2021-02-24 10:23:30|23149.76|23149.76|23150.36|23150.36|23150.36|23150.36|23149.76|23149.76|0
1614162240000|2021-02-24 10:24:00|23149.76|23149.76|23149.76|23149.76|23149.76|23149.76|23149.76|23149.76|0
1614162250000|2021-02-24 10:24:10|23142.68|23142.68|23143.09|23143.09|23143.09|23143.09|23142.68|23142.68|0
1614162310000|2021-02-24 10:25:10|23132.46|23132.46|23132.46|23132.46|23132.46|23132.46|23132.46|23132.46|0
1614162320000|2021-02-24 10:25:20|23125.38|23125.38|23125.38|23125.38|23125.38|23125.38|23125.38|23125.38|0
1614162340000|2021-02-24 10:25:40|23121.84|23121.84|23118.3|23118.3|23121.84|23121.84|23118.3|23118.3|0
1614162350000|2021-02-24 10:25:50|23114.76|23114.76|23114.76|23114.76|23114.76|23114.76|23114.76|23114.76|0
1614162360000|2021-02-24 10:26:00|23118.3|23118.3|23121.84|23121.84|23121.84|23121.84|23118.3|23118.3|0
1614162370000|2021-02-24 10:26:10|23125.38|23125.38|23125.38|23125.38|23125.38|23125.38|23125.38|23125.38|0
1614162440000|2021-02-24 10:27:20|23118.3|23118.3|23118.3|23118.3|23118.3|23118.3|23118.3|23118.3|0
1614162500000|2021-02-24 10:28:20|23117.48|23117.48|23110.39|23110.39|23117.48|23117.48|23110.39|23110.39|0
1614162520000|2021-02-24 10:28:40|23106.85|23106.85|23106.85|23106.85|23106.85|23106.85|23106.85|23106.85|0
1614162530000|2021-02-24 10:28:50|23113.94|23113.94|23113.94|23113.94|23113.94|23113.94|23113.94|23113.94|0
1614162540000|2021-02-24 10:29:00|23117.48|23117.48|23130.41|23130.41|23131.64|23131.64|23117.48|23117.48|0
1614162550000|2021-02-24 10:29:10|23130|23130|23130.96|23130.96|23130.96|23130.96|23130|23130|0
1614162560000|2021-02-24 10:29:20|23131.56|23131.56|23131.56|23131.56|23131.56|23131.56|23131.56|23131.56|0
1614162580000|2021-02-24 10:29:40|23131.97|23131.97|23131.97|23131.97|23131.97|23131.97|23131.97|23131.97|0
1614162600000|2021-02-24 10:30:00|23131.37|23131.37|23127.01|23127.01|23131.37|23131.37|23127.01|23127.01|0
1614162630000|2021-02-24 10:30:30|23130.55|23130.55|23130.55|23130.55|23130.55|23130.55|23130.55|23130.55|0
1614162640000|2021-02-24 10:30:40|23134.09|23134.09|23138.64|23138.64|23138.64|23138.64|23134.09|23134.09|0
1614162660000|2021-02-24 10:31:00|23138.23|23138.23|23134.69|23134.69|23138.23|23138.23|23134.69|23134.69|0
1614162670000|2021-02-24 10:31:10|23145.31|23145.31|23145.31|23145.31|23145.31|23145.31|23145.31|23145.31|0
1614162700000|2021-02-24 10:31:40|23138.23|23138.23|23141.77|23141.77|23141.77|23141.77|23138.23|23138.23|0
1614162720000|2021-02-24 10:32:00|23145.31|23145.31|23141.77|23141.77|23145.31|23145.31|23141.77|23141.77|0
1614162780000|2021-02-24 10:33:00|23145.31|23145.31|23145.31|23145.31|23145.31|23145.31|23145.31|23145.31|0
1614162790000|2021-02-24 10:33:10|23155.94|23155.94|23155.94|23155.94|23155.94|23155.94|23155.94|23155.94|0
1614162840000|2021-02-24 10:34:00|23145.31|23145.31|23134.69|23134.69|23145.31|23145.31|23134.69|23134.69|0
1614162850000|2021-02-24 10:34:10|23138.23|23138.23|23138.23|23138.23|23138.23|23138.23|23138.23|23138.23|0
1614162860000|2021-02-24 10:34:20|23141.77|23141.77|23141.36|23141.36|23141.77|23141.77|23141.36|23141.36|0
1614162870000|2021-02-24 10:34:30|23137.82|23137.82|23137.82|23137.82|23137.82|23137.82|23137.82|23137.82|0
1614162890000|2021-02-24 10:34:50|23141.36|23141.36|23148.44|23148.44|23148.44|23148.44|23141.36|23141.36|0
1614162940000|2021-02-24 10:35:40|23144.9|23144.9|23144.9|23144.9|23144.9|23144.9|23144.9|23144.9|0
1614162960000|2021-02-24 10:36:00|23144.49|23144.49|23144.49|23144.49|23144.49|23144.49|23144.49|23144.49|0
1614162970000|2021-02-24 10:36:10|23140.95|23140.95|23140.95|23140.95|23140.95|23140.95|23140.95|23140.95|0
1614162980000|2021-02-24 10:36:20|23137.41|23137.41|23137.41|23137.41|23137.41|23137.41|23137.41|23137.41|0
1614163010000|2021-02-24 10:36:50|23140.95|23140.95|23140.95|23140.95|23140.95|23140.95|23140.95|23140.95|0
1614163030000|2021-02-24 10:37:10|23148.03|23148.03|23148.03|23148.03|23148.03|23148.03|23148.03|23148.03|0
1614163130000|2021-02-24 10:38:50|23148.51|23148.51|23148.99|23148.99|23148.99|23148.99|23148.51|23148.51|0
1614163150000|2021-02-24 10:39:10|23149.59|23149.59|23142.51|23142.51|23149.59|23149.59|23142.51|23142.51|0
1614163160000|2021-02-24 10:39:20|23141.91|23141.91|23138.97|23138.97|23141.91|23141.91|23138.37|23138.37|0
1614163180000|2021-02-24 10:39:40|23138.49|23138.49|23137.6|23137.6|23138.49|23138.49|23137.6|23137.6|0
1614163190000|2021-02-24 10:39:50|23141.14|23141.14|23141.14|23141.14|23141.14|23141.14|23141.14|23141.14|0
1614163220000|2021-02-24 10:40:20|23140.32|23140.32|23139.91|23139.91|23140.32|23140.32|23139.91|23139.91|0
1614163250000|2021-02-24 10:40:50|23132.83|23132.83|23131.63|23131.63|23132.83|23132.83|23131.63|23131.63|0
1614163270000|2021-02-24 10:41:10|23131.02|23131.02|23131.02|23131.02|23131.02|23131.02|23131.02|23131.02|0
1614163290000|2021-02-24 10:41:30|23120.4|23120.4|23120.4|23120.4|23120.4|23120.4|23120.4|23120.4|0
1614163370000|2021-02-24 10:42:50|23127.48|23127.48|23131.02|23131.02|23131.02|23131.02|23127.48|23127.48|0
1614163380000|2021-02-24 10:43:00|23130.61|23130.61|23130.61|23130.61|23130.61|23130.61|23130.61|23130.61|0
1614163390000|2021-02-24 10:43:10|23130.2|23130.2|23130.2|23130.2|23130.2|23130.2|23130.2|23130.2|0
1614163420000|2021-02-24 10:43:40|23129.6|23129.6|23121.92|23121.92|23129.6|23129.6|23121.92|23121.92|0
1614163460000|2021-02-24 10:44:20|23121.51|23121.51|23121.1|23121.1|23121.51|23121.51|23121.1|23121.1|0
1614163470000|2021-02-24 10:44:30|23117.55|23117.55|23117.55|23117.55|23117.55|23117.55|23117.55|23117.55|0
1614163480000|2021-02-24 10:44:40|23121.1|23121.1|23121.1|23121.1|23121.1|23121.1|23121.1|23121.1|0
1614163490000|2021-02-24 10:44:50|23114.01|23114.01|23114.01|23114.01|23114.01|23114.01|23114.01|23114.01|0
1614163520000|2021-02-24 10:45:20|23113.6|23113.6|23113.6|23113.6|23113.6|23113.6|23113.6|23113.6|0
1614163570000|2021-02-24 10:46:10|23113|23113|23113|23113|23113|23113|23113|23113|0
1614163580000|2021-02-24 10:46:20|23112.4|23112.4|23108.04|23108.04|23112.4|23112.4|23108.04|23108.04|0
1614163610000|2021-02-24 10:46:50|23097.41|23097.41|23086.19|23086.19|23097.41|23097.41|23086.19|23086.19|0
1614163630000|2021-02-24 10:47:10|23082.65|23082.65|23082.65|23082.65|23082.65|23082.65|23082.65|23082.65|0
1614163640000|2021-02-24 10:47:20|23082.04|23082.04|23082.04|23082.04|23082.04|23082.04|23082.04|23082.04|0
1614163660000|2021-02-24 10:47:40|23081.44|23081.44|23074.36|23074.36|23081.44|23081.44|23074.36|23074.36|0
1614163680000|2021-02-24 10:48:00|23077.9|23077.9|23087.09|23087.09|23088.53|23088.53|23077.9|23077.9|0
1614163740000|2021-02-24 10:49:00|23086.61|23086.61|23086.61|23086.61|23086.61|23086.61|23086.61|23086.61|0
1614163780000|2021-02-24 10:49:40|23075.98|23075.98|23068.9|23068.9|23075.98|23075.98|23068.9|23068.9|0
1614163790000|2021-02-24 10:49:50|23067.67|23067.67|23064.13|23064.13|23067.67|23067.67|23064.13|23064.13|0
1614163800000|2021-02-24 10:50:00|23064.54|23064.54|23068.68|23068.68|23068.68|23068.68|23061|23061|0
1614163810000|2021-02-24 10:50:10|23072.82|23072.82|23072.82|23072.82|23072.82|23072.82|23072.82|23072.82|0
1614163830000|2021-02-24 10:50:30|23069.28|23069.28|23069.28|23069.28|23069.28|23069.28|23069.28|23069.28|0
1614163850000|2021-02-24 10:50:50|23062.2|23062.2|23058.66|23058.66|23062.2|23062.2|23058.66|23058.66|0
1614163860000|2021-02-24 10:51:00|23058.18|23058.18|23057.58|23057.58|23058.18|23058.18|23057.58|23057.58|0
1614163900000|2021-02-24 10:51:40|23061.12|23061.12|23054.04|23054.04|23061.12|23061.12|23054.04|23054.04|0
1614163910000|2021-02-24 10:51:50|23050.5|23050.5|23050.5|23050.5|23050.5|23050.5|23050.5|23050.5|0
1614163920000|2021-02-24 10:52:00|23057.58|23057.58|23057.58|23057.58|23057.58|23057.58|23057.58|23057.58|0
1614164000000|2021-02-24 10:53:20|23054.04|23054.04|23054.04|23054.04|23054.04|23054.04|23054.04|23054.04|0
1614164010000|2021-02-24 10:53:30|23061.12|23061.12|23061.12|23061.12|23061.12|23061.12|23061.12|23061.12|0
1614164040000|2021-02-24 10:54:00|23064.66|23064.66|23068.2|23068.2|23068.2|23068.2|23064.66|23064.66|0
1614164060000|2021-02-24 10:54:20|23068.8|23068.8|23068.8|23068.8|23068.8|23068.8|23068.8|23068.8|0
1614164070000|2021-02-24 10:54:30|23072.35|23072.35|23067.79|23067.79|23072.35|23072.35|23067.79|23067.79|0
1614164080000|2021-02-24 10:54:40|23067.19|23067.19|23067.19|23067.19|23067.19|23067.19|23067.19|23067.19|0
1614164100000|2021-02-24 10:55:00|23067.79|23067.79|23067.79|23067.79|23067.79|23067.79|23067.79|23067.79|0
1614164120000|2021-02-24 10:55:20|23067.38|23067.38|23056.28|23056.28|23067.38|23067.38|23056.28|23056.28|0
1614164150000|2021-02-24 10:55:50|23055.32|23055.32|23055.32|23055.32|23055.32|23055.32|23055.32|23055.32|0
1614164180000|2021-02-24 10:56:20|23048.24|23048.24|23051.18|23051.18|23051.18|23051.18|23047.64|23047.64|0
1614164190000|2021-02-24 10:56:30|23054.72|23054.72|23054.72|23054.72|23054.72|23054.72|23054.72|23054.72|0
1614164210000|2021-02-24 10:56:50|23055.2|23055.2|23048.11|23048.11|23055.2|23055.2|23048.11|23048.11|0
1614164220000|2021-02-24 10:57:00|23051.66|23051.66|23051.66|23051.66|23051.66|23051.66|23051.66|23051.66|0
1614164230000|2021-02-24 10:57:10|23044.57|23044.57|23048.11|23048.11|23048.11|23048.11|23044.57|23044.57|0
1614164270000|2021-02-24 10:57:50|23051.66|23051.66|23051.66|23051.66|23051.66|23051.66|23051.66|23051.66|0
1614164280000|2021-02-24 10:58:00|23048.11|23048.11|23044.57|23044.57|23048.11|23048.11|23044.57|23044.57|0
1614164290000|2021-02-24 10:58:10|23041.03|23041.03|23041.03|23041.03|23041.03|23041.03|23041.03|23041.03|0
1614164310000|2021-02-24 10:58:30|23040.07|23040.07|23039.11|23039.11|23040.55|23040.55|23039.11|23039.11|0
1614164320000|2021-02-24 10:58:40|23035.57|23035.57|23035.57|23035.57|23035.57|23035.57|23035.57|23035.57|0
1614164330000|2021-02-24 10:58:50|23036.05|23036.05|23036.05|23036.05|23036.05|23036.05|23036.05|23036.05|0
1614164340000|2021-02-24 10:59:00|23036.53|23036.53|23036.53|23036.53|23036.53|23036.53|23036.53|23036.53|0
1614164350000|2021-02-24 10:59:10|23032.99|23032.99|23032.99|23032.99|23032.99|23032.99|23032.99|23032.99|0
1614164360000|2021-02-24 10:59:20|23036.53|23036.53|23036.53|23036.53|23036.53|23036.53|23036.53|23036.53|0
1614164400000|2021-02-24 11:00:00|23035.93|23035.93|23026.19|23026.19|23035.93|23035.93|23026.19|23026.19|0
1614164420000|2021-02-24 11:00:20|23025.23|23025.23|23017.07|23017.07|23025.23|23025.23|23017.07|23017.07|0
1614164440000|2021-02-24 11:00:40|23016.11|23016.11|23016.11|23016.11|23016.11|23016.11|23016.11|23016.11|0
1614164460000|2021-02-24 11:01:00|23017.07|23017.07|23016.47|23016.47|23017.07|23017.07|23016.47|23016.47|0
1614164470000|2021-02-24 11:01:10|23015.87|23015.87|23016.47|23016.47|23016.47|23016.47|23015.87|23015.87|0
1614164480000|2021-02-24 11:01:20|23016.88|23016.88|23017.29|23017.29|23017.29|23017.29|23016.88|23016.88|0
1614164490000|2021-02-24 11:01:30|23020.83|23020.83|23020.42|23020.42|23020.83|23020.83|23020.42|23020.42|0
1614164510000|2021-02-24 11:01:50|23016.88|23016.88|23016.88|23016.88|23016.88|23016.88|23016.88|23016.88|0
1614164530000|2021-02-24 11:02:10|23016.47|23016.47|23016.47|23016.47|23016.47|23016.47|23016.47|23016.47|0
1614164570000|2021-02-24 11:02:50|23009.39|23009.39|23005.85|23005.85|23009.39|23009.39|23005.85|23005.85|0
1614164610000|2021-02-24 11:03:30|23007.05|23007.05|23007.05|23007.05|23007.05|23007.05|23007.05|23007.05|0
1614164640000|2021-02-24 11:04:00|22996.43|22996.43|22996.43|22996.43|22996.43|22996.43|22996.43|22996.43|0
1614164650000|2021-02-24 11:04:10|22992.88|22992.88|22992.88|22992.88|22992.88|22992.88|22992.88|22992.88|0
1614164660000|2021-02-24 11:04:20|22996.43|22996.43|22992.47|22992.47|22996.43|22996.43|22992.47|22992.47|0
1614164670000|2021-02-24 11:04:30|22996.01|22996.01|22996.01|22996.01|22996.01|22996.01|22996.01|22996.01|0
1614164680000|2021-02-24 11:04:40|22999.56|22999.56|22999.56|22999.56|22999.56|22999.56|22999.56|22999.56|0
1614164690000|2021-02-24 11:04:50|23003.1|23003.1|23004.93|23004.93|23004.93|23004.93|23003.1|23003.1|0
1614164700000|2021-02-24 11:05:00|23004.11|23004.11|23003.7|23003.7|23004.11|23004.11|23003.7|23003.7|0
1614164710000|2021-02-24 11:05:10|23010.78|23010.78|23010.78|23010.78|23010.78|23010.78|23010.78|23010.78|0
1614164720000|2021-02-24 11:05:20|23011.19|23011.19|23018.27|23018.27|23018.27|23018.27|23011.19|23011.19|0
1614164750000|2021-02-24 11:05:50|23018.68|23018.68|23022.23|23022.23|23022.23|23022.23|23018.68|23018.68|0
1614164760000|2021-02-24 11:06:00|23018.68|23018.68|23017.73|23017.73|23018.68|23018.68|23017.73|23017.73|0
1614164780000|2021-02-24 11:06:20|23016.9|23016.9|23013.36|23013.36|23016.9|23016.9|23013.36|23013.36|0
1614164790000|2021-02-24 11:06:30|23012.88|23012.88|23012.4|23012.4|23012.88|23012.88|23012.4|23012.4|0
1614164830000|2021-02-24 11:07:10|23015.95|23015.95|23016.9|23016.9|23016.9|23016.9|23015.95|23015.95|0
1614164840000|2021-02-24 11:07:20|23017.73|23017.73|23018.14|23018.14|23018.14|23018.14|23017.73|23017.73|0
1614164850000|2021-02-24 11:07:30|23018.96|23018.96|23018.96|23018.96|23018.96|23018.96|23018.96|23018.96|0
1614164870000|2021-02-24 11:07:50|23026.04|23026.04|23026.04|23026.04|23026.04|23026.04|23026.04|23026.04|0
1614164880000|2021-02-24 11:08:00|23036.66|23036.66|23036.66|23036.66|23036.66|23036.66|23036.66|23036.66|0
1614164890000|2021-02-24 11:08:10|23038.47|23038.47|23038.47|23038.47|23038.47|23038.47|23038.47|23038.47|0
1614164900000|2021-02-24 11:08:20|23039.67|23039.67|23038.88|23038.88|23040.08|23040.08|23038.88|23038.88|0
1614164920000|2021-02-24 11:08:40|23045.96|23045.96|23045.14|23045.14|23045.96|23045.96|23045.14|23045.14|0
1614164940000|2021-02-24 11:09:00|23055.76|23055.76|23052.22|23052.22|23055.76|23055.76|23052.22|23052.22|0
1614164950000|2021-02-24 11:09:10|23055.76|23055.76|23059.91|23059.91|23059.91|23059.91|23055.76|23055.76|0
1614164980000|2021-02-24 11:09:40|23070.53|23070.53|23077.61|23077.61|23077.61|23077.61|23070.53|23070.53|0
1614165000000|2021-02-24 11:10:00|23070.53|23070.53|23074.67|23074.67|23074.67|23074.67|23070.53|23070.53|0
1614165030000|2021-02-24 11:10:30|23067.59|23067.59|23064.05|23064.05|23067.59|23067.59|23064.05|23064.05|0
1614165040000|2021-02-24 11:10:40|23071.13|23071.13|23071.13|23071.13|23071.13|23071.13|23071.13|23071.13|0
1614165050000|2021-02-24 11:10:50|23074.67|23074.67|23074.67|23074.67|23074.67|23074.67|23074.67|23074.67|0
1614165060000|2021-02-24 11:11:00|23071.13|23071.13|23071.13|23071.13|23071.73|23071.73|23071.13|23071.13|0
1614165080000|2021-02-24 11:11:20|23064.05|23064.05|23063.45|23063.45|23064.05|23064.05|23063.45|23063.45|0
1614165090000|2021-02-24 11:11:30|23059.91|23059.91|23059.91|23059.91|23059.91|23059.91|23059.91|23059.91|0
1614165120000|2021-02-24 11:12:00|23063.45|23063.45|23063.45|23063.45|23063.45|23063.45|23063.45|23063.45|0
1614165130000|2021-02-24 11:12:10|23066.99|23066.99|23066.99|23066.99|23066.99|23066.99|23066.99|23066.99|0
1614165140000|2021-02-24 11:12:20|23066.39|23066.39|23066.39|23066.39|23066.39|23066.39|23066.39|23066.39|0
1614165160000|2021-02-24 11:12:40|23073.47|23073.47|23073.47|23073.47|23073.47|23073.47|23073.47|23073.47|0
1614165210000|2021-02-24 11:13:30|23072.99|23072.99|23072.99|23072.99|23072.99|23072.99|23072.99|23072.99|0
1614165220000|2021-02-24 11:13:40|23076.53|23076.53|23076.53|23076.53|23076.53|23076.53|23076.53|23076.53|0
1614165240000|2021-02-24 11:14:00|23080.07|23080.07|23080.07|23080.07|23080.07|23080.07|23080.07|23080.07|0
1614165270000|2021-02-24 11:14:30|23076.53|23076.53|23076.53|23076.53|23076.53|23076.53|23076.53|23076.53|0
1614165280000|2021-02-24 11:14:40|23080.07|23080.07|23080.07|23080.07|23080.07|23080.07|23080.07|23080.07|0
1614165330000|2021-02-24 11:15:30|23079.25|23079.25|23079.66|23079.66|23079.66|23079.66|23079.25|23079.25|0
1614165350000|2021-02-24 11:15:50|23072.58|23072.58|23069.04|23069.04|23072.58|23072.58|23069.04|23069.04|0
1614165360000|2021-02-24 11:16:00|23069.64|23069.64|23069.64|23069.64|23069.64|23069.64|23069.64|23069.64|0
1614165380000|2021-02-24 11:16:20|23069.04|23069.04|23069.04|23069.04|23069.04|23069.04|23069.04|23069.04|0
1614165440000|2021-02-24 11:17:20|23054.87|23054.87|23054.87|23054.87|23054.87|23054.87|23054.87|23054.87|0
1614165450000|2021-02-24 11:17:30|23054.46|23054.46|23050.92|23050.92|23054.46|23054.46|23050.92|23050.92|0
1614165460000|2021-02-24 11:17:40|23050.32|23050.32|23049.12|23049.12|23050.32|23050.32|23049.12|23049.12|0
1614165490000|2021-02-24 11:18:10|23048.71|23048.71|23041.62|23041.62|23048.71|23048.71|23041.62|23041.62|0
1614165520000|2021-02-24 11:18:40|23041.02|23041.02|23041.02|23041.02|23041.02|23041.02|23041.02|23041.02|0
1614165590000|2021-02-24 11:19:50|23044.56|23044.56|23048.11|23048.11|23048.11|23048.11|23044.56|23044.56|0
1614165620000|2021-02-24 11:20:20|23055.79|23055.79|23055.79|23055.79|23055.79|23055.79|23055.79|23055.79|0
1614165670000|2021-02-24 11:21:10|23056.2|23056.2|23056.2|23056.2|23056.2|23056.2|23056.2|23056.2|0
1614165680000|2021-02-24 11:21:20|23055.79|23055.79|23055.79|23055.79|23055.79|23055.79|23055.79|23055.79|0
1614165690000|2021-02-24 11:21:30|23048.71|23048.71|23049.31|23049.31|23049.31|23049.31|23048.71|23048.71|0
1614165700000|2021-02-24 11:21:40|23045.77|23045.77|23045.17|23045.17|23045.77|23045.77|23045.17|23045.17|0
1614165810000|2021-02-24 11:23:30|23046.37|23046.37|23046.37|23046.37|23046.37|23046.37|23046.37|23046.37|0
1614165840000|2021-02-24 11:24:00|23046.78|23046.78|23046.78|23046.78|23046.78|23046.78|23046.78|23046.78|0
1614165880000|2021-02-24 11:24:40|23051.52|23051.52|23051.52|23051.52|23051.52|23051.52|23051.52|23051.52|0
1614165890000|2021-02-24 11:24:50|23055.07|23055.07|23062.15|23062.15|23062.15|23062.15|23055.07|23055.07|0
1614165900000|2021-02-24 11:25:00|23069.23|23069.23|23069.23|23069.23|23069.23|23069.23|23069.23|23069.23|0
1614165940000|2021-02-24 11:25:40|23065.69|23065.69|23065.69|23065.69|23065.69|23065.69|23065.69|23065.69|0
1614165960000|2021-02-24 11:26:00|23062.15|23062.15|23058.01|23058.01|23062.15|23062.15|23058.01|23058.01|0
1614166020000|2021-02-24 11:27:00|23054.46|23054.46|23054.46|23054.46|23058.01|23058.01|23054.46|23054.46|0
1614166040000|2021-02-24 11:27:20|23047.38|23047.38|23047.38|23047.38|23047.38|23047.38|23047.38|23047.38|0
1614166050000|2021-02-24 11:27:30|23054.46|23054.46|23058.01|23058.01|23058.01|23058.01|23054.46|23054.46|0
1614166110000|2021-02-24 11:28:30|23065.09|23065.09|23068.63|23068.63|23068.63|23068.63|23061.55|23061.55|0
1614166140000|2021-02-24 11:29:00|23069.11|23069.11|23058.48|23058.48|23069.11|23069.11|23058.48|23058.48|0
1614166190000|2021-02-24 11:29:50|23059.09|23059.09|23054.94|23054.94|23059.09|23059.09|23054.94|23054.94|0
1614166200000|2021-02-24 11:30:00|23051.4|23051.4|23051.4|23051.4|23051.4|23051.4|23051.4|23051.4|0
1614166210000|2021-02-24 11:30:10|23047.86|23047.86|23043.72|23043.72|23047.86|23047.86|23043.72|23043.72|0
1614166220000|2021-02-24 11:30:20|23044.32|23044.32|23047.86|23047.86|23047.86|23047.86|23044.32|23044.32|0
1614166240000|2021-02-24 11:30:40|23051.4|23051.4|23054.94|23054.94|23054.94|23054.94|23051.4|23051.4|0
1614166250000|2021-02-24 11:30:50|23055.83|23055.83|23055.83|23055.83|23055.83|23055.83|23055.83|23055.83|0
1614166260000|2021-02-24 11:31:00|23052.29|23052.29|23052.29|23052.29|23052.29|23052.29|23052.29|23052.29|0
1614166270000|2021-02-24 11:31:10|23051.88|23051.88|23051.88|23051.88|23051.88|23051.88|23051.88|23051.88|0
1614166300000|2021-02-24 11:31:40|23055.42|23055.42|23062.51|23062.51|23062.51|23062.51|23055.42|23055.42|0
1614166340000|2021-02-24 11:32:20|23062.09|23062.09|23062.09|23062.09|23062.09|23062.09|23062.09|23062.09|0
1614166360000|2021-02-24 11:32:40|23058.55|23058.55|23058.55|23058.55|23058.55|23058.55|23055.01|23055.01|0
1614166370000|2021-02-24 11:32:50|23062.09|23062.09|23062.09|23062.09|23062.09|23062.09|23062.09|23062.09|0
1614166410000|2021-02-24 11:33:30|23065.64|23065.64|23072.72|23072.72|23072.72|23072.72|23065.64|23065.64|0
1614166420000|2021-02-24 11:33:40|23076.26|23076.26|23076.26|23076.26|23076.26|23076.26|23076.26|23076.26|0
1614166430000|2021-02-24 11:33:50|23083.34|23083.34|23086.88|23086.88|23086.88|23086.88|23083.34|23083.34|0
1614166450000|2021-02-24 11:34:10|23079.8|23079.8|23079.8|23079.8|23079.8|23079.8|23079.8|23079.8|0
1614166460000|2021-02-24 11:34:20|23079.39|23079.39|23079.39|23079.39|23079.39|23079.39|23079.39|23079.39|0
1614166500000|2021-02-24 11:35:00|23075.85|23075.85|23075.85|23075.85|23075.85|23075.85|23075.85|23075.85|0
1614166510000|2021-02-24 11:35:10|23072.31|23072.31|23072.31|23072.31|23072.31|23072.31|23072.31|23072.31|0
1614166580000|2021-02-24 11:36:20|23075.85|23075.85|23075.85|23075.85|23075.85|23075.85|23075.85|23075.85|0
1614166590000|2021-02-24 11:36:30|23076.26|23076.26|23076.26|23076.26|23076.26|23076.26|23076.26|23076.26|0
1614166600000|2021-02-24 11:36:40|23072.72|23072.72|23069.18|23069.18|23072.72|23072.72|23069.18|23069.18|0
1614166610000|2021-02-24 11:36:50|23072.72|23072.72|23072.72|23072.72|23072.72|23072.72|23072.72|23072.72|0
1614166620000|2021-02-24 11:37:00|23071.76|23071.76|23070.39|23070.39|23071.76|23071.76|23069.98|23069.98|0
1614166650000|2021-02-24 11:37:30|23066.85|23066.85|23063.31|23063.31|23066.85|23066.85|23063.31|23063.31|0
1614166670000|2021-02-24 11:37:50|23062.9|23062.9|23062.9|23062.9|23062.9|23062.9|23062.9|23062.9|0
1614166680000|2021-02-24 11:38:00|23055.81|23055.81|23062.9|23062.9|23062.9|23062.9|23055.81|23055.81|0
1614166720000|2021-02-24 11:38:40|23059.36|23059.36|23059.36|23059.36|23059.36|23059.36|23059.36|23059.36|0
1614166730000|2021-02-24 11:38:50|23055.81|23055.81|23052.27|23052.27|23055.81|23055.81|23052.27|23052.27|0
1614166740000|2021-02-24 11:39:00|23051.67|23051.67|23051.67|23051.67|23051.67|23051.67|23051.67|23051.67|0
1614166750000|2021-02-24 11:39:10|23051.07|23051.07|23051.07|23051.07|23051.07|23051.07|23051.07|23051.07|0
1614166780000|2021-02-24 11:39:40|23054.61|23054.61|23054.61|23054.61|23054.61|23054.61|23054.61|23054.61|0
1614166790000|2021-02-24 11:39:50|23058.15|23058.15|23058.15|23058.15|23058.15|23058.15|23058.15|23058.15|0
1614166820000|2021-02-24 11:40:20|23054.61|23054.61|23061.69|23061.69|23061.69|23061.69|23054.61|23054.61|0
1614166830000|2021-02-24 11:40:30|23065.23|23065.23|23066.44|23066.44|23069.98|23069.98|23065.23|23065.23|0
1614166840000|2021-02-24 11:40:40|23062.9|23062.9|23062.9|23062.9|23062.9|23062.9|23062.9|23062.9|0
1614166850000|2021-02-24 11:40:50|23066.44|23066.44|23067.04|23067.04|23067.04|23067.04|23066.44|23066.44|0
1614166860000|2021-02-24 11:41:00|23070.58|23070.58|23070.58|23070.58|23070.58|23070.58|23070.58|23070.58|0
1614166870000|2021-02-24 11:41:10|23077.66|23077.66|23077.66|23077.66|23077.66|23077.66|23077.66|23077.66|0
1614166880000|2021-02-24 11:41:20|23081.2|23081.2|23081.2|23081.2|23081.2|23081.2|23081.2|23081.2|0
1614166900000|2021-02-24 11:41:40|23084.75|23084.75|23084.14|23084.14|23084.75|23084.75|23084.14|23084.14|0
1614166910000|2021-02-24 11:41:50|23087.69|23087.69|23087.69|23087.69|23087.69|23087.69|23087.69|23087.69|0
1614166920000|2021-02-24 11:42:00|23087.08|23087.08|23090.62|23090.62|23090.62|23090.62|23087.08|23087.08|0
1614166940000|2021-02-24 11:42:20|23091.23|23091.23|23091.23|23091.23|23091.23|23091.23|23091.23|23091.23|0
1614166950000|2021-02-24 11:42:30|23087.69|23087.69|23084.14|23084.14|23087.69|23087.69|23084.14|23084.14|0
1614166960000|2021-02-24 11:42:40|23084.55|23084.55|23084.55|23084.55|23084.55|23084.55|23084.55|23084.55|0
1614166980000|2021-02-24 11:43:00|23092.84|23092.84|23092.84|23092.84|23092.84|23092.84|23092.84|23092.84|0
1614167020000|2021-02-24 11:43:40|23089.3|23089.3|23089.3|23089.3|23089.3|23089.3|23089.3|23089.3|0
1614167050000|2021-02-24 11:44:10|23089.71|23089.71|23090.91|23090.91|23090.91|23090.91|23089.71|23089.71|0
1614167090000|2021-02-24 11:44:50|23087.37|23087.37|23087.37|23087.37|23087.37|23087.37|23087.37|23087.37|0
1614167120000|2021-02-24 11:45:20|23083.83|23083.83|23083.83|23083.83|23083.83|23083.83|23083.83|23083.83|0
1614167130000|2021-02-24 11:45:30|23087.37|23087.37|23083.83|23083.83|23087.37|23087.37|23083.83|23083.83|0
1614167180000|2021-02-24 11:46:20|23084.24|23084.24|23084.24|23084.24|23084.24|23084.24|23084.24|23084.24|0
1614167210000|2021-02-24 11:46:50|23083.04|23083.04|23083.04|23083.04|23083.04|23083.04|23083.04|23083.04|0
1614167240000|2021-02-24 11:47:20|23086.58|23086.58|23086.58|23086.58|23086.58|23086.58|23086.58|23086.58|0
1614167250000|2021-02-24 11:47:30|23083.04|23083.04|23083.04|23083.04|23083.04|23083.04|23083.04|23083.04|0
1614167290000|2021-02-24 11:48:10|23079.5|23079.5|23079.5|23079.5|23079.5|23079.5|23079.5|23079.5|0
1614167300000|2021-02-24 11:48:20|23075.96|23075.96|23076.56|23076.56|23076.56|23076.56|23075.96|23075.96|0
1614167310000|2021-02-24 11:48:30|23076.97|23076.97|23077.38|23077.38|23077.79|23077.79|23076.97|23076.97|0
1614167330000|2021-02-24 11:48:50|23077.79|23077.79|23077.79|23077.79|23077.79|23077.79|23077.79|23077.79|0
1614167380000|2021-02-24 11:49:40|23074.25|23074.25|23070.71|23070.71|23074.25|23074.25|23070.71|23070.71|0
1614167460000|2021-02-24 11:51:00|23071.31|23071.31|23071.31|23071.31|23071.31|23071.31|23071.31|23071.31|0
1614167470000|2021-02-24 11:51:10|23074.85|23074.85|23074.85|23074.85|23074.85|23074.85|23074.85|23074.85|0
1614167480000|2021-02-24 11:51:20|23067.77|23067.77|23067.77|23067.77|23067.77|23067.77|23064.23|23064.23|0
1614167490000|2021-02-24 11:51:30|23071.31|23071.31|23071.31|23071.31|23074.85|23074.85|23071.31|23071.31|0
1614167510000|2021-02-24 11:51:50|23067.77|23067.77|23064.23|23064.23|23067.77|23067.77|23064.23|23064.23|0
1614167530000|2021-02-24 11:52:10|23067.77|23067.77|23071.72|23071.72|23071.72|23071.72|23067.77|23067.77|0
1614167570000|2021-02-24 11:52:50|23078.8|23078.8|23075.26|23075.26|23078.8|23078.8|23075.26|23075.26|0
1614167580000|2021-02-24 11:53:00|23071.72|23071.72|23068.18|23068.18|23071.72|23071.72|23068.18|23068.18|0
1614167600000|2021-02-24 11:53:20|23064.64|23064.64|23057.55|23057.55|23064.64|23064.64|23057.55|23057.55|0
1614167620000|2021-02-24 11:53:40|23061.1|23061.1|23064.23|23064.23|23064.23|23064.23|23060.68|23060.68|0
1614167630000|2021-02-24 11:53:50|23067.77|23067.77|23067.77|23067.77|23067.77|23067.77|23067.77|23067.77|0
1614167640000|2021-02-24 11:54:00|23064.23|23064.23|23064.64|23064.64|23064.64|23064.64|23064.23|23064.23|0
1614167660000|2021-02-24 11:54:20|23068.18|23068.18|23071.72|23071.72|23071.72|23071.72|23068.18|23068.18|0
1614167670000|2021-02-24 11:54:30|23072.2|23072.2|23072.2|23072.2|23072.2|23072.2|23072.2|23072.2|0
1614167700000|2021-02-24 11:55:00|23065.12|23065.12|23065.12|23065.12|23065.12|23065.12|23065.12|23065.12|0
1614167720000|2021-02-24 11:55:20|23068.66|23068.66|23069.07|23069.07|23069.07|23069.07|23068.66|23068.66|0
1614167740000|2021-02-24 11:55:40|23072.61|23072.61|23072.61|23072.61|23072.61|23072.61|23072.61|23072.61|0
1614167770000|2021-02-24 11:56:10|23073.43|23073.43|23073.43|23073.43|23073.43|23073.43|23073.43|23073.43|0
1614167830000|2021-02-24 11:57:10|23076.97|23076.97|23078.17|23078.17|23078.17|23078.17|23076.97|23076.97|0
1614167870000|2021-02-24 11:57:50|23074.63|23074.63|23074.63|23074.63|23074.63|23074.63|23074.63|23074.63|0
1614167930000|2021-02-24 11:58:50|23074.03|23074.03|23074.03|23074.03|23074.03|23074.03|23074.03|23074.03|0
1614167940000|2021-02-24 11:59:00|23070.49|23070.49|23070.49|23070.49|23070.49|23070.49|23070.49|23070.49|0
1614167960000|2021-02-24 11:59:20|23066.95|23066.95|23066.95|23066.95|23066.95|23066.95|23066.95|23066.95|0
1614167980000|2021-02-24 11:59:40|23063.41|23063.41|23059.87|23059.87|23063.41|23063.41|23059.87|23059.87|0
1614167990000|2021-02-24 11:59:50|23066.95|23066.95|23074.03|23074.03|23074.03|23074.03|23066.95|23066.95|0
1614168010000|2021-02-24 12:00:10|23066.95|23066.95|23066.95|23066.95|23066.95|23066.95|23066.95|23066.95|0
1614168020000|2021-02-24 12:00:20|23059.87|23059.87|23059.87|23059.87|23059.87|23059.87|23059.87|23059.87|0
1614168050000|2021-02-24 12:00:50|23061.07|23061.07|23061.07|23061.07|23061.07|23061.07|23061.07|23061.07|0
1614168060000|2021-02-24 12:01:00|23068.15|23068.15|23068.15|23068.15|23068.15|23068.15|23068.15|23068.15|0
1614168070000|2021-02-24 12:01:10|23071.69|23071.69|23071.69|23071.69|23071.69|23071.69|23071.69|23071.69|0
1614168100000|2021-02-24 12:01:40|23070.49|23070.49|23066.95|23066.95|23070.49|23070.49|23066.95|23066.95|0
1614168110000|2021-02-24 12:01:50|23074.03|23074.03|23074.03|23074.03|23074.03|23074.03|23074.03|23074.03|0
1614168120000|2021-02-24 12:02:00|23070.49|23070.49|23070.49|23070.49|23070.49|23070.49|23070.49|23070.49|0
1614168170000|2021-02-24 12:02:50|23069.89|23069.89|23069.89|23069.89|23069.89|23069.89|23069.89|23069.89|0
1614168180000|2021-02-24 12:03:00|23073.43|23073.43|23073.43|23073.43|23073.43|23073.43|23073.43|23073.43|0
1614168190000|2021-02-24 12:03:10|23066.35|23066.35|23061.57|23061.57|23066.35|23066.35|23061.57|23061.57|0
1614168200000|2021-02-24 12:03:20|23053.89|23053.89|23053.89|23053.89|23053.89|23053.89|23053.89|23053.89|0
1614168240000|2021-02-24 12:04:00|23053.48|23053.48|23053.48|23053.48|23053.48|23053.48|23053.48|23053.48|0
1614168250000|2021-02-24 12:04:10|23052.28|23052.28|23052.28|23052.28|23052.28|23052.28|23052.28|23052.28|0
1614168280000|2021-02-24 12:04:40|23059.36|23059.36|23059.36|23059.36|23059.36|23059.36|23059.36|23059.36|0
1614168300000|2021-02-24 12:05:00|23062.9|23062.9|23063.5|23063.5|23063.5|23063.5|23062.9|23062.9|0
1614168310000|2021-02-24 12:05:10|23070.58|23070.58|23063.5|23063.5|23070.58|23070.58|23063.5|23063.5|0
1614168320000|2021-02-24 12:05:20|23064.1|23064.1|23067.64|23067.64|23067.64|23067.64|23064.1|23064.1|0
1614168360000|2021-02-24 12:06:00|23066.44|23066.44|23062.9|23062.9|23066.44|23066.44|23062.9|23062.9|0
1614168370000|2021-02-24 12:06:10|23066.44|23066.44|23067.64|23067.64|23067.64|23067.64|23066.44|23066.44|0
1614168390000|2021-02-24 12:06:30|23071.19|23071.19|23071.19|23071.19|23071.19|23071.19|23071.19|23071.19|0
1614168400000|2021-02-24 12:06:40|23074.73|23074.73|23074.73|23074.73|23074.73|23074.73|23074.73|23074.73|0
1614168420000|2021-02-24 12:07:00|23078.27|23078.27|23078.27|23078.27|23078.27|23078.27|23078.27|23078.27|0
1614168450000|2021-02-24 12:07:30|23077.86|23077.86|23077.86|23077.86|23077.86|23077.86|23077.86|23077.86|0
1614168470000|2021-02-24 12:07:50|23084.94|23084.94|23081.4|23081.4|23084.94|23084.94|23081.4|23081.4|0
1614168530000|2021-02-24 12:08:50|23080.8|23080.8|23080.8|23080.8|23080.8|23080.8|23080.8|23080.8|0
1614168540000|2021-02-24 12:09:00|23087.88|23087.88|23087.88|23087.88|23087.88|23087.88|23087.88|23087.88|0
1614168550000|2021-02-24 12:09:10|23091.42|23091.42|23087.88|23087.88|23091.42|23091.42|23087.88|23087.88|0
1614168560000|2021-02-24 12:09:20|23088.48|23088.48|23084.94|23084.94|23088.48|23088.48|23084.94|23084.94|0
1614168580000|2021-02-24 12:09:40|23081.4|23081.4|23081.4|23081.4|23081.4|23081.4|23081.4|23081.4|0
1614168590000|2021-02-24 12:09:50|23077.86|23077.86|23077.86|23077.86|23077.86|23077.86|23077.86|23077.86|0
1614168600000|2021-02-24 12:10:00|23074.32|23074.32|23081.4|23081.4|23081.4|23081.4|23074.32|23074.32|0
1614168610000|2021-02-24 12:10:10|23084.94|23084.94|23081.4|23081.4|23084.94|23084.94|23081.4|23081.4|0
1614168630000|2021-02-24 12:10:30|23088.48|23088.48|23088.48|23088.48|23088.48|23088.48|23088.48|23088.48|0
1614168670000|2021-02-24 12:11:10|23092.02|23092.02|23091.61|23091.61|23092.02|23092.02|23091.61|23091.61|0
1614168700000|2021-02-24 12:11:40|23088.07|23088.07|23088.07|23088.07|23088.07|23088.07|23088.07|23088.07|0
1614168720000|2021-02-24 12:12:00|23091.61|23091.61|23091.61|23091.61|23091.61|23091.61|23091.61|23091.61|0
1614168730000|2021-02-24 12:12:10|23095.15|23095.15|23095.15|23095.15|23095.15|23095.15|23095.15|23095.15|0
1614168780000|2021-02-24 12:13:00|23088.07|23088.07|23088.07|23088.07|23088.07|23088.07|23088.07|23088.07|0
1614168790000|2021-02-24 12:13:10|23084.53|23084.53|23084.53|23084.53|23084.53|23084.53|23084.53|23084.53|0
1614168830000|2021-02-24 12:13:50|23088.07|23088.07|23088.07|23088.07|23088.07|23088.07|23088.07|23088.07|0
1614168850000|2021-02-24 12:14:10|23084.53|23084.53|23084.53|23084.53|23084.53|23084.53|23084.53|23084.53|0
1614168880000|2021-02-24 12:14:40|23088.07|23088.07|23088.07|23088.07|23088.07|23088.07|23088.07|23088.07|0
1614168900000|2021-02-24 12:15:00|23084.53|23084.53|23084.53|23084.53|23084.53|23084.53|23084.53|23084.53|0
1614168910000|2021-02-24 12:15:10|23080.99|23080.99|23080.99|23080.99|23080.99|23080.99|23080.99|23080.99|0
1614168930000|2021-02-24 12:15:30|23073.91|23073.91|23077.45|23077.45|23077.45|23077.45|23073.91|23073.91|0
1614168940000|2021-02-24 12:15:40|23076.85|23076.85|23073.3|23073.3|23076.85|23076.85|23073.3|23073.3|0
1614168970000|2021-02-24 12:16:10|23080.39|23080.39|23080.39|23080.39|23080.39|23080.39|23080.39|23080.39|0
1614168980000|2021-02-24 12:16:20|23079.79|23079.79|23073.84|23073.84|23079.79|23079.79|23073.84|23073.84|0
1614169010000|2021-02-24 12:16:50|23075.04|23075.04|23075.04|23075.04|23075.04|23075.04|23075.04|23075.04|0
1614169030000|2021-02-24 12:17:10|23064.42|23064.42|23067.96|23067.96|23067.96|23067.96|23064.42|23064.42|0
1614169150000|2021-02-24 12:19:10|23060.88|23060.88|23060.88|23060.88|23060.88|23060.88|23060.88|23060.88|0
1614169200000|2021-02-24 12:20:00|23057.33|23057.33|23057.33|23057.33|23057.33|23057.33|23057.33|23057.33|0
1614169220000|2021-02-24 12:20:20|23057.94|23057.94|23057.94|23057.94|23057.94|23057.94|23057.94|23057.94|0
1614169240000|2021-02-24 12:20:40|23054.4|23054.4|23053.79|23053.79|23054.4|23054.4|23053.79|23053.79|0
1614169250000|2021-02-24 12:20:50|23052.15|23052.15|23052.15|23052.15|23052.15|23052.15|23052.15|23052.15|0
1614169300000|2021-02-24 12:21:40|23048.61|23048.61|23048.61|23048.61|23048.61|23048.61|23048.61|23048.61|0
1614169310000|2021-02-24 12:21:50|23049.21|23049.21|23049.62|23049.62|23049.62|23049.62|23049.21|23049.21|0
1614169330000|2021-02-24 12:22:10|23049.02|23049.02|23044.88|23044.88|23049.02|23049.02|23044.88|23044.88|0
1614169350000|2021-02-24 12:22:30|23048.42|23048.42|23048.42|23048.42|23048.42|23048.42|23048.42|23048.42|0
1614169370000|2021-02-24 12:22:50|23041.34|23041.34|23041.34|23041.34|23041.34|23041.34|23041.34|23041.34|0
1614169430000|2021-02-24 12:23:50|23041.94|23041.94|23045.48|23045.48|23045.48|23045.48|23041.94|23041.94|0
1614169440000|2021-02-24 12:24:00|23049.02|23049.02|23045.48|23045.48|23049.02|23049.02|23045.48|23045.48|0
1614169450000|2021-02-24 12:24:10|23041.94|23041.94|23041.94|23041.94|23041.94|23041.94|23041.94|23041.94|0
1614169460000|2021-02-24 12:24:20|23038.4|23038.4|23038.4|23038.4|23038.4|23038.4|23038.4|23038.4|0
1614169500000|2021-02-24 12:25:00|23034.86|23034.86|23034.86|23034.86|23034.86|23034.86|23034.86|23034.86|0
1614169550000|2021-02-24 12:25:50|23038.4|23038.4|23041.94|23041.94|23041.94|23041.94|23038.4|23038.4|0
1614169560000|2021-02-24 12:26:00|23045.48|23045.48|23045.48|23045.48|23045.48|23045.48|23041.94|23041.94|0
1614169570000|2021-02-24 12:26:10|23041.94|23041.94|23038.4|23038.4|23045.48|23045.48|23038.4|23038.4|0
1614169610000|2021-02-24 12:26:50|23034.86|23034.86|23034.86|23034.86|23034.86|23034.86|23034.86|23034.86|0
1614169620000|2021-02-24 12:27:00|23031.31|23031.31|23030.9|23030.9|23031.31|23031.31|23030.9|23030.9|0
1614169630000|2021-02-24 12:27:10|23023.82|23023.82|23023.82|23023.82|23023.82|23023.82|23023.82|23023.82|0
1614169660000|2021-02-24 12:27:40|23027.36|23027.36|23023.82|23023.82|23027.36|23027.36|23023.82|23023.82|0
1614169680000|2021-02-24 12:28:00|23020.28|23020.28|23020.28|23020.28|23020.28|23020.28|23020.28|23020.28|0
1614169730000|2021-02-24 12:28:50|23019.05|23019.05|23019.05|23019.05|23019.05|23019.05|23019.05|23019.05|0
1614169740000|2021-02-24 12:29:00|23022.59|23022.59|23022.59|23022.59|23022.59|23022.59|23022.59|23022.59|0
1614169780000|2021-02-24 12:29:40|23019.05|23019.05|23019.65|23019.65|23019.65|23019.65|23019.05|23019.05|0
1614169790000|2021-02-24 12:29:50|23023.19|23023.19|23026.73|23026.73|23026.73|23026.73|23023.19|23023.19|0
1614169830000|2021-02-24 12:30:30|23019.65|23019.65|23019.65|23019.65|23019.65|23019.65|23019.65|23019.65|0
1614169860000|2021-02-24 12:31:00|23016.11|23016.11|23016.11|23016.11|23016.11|23016.11|23016.11|23016.11|0
1614169870000|2021-02-24 12:31:10|23012.57|23012.57|23011.97|23011.97|23012.57|23012.57|23011.97|23011.97|0
1614169890000|2021-02-24 12:31:30|23015.51|23015.51|23015.51|23015.51|23015.51|23015.51|23015.51|23015.51|0
1614169930000|2021-02-24 12:32:10|23015.92|23015.92|23019.46|23019.46|23019.46|23019.46|23015.92|23015.92|0
1614170010000|2021-02-24 12:33:30|23023.6|23023.6|23023.6|23023.6|23023.6|23023.6|23023.6|23023.6|0
1614170050000|2021-02-24 12:34:10|23016.52|23016.52|23016.52|23016.52|23016.52|23016.52|23016.52|23016.52|0
1614170080000|2021-02-24 12:34:40|23012.98|23012.98|23012.98|23012.98|23012.98|23012.98|23012.98|23012.98|0
1614170100000|2021-02-24 12:35:00|23012.5|23012.5|23004.94|23004.94|23012.5|23012.5|23004.94|23004.94|0
1614170110000|2021-02-24 12:35:10|23004.46|23004.46|23004.46|23004.46|23004.46|23004.46|23004.46|23004.46|0
1614170120000|2021-02-24 12:35:20|23008|23008|23007.04|23007.04|23008|23008|23007.04|23007.04|0
1614170130000|2021-02-24 12:35:30|23003.5|23003.5|23003.5|23003.5|23003.5|23003.5|23003.5|23003.5|0
1614170150000|2021-02-24 12:35:50|23007.04|23007.04|23007.04|23007.04|23007.04|23007.04|23007.04|23007.04|0
1614170160000|2021-02-24 12:36:00|23005.84|23005.84|23005.84|23005.84|23005.84|23005.84|23005.84|23005.84|0
1614170180000|2021-02-24 12:36:20|23005.36|23005.36|23012.44|23012.44|23012.44|23012.44|23005.36|23005.36|0
1614170200000|2021-02-24 12:36:40|23011.96|23011.96|23011.96|23011.96|23011.96|23011.96|23011.96|23011.96|0
1614170240000|2021-02-24 12:37:20|23015.5|23015.5|23015.5|23015.5|23015.5|23015.5|23015.5|23015.5|0
1614170270000|2021-02-24 12:37:50|23014.68|23014.68|23014.68|23014.68|23014.68|23014.68|23014.68|23014.68|0
1614170330000|2021-02-24 12:38:50|23011.14|23011.14|23011.14|23011.14|23011.14|23011.14|23011.14|23011.14|0
1614170400000|2021-02-24 12:40:00|23004.06|23004.06|23004.06|23004.06|23004.06|23004.06|23004.06|23004.06|0
1614170410000|2021-02-24 12:40:10|23003.65|23003.65|23003.65|23003.65|23003.65|23003.65|23003.65|23003.65|0
1614170420000|2021-02-24 12:40:20|22996.56|22996.56|22996.56|22996.56|22996.56|22996.56|22996.56|22996.56|0
1614170450000|2021-02-24 12:40:50|23000.1|23000.1|22996.56|22996.56|23000.1|23000.1|22996.56|22996.56|0
1614170460000|2021-02-24 12:41:00|23000.1|23000.1|23000.1|23000.1|23000.1|23000.1|23000.1|23000.1|0
1614170500000|2021-02-24 12:41:40|22999.5|22999.5|23000.1|23000.1|23000.1|23000.1|22998.9|22998.9|0
1614170510000|2021-02-24 12:41:50|22999.5|22999.5|22998.9|22998.9|22999.5|22999.5|22998.9|22998.9|0
1614170530000|2021-02-24 12:42:10|22995.36|22995.36|22995.36|22995.36|22995.36|22995.36|22991.82|22991.82|0
1614170560000|2021-02-24 12:42:40|22998.9|22998.9|22995.36|22995.36|22998.9|22998.9|22995.36|22995.36|0
1614170590000|2021-02-24 12:43:10|22998.9|22998.9|22998.9|22998.9|22998.9|22998.9|22998.9|22998.9|0
1614170610000|2021-02-24 12:43:30|22995.36|22995.36|22995.36|22995.36|22995.36|22995.36|22995.36|22995.36|0
1614170660000|2021-02-24 12:44:20|22998.9|22998.9|23009.52|23009.52|23009.52|23009.52|22998.9|22998.9|0
1614170710000|2021-02-24 12:45:10|23009.11|23009.11|23009.11|23009.11|23009.11|23009.11|23009.11|23009.11|0
1614170720000|2021-02-24 12:45:20|23009.52|23009.52|23009.52|23009.52|23009.52|23009.52|23009.52|23009.52|0
1614170790000|2021-02-24 12:46:30|23016.61|23016.61|23023.69|23023.69|23023.69|23023.69|23016.61|23016.61|0
1614170800000|2021-02-24 12:46:40|23024.89|23024.89|23021.35|23021.35|23024.89|23024.89|23021.35|23021.35|0
1614170810000|2021-02-24 12:46:50|23024.89|23024.89|23024.89|23024.89|23024.89|23024.89|23024.89|23024.89|0
1614170930000|2021-02-24 12:48:50|23025.49|23025.49|23029.04|23029.04|23029.04|23029.04|23025.49|23025.49|0
1614170960000|2021-02-24 12:49:20|23028.63|23028.63|23028.63|23028.63|23028.63|23028.63|23028.63|23028.63|0
1614170970000|2021-02-24 12:49:30|23032.17|23032.17|23032.17|23032.17|23032.58|23032.58|23032.17|23032.17|0
1614170980000|2021-02-24 12:49:40|23035.71|23035.71|23039.85|23039.85|23039.85|23039.85|23035.71|23035.71|0
1614170990000|2021-02-24 12:49:50|23039.44|23039.44|23039.44|23039.44|23039.44|23039.44|23039.44|23039.44|0
1614171020000|2021-02-24 12:50:20|23041.25|23041.25|23041.25|23041.25|23041.25|23041.25|23041.25|23041.25|0
1614171050000|2021-02-24 12:50:50|23042.45|23042.45|23042.45|23042.45|23042.45|23042.45|23042.45|23042.45|0
1614171060000|2021-02-24 12:51:00|23038.91|23038.91|23038.91|23038.91|23038.91|23038.91|23038.91|23038.91|0
1614171070000|2021-02-24 12:51:10|23037.7|23037.7|23037.7|23037.7|23037.7|23037.7|23037.7|23037.7|0
1614171080000|2021-02-24 12:51:20|23030.62|23030.62|23030.62|23030.62|23030.62|23030.62|23030.62|23030.62|0
1614171090000|2021-02-24 12:51:30|23027.08|23027.08|23027.08|23027.08|23027.08|23027.08|23027.08|23027.08|0
1614171100000|2021-02-24 12:51:40|23020|23020|23020|23020|23020|23020|23020|23020|0
1614171110000|2021-02-24 12:51:50|23019.59|23019.59|23019.59|23019.59|23019.59|23019.59|23019.59|23019.59|0
1614171140000|2021-02-24 12:52:20|23020.19|23020.19|23020.19|23020.19|23020.19|23020.19|23020.19|23020.19|0
1614171150000|2021-02-24 12:52:30|23019.59|23019.59|23019.59|23019.59|23019.59|23019.59|23019.59|23019.59|0
1614171160000|2021-02-24 12:52:40|23016.05|23016.05|23016.05|23016.05|23016.05|23016.05|23016.05|23016.05|0
1614171170000|2021-02-24 12:52:50|23015.22|23015.22|23016.05|23016.05|23016.05|23016.05|23015.22|23015.22|0
1614171210000|2021-02-24 12:53:30|23016.46|23016.46|23016.46|23016.46|23016.46|23016.46|23016.46|23016.46|0
1614171240000|2021-02-24 12:54:00|23012.92|23012.92|23020|23020|23020|23020|23012.92|23012.92|0
1614171300000|2021-02-24 12:55:00|23021.2|23021.2|23021.2|23021.2|23021.2|23021.2|23021.2|23021.2|0
1614171340000|2021-02-24 12:55:40|23017.66|23017.66|23017.66|23017.66|23017.66|23017.66|23017.66|23017.66|0
1614171350000|2021-02-24 12:55:50|23017.06|23017.06|23017.06|23017.06|23017.06|23017.06|23017.06|23017.06|0
1614171370000|2021-02-24 12:56:10|23020.6|23020.6|23020.6|23020.6|23020.6|23020.6|23020.6|23020.6|0
1614171390000|2021-02-24 12:56:30|23020|23020|23020|23020|23020|23020|23020|23020|0
1614171400000|2021-02-24 12:56:40|23016.46|23016.46|23016.46|23016.46|23016.46|23016.46|23016.46|23016.46|0
1614171420000|2021-02-24 12:57:00|23012.92|23012.92|23009.37|23009.37|23012.92|23012.92|23009.37|23009.37|0
1614171430000|2021-02-24 12:57:10|23005.83|23005.83|23005.83|23005.83|23005.83|23005.83|23005.83|23005.83|0
1614171470000|2021-02-24 12:57:50|23004.63|23004.63|23001.09|23001.09|23004.63|23004.63|23001.09|23001.09|0
1614171480000|2021-02-24 12:58:00|23000.13|23000.13|23000.13|23000.13|23000.13|23000.13|23000.13|23000.13|0
1614171490000|2021-02-24 12:58:10|22999.65|22999.65|22999.65|22999.65|22999.65|22999.65|22999.65|22999.65|0
1614171510000|2021-02-24 12:58:30|22996.11|22996.11|22995.63|22995.63|22996.11|22996.11|22995.63|22995.63|0
1614171530000|2021-02-24 12:58:50|22992.09|22992.09|22992.09|22992.09|22992.09|22992.09|22992.09|22992.09|0
1614171550000|2021-02-24 12:59:10|22988.55|22988.55|22985.01|22985.01|22988.55|22988.55|22985.01|22985.01|0
1614171560000|2021-02-24 12:59:20|22985.96|22985.96|22986.44|22986.44|22986.44|22986.44|22985.96|22985.96|0
1614171570000|2021-02-24 12:59:30|22989.99|22989.99|22989.99|22989.99|22989.99|22989.99|22986.44|22986.44|0
1614171590000|2021-02-24 12:59:50|22993.53|22993.53|22993.53|22993.53|22993.53|22993.53|22993.53|22993.53|0
1614171610000|2021-02-24 13:00:10|22993.94|22993.94|22994.35|22994.35|22994.35|22994.35|22993.94|22993.94|0
1614171620000|2021-02-24 13:00:20|22997.89|22997.89|22997.89|22997.89|23001.43|23001.43|22997.89|22997.89|0
1614171660000|2021-02-24 13:01:00|22994.35|22994.35|22994.35|22994.35|22994.35|22994.35|22994.35|22994.35|0
1614171670000|2021-02-24 13:01:10|22997.89|22997.89|22997.89|22997.89|22997.89|22997.89|22997.89|22997.89|0
1614171690000|2021-02-24 13:01:30|22994.35|22994.35|22990.81|22990.81|22994.35|22994.35|22990.81|22990.81|0
1614171700000|2021-02-24 13:01:40|22994.35|22994.35|22994.35|22994.35|22994.35|22994.35|22994.35|22994.35|0
1614171730000|2021-02-24 13:02:10|22992.54|22992.54|22988.4|22988.4|22992.54|22992.54|22988.4|22988.4|0
1614171750000|2021-02-24 13:02:30|22984.86|22984.86|22984.86|22984.86|22984.86|22984.86|22984.86|22984.86|0
1614171770000|2021-02-24 13:02:50|22981.32|22981.32|22981.32|22981.32|22981.32|22981.32|22981.32|22981.32|0
1614171800000|2021-02-24 13:03:20|22984.86|22984.86|22984.86|22984.86|22984.86|22984.86|22984.86|22984.86|0
1614171820000|2021-02-24 13:03:40|22988.4|22988.4|22988.4|22988.4|22988.4|22988.4|22988.4|22988.4|0
1614171860000|2021-02-24 13:04:20|22995.48|22995.48|22995.48|22995.48|22995.48|22995.48|22995.48|22995.48|0
1614171870000|2021-02-24 13:04:30|22994.88|22994.88|22994.88|22994.88|22994.88|22994.88|22994.88|22994.88|0
1614171880000|2021-02-24 13:04:40|22991.34|22991.34|22991.82|22991.82|22991.82|22991.82|22991.34|22991.34|0
1614171890000|2021-02-24 13:04:50|22981.19|22981.19|22981.19|22981.19|22981.19|22981.19|22981.19|22981.19|0
1614171900000|2021-02-24 13:05:00|22988.28|22988.28|22988.28|22988.28|22988.28|22988.28|22988.28|22988.28|0
1614171930000|2021-02-24 13:05:30|22988.88|22988.88|22989.29|22989.29|22989.29|22989.29|22988.88|22988.88|0
1614171940000|2021-02-24 13:05:40|22996.37|22996.37|22996.37|22996.37|22996.37|22996.37|22996.37|22996.37|0
1614171950000|2021-02-24 13:05:50|22995.96|22995.96|22992.42|22992.42|22995.96|22995.96|22992.42|22992.42|0
1614171990000|2021-02-24 13:06:30|22993.02|22993.02|22993.02|22993.02|22993.02|22993.02|22993.02|22993.02|0
1614172000000|2021-02-24 13:06:40|22994.83|22994.83|22994.83|22994.83|22994.83|22994.83|22994.83|22994.83|0
1614172070000|2021-02-24 13:07:50|22998.37|22998.37|23001.91|23001.91|23001.91|23001.91|22998.37|22998.37|0
1614172080000|2021-02-24 13:08:00|23002.32|23002.32|23002.32|23002.32|23002.32|23002.32|23002.32|23002.32|0
1614172090000|2021-02-24 13:08:10|23000.51|23000.51|23000.51|23000.51|23000.51|23000.51|23000.51|23000.51|0
1614172110000|2021-02-24 13:08:30|22996.97|22996.97|23000.51|23000.51|23000.51|23000.51|22996.97|22996.97|0
1614172140000|2021-02-24 13:09:00|22993.43|22993.43|22993.43|22993.43|22993.43|22993.43|22993.43|22993.43|0
1614172200000|2021-02-24 13:10:00|22989.89|22989.89|22989.89|22989.89|22989.89|22989.89|22989.89|22989.89|0
1614172280000|2021-02-24 13:11:20|22993.43|22993.43|22993.43|22993.43|22993.43|22993.43|22993.43|22993.43|0
1614172330000|2021-02-24 13:12:10|22996.97|22996.97|22996.97|22996.97|22996.97|22996.97|22996.97|22996.97|0
1614172360000|2021-02-24 13:12:40|23000.51|23000.51|22996.97|22996.97|23000.51|23000.51|22996.97|22996.97|0
1614172400000|2021-02-24 13:13:20|23000.51|23000.51|22996.97|22996.97|23000.51|23000.51|22996.97|22996.97|0
1614172450000|2021-02-24 13:14:10|22993.43|22993.43|22993.43|22993.43|22993.43|22993.43|22993.43|22993.43|0
1614172490000|2021-02-24 13:14:50|22989.89|22989.89|22989.89|22989.89|22989.89|22989.89|22989.89|22989.89|0
1614172510000|2021-02-24 13:15:10|22996.97|22996.97|22996.97|22996.97|22996.97|22996.97|22996.97|22996.97|0
1614172520000|2021-02-24 13:15:20|23004.06|23004.06|23004.06|23004.06|23004.06|23004.06|23004.06|23004.06|0
1614172530000|2021-02-24 13:15:30|23000.51|23000.51|23000.51|23000.51|23000.51|23000.51|23000.51|23000.51|0
1614172550000|2021-02-24 13:15:50|23001.12|23001.12|23001.12|23001.12|23001.12|23001.12|23001.12|23001.12|0
1614172740000|2021-02-24 13:19:00|22994.03|22994.03|22994.03|22994.03|22994.03|22994.03|22994.03|22994.03|0
1614172780000|2021-02-24 13:19:40|22994.64|22994.64|22994.64|22994.64|22994.64|22994.64|22994.64|22994.64|0
1614172790000|2021-02-24 13:19:50|22995.24|22995.24|22991.7|22991.7|22995.24|22995.24|22991.7|22991.7|0
1614172800000|2021-02-24 13:20:00|22992.9|22992.9|22993.5|22993.5|22993.5|22993.5|22992.9|22992.9|0
1614172810000|2021-02-24 13:20:10|22992.3|22992.3|22991.7|22991.7|22992.3|22992.3|22991.7|22991.7|0
1614172840000|2021-02-24 13:20:40|22995.24|22995.24|22994.64|22994.64|22995.24|22995.24|22994.64|22994.64|0
1614172850000|2021-02-24 13:20:50|22993.43|22993.43|22993.43|22993.43|22993.43|22993.43|22992.83|22992.83|0
1614172870000|2021-02-24 13:21:10|22989.89|22989.89|22993.43|22993.43|22993.43|22993.43|22989.89|22989.89|0
1614172920000|2021-02-24 13:22:00|22989.89|22989.89|22989.48|22989.48|22989.89|22989.89|22989.48|22989.48|0
1614172930000|2021-02-24 13:22:10|22988.28|22988.28|22988.28|22988.28|22988.28|22988.28|22988.28|22988.28|0
1614172980000|2021-02-24 13:23:00|22984.74|22984.74|22984.74|22984.74|22984.74|22984.74|22984.74|22984.74|0
1614172990000|2021-02-24 13:23:10|22984.33|22984.33|22984.33|22984.33|22984.33|22984.33|22984.33|22984.33|0
1614173000000|2021-02-24 13:23:20|22980.78|22980.78|22977.24|22977.24|22980.78|22980.78|22977.24|22977.24|0
1614173020000|2021-02-24 13:23:40|22976.64|22976.64|22976.64|22976.64|22976.64|22976.64|22976.64|22976.64|0
1614173100000|2021-02-24 13:25:00|22969.56|22969.56|22973.1|22973.1|22973.1|22973.1|22969.56|22969.56|0
1614173260000|2021-02-24 13:27:40|22972.28|22972.28|22972.28|22972.28|22972.28|22972.28|22972.28|22972.28|0
1614173330000|2021-02-24 13:28:50|22971.68|22971.68|22971.08|22971.08|22971.68|22971.68|22971.08|22971.08|0
1614173340000|2021-02-24 13:29:00|22970.66|22970.66|22970.66|22970.66|22970.66|22970.66|22970.66|22970.66|0
1614173360000|2021-02-24 13:29:20|22967.12|22967.12|22963.58|22963.58|22967.12|22967.12|22963.58|22963.58|0
1614173370000|2021-02-24 13:29:30|22963.17|22963.17|22963.17|22963.17|22963.17|22963.17|22963.17|22963.17|0
1614173400000|2021-02-24 13:30:00|22962.76|22962.76|22962.76|22962.76|22962.76|22962.76|22962.76|22962.76|0
1614173410000|2021-02-24 13:30:10|22962.16|22962.16|22962.16|22962.16|22962.16|22962.16|22962.16|22962.16|0
1614173420000|2021-02-24 13:30:20|22958.62|22958.62|22958.62|22958.62|22958.62|22958.62|22958.62|22958.62|0
1614173480000|2021-02-24 13:31:20|22955.08|22955.08|22955.08|22955.08|22955.08|22955.08|22955.08|22955.08|0
1614173520000|2021-02-24 13:32:00|22954.48|22954.48|22954.48|22954.48|22954.48|22954.48|22954.48|22954.48|0
1614173540000|2021-02-24 13:32:20|22958.02|22958.02|22958.02|22958.02|22958.02|22958.02|22958.02|22958.02|0
1614173630000|2021-02-24 13:33:50|22961.56|22961.56|22961.56|22961.56|22961.56|22961.56|22961.56|22961.56|0
1614173710000|2021-02-24 13:35:10|22958.02|22958.02|22958.02|22958.02|22958.02|22958.02|22958.02|22958.02|0
1614173750000|2021-02-24 13:35:50|22961.56|22961.56|22965.1|22965.1|22965.1|22965.1|22961.56|22961.56|0
1614173770000|2021-02-24 13:36:10|22964.5|22964.5|22964.5|22964.5|22964.5|22964.5|22964.5|22964.5|0
1614173800000|2021-02-24 13:36:40|22960.96|22960.96|22960.96|22960.96|22960.96|22960.96|22960.96|22960.96|0
1614173870000|2021-02-24 13:37:50|22961.37|22961.37|22961.37|22961.37|22961.37|22961.37|22961.37|22961.37|0
1614173890000|2021-02-24 13:38:10|22961.97|22961.97|22961.97|22961.97|22961.97|22961.97|22961.97|22961.97|0
1614173900000|2021-02-24 13:38:20|22961.37|22961.37|22961.37|22961.37|22961.37|22961.37|22961.37|22961.37|0
1614173910000|2021-02-24 13:38:30|22964.91|22964.91|22964.91|22964.91|22964.91|22964.91|22964.91|22964.91|0
1614173930000|2021-02-24 13:38:50|22961.37|22961.37|22961.37|22961.37|22961.37|22961.37|22961.37|22961.37|0
1614173940000|2021-02-24 13:39:00|22961.97|22961.97|22961.97|22961.97|22961.97|22961.97|22961.97|22961.97|0
1614173950000|2021-02-24 13:39:10|22958.43|22958.43|22958.43|22958.43|22958.43|22958.43|22958.43|22958.43|0
1614174000000|2021-02-24 13:40:00|22954.89|22954.89|22954.89|22954.89|22954.89|22954.89|22954.89|22954.89|0
1614174130000|2021-02-24 13:42:10|22951.34|22951.34|22951.34|22951.34|22951.34|22951.34|22951.34|22951.34|0
1614174150000|2021-02-24 13:42:30|22949.91|22949.91|22949.91|22949.91|22949.91|22949.91|22949.91|22949.91|0
1614174160000|2021-02-24 13:42:40|22948.7|22948.7|22952.24|22952.24|22952.24|22952.24|22948.7|22948.7|0
1614174180000|2021-02-24 13:43:00|22948.7|22948.7|22948.7|22948.7|22948.7|22948.7|22948.7|22948.7|0
1614174300000|2021-02-24 13:45:00|22948.29|22948.29|22948.29|22948.29|22948.29|22948.29|22948.29|22948.29|0
1614174310000|2021-02-24 13:45:10|22944.75|22944.75|22944.75|22944.75|22944.75|22944.75|22944.75|22944.75|0
1614174330000|2021-02-24 13:45:30|22948.29|22948.29|22948.29|22948.29|22948.29|22948.29|22948.29|22948.29|0
1614174340000|2021-02-24 13:45:40|22951.83|22951.83|22951.83|22951.83|22951.83|22951.83|22951.83|22951.83|0
1614174380000|2021-02-24 13:46:20|22948.29|22948.29|22947.09|22947.09|22948.29|22948.29|22947.09|22947.09|0
1614174390000|2021-02-24 13:46:30|22946.68|22946.68|22946.68|22946.68|22946.68|22946.68|22946.68|22946.68|0
1614174400000|2021-02-24 13:46:40|22943.14|22943.14|22943.14|22943.14|22943.14|22943.14|22943.14|22943.14|0
1614174410000|2021-02-24 13:46:50|22939.6|22939.6|22939.6|22939.6|22939.6|22939.6|22939.6|22939.6|0
1614174440000|2021-02-24 13:47:20|22939.12|22939.12|22939.12|22939.12|22939.12|22939.12|22939.12|22939.12|0
1614174460000|2021-02-24 13:47:40|22938.64|22938.64|22938.64|22938.64|22938.64|22938.64|22938.64|22938.64|0
1614174480000|2021-02-24 13:48:00|22942.18|22942.18|22942.18|22942.18|22942.18|22942.18|22942.18|22942.18|0
1614174520000|2021-02-24 13:48:40|22938.64|22938.64|22938.64|22938.64|22938.64|22938.64|22938.64|22938.64|0
1614174530000|2021-02-24 13:48:50|22942.18|22942.18|22942.18|22942.18|22942.18|22942.18|22942.18|22942.18|0
1614174540000|2021-02-24 13:49:00|22941.58|22941.58|22941.58|22941.58|22941.58|22941.58|22941.58|22941.58|0
1614174560000|2021-02-24 13:49:20|22940.76|22940.76|22937.21|22937.21|22940.76|22940.76|22937.21|22937.21|0
1614174570000|2021-02-24 13:49:30|22936.8|22936.8|22937.63|22937.63|22937.63|22937.63|22936.8|22936.8|0
1614174590000|2021-02-24 13:49:50|22934.08|22934.08|22934.08|22934.08|22934.08|22934.08|22934.08|22934.08|0
1614174610000|2021-02-24 13:50:10|22937.63|22937.63|22937.63|22937.63|22937.63|22937.63|22937.63|22937.63|0
1614174630000|2021-02-24 13:50:30|22951.79|22951.79|22952.39|22952.39|22952.39|22952.39|22951.79|22951.79|0
1614174640000|2021-02-24 13:50:40|22952.8|22952.8|22953.21|22953.21|22953.21|22953.21|22952.8|22952.8|0
1614174670000|2021-02-24 13:51:10|22953.81|22953.81|22953.81|22953.81|22953.81|22953.81|22953.81|22953.81|0
1614174680000|2021-02-24 13:51:20|22953.21|22953.21|22953.21|22953.21|22953.21|22953.21|22953.21|22953.21|0
1614174690000|2021-02-24 13:51:30|22956.75|22956.75|22956.75|22956.75|22956.75|22956.75|22956.75|22956.75|0
1614174710000|2021-02-24 13:51:50|22953.21|22953.21|22956.75|22956.75|22956.75|22956.75|22953.21|22953.21|0
1614174820000|2021-02-24 13:53:40|22955.8|22955.8|22952.25|22952.25|22955.8|22955.8|22952.25|22952.25|0
1614174840000|2021-02-24 13:54:00|22951.05|22951.05|22951.05|22951.05|22951.05|22951.05|22951.05|22951.05|0
1614174870000|2021-02-24 13:54:30|22940.43|22940.43|22940.43|22940.43|22940.43|22940.43|22940.43|22940.43|0
1614174880000|2021-02-24 13:54:40|22940.02|22940.02|22940.02|22940.02|22940.02|22940.02|22940.02|22940.02|0
1614174910000|2021-02-24 13:55:10|22932.93|22932.93|22932.93|22932.93|22932.93|22932.93|22932.93|22932.93|0
1614174940000|2021-02-24 13:55:40|22943.56|22943.56|22943.56|22943.56|22943.56|22943.56|22943.56|22943.56|0
1614174970000|2021-02-24 13:56:10|22947.1|22947.1|22945.9|22945.9|22947.1|22947.1|22945.9|22945.9|0
1614174980000|2021-02-24 13:56:20|22949.44|22949.44|22949.44|22949.44|22949.44|22949.44|22949.44|22949.44|0
1614175000000|2021-02-24 13:56:40|22945.9|22945.9|22945.9|22945.9|22945.9|22945.9|22945.9|22945.9|0
1614175010000|2021-02-24 13:56:50|22942.35|22942.35|22942.35|22942.35|22942.35|22942.35|22942.35|22942.35|0
1614175060000|2021-02-24 13:57:40|22945.9|22945.9|22945.9|22945.9|22945.9|22945.9|22945.9|22945.9|0
1614175100000|2021-02-24 13:58:20|22952.98|22952.98|22960.06|22960.06|22960.06|22960.06|22952.98|22952.98|0
1614175140000|2021-02-24 13:59:00|22959.46|22959.46|22959.46|22959.46|22959.46|22959.46|22959.46|22959.46|0
1614175160000|2021-02-24 13:59:20|22960.06|22960.06|22960.06|22960.06|22960.06|22960.06|22960.06|22960.06|0
1614175170000|2021-02-24 13:59:30|22963.6|22963.6|22963.6|22963.6|22963.6|22963.6|22963.6|22963.6|0
1614175180000|2021-02-24 13:59:40|22960.06|22960.06|22963.6|22963.6|22963.6|22963.6|22960.06|22960.06|0
1614175190000|2021-02-24 13:59:50|22963.12|22963.12|22963.12|22963.12|22963.12|22963.12|22963.12|22963.12|0
1614175240000|2021-02-24 14:00:40|22963.72|22963.72|22963.72|22963.72|22963.72|22963.72|22963.72|22963.72|0
1614175250000|2021-02-24 14:00:50|22964.33|22964.33|22967.87|22967.87|22967.87|22967.87|22964.33|22964.33|0
1614175260000|2021-02-24 14:01:00|22968.28|22968.28|22968.28|22968.28|22968.28|22968.28|22968.28|22968.28|0
1614175270000|2021-02-24 14:01:10|22971.82|22971.82|22971.82|22971.82|22971.82|22971.82|22971.82|22971.82|0
1614175300000|2021-02-24 14:01:40|22964.74|22964.74|22968.28|22968.28|22968.28|22968.28|22964.74|22964.74|0
1614175340000|2021-02-24 14:02:20|22971.82|22971.82|22968.28|22968.28|22971.82|22971.82|22968.28|22968.28|0
1614175350000|2021-02-24 14:02:30|22957.65|22957.65|22957.65|22957.65|22957.65|22957.65|22957.65|22957.65|0
1614175390000|2021-02-24 14:03:10|22957.05|22957.05|22957.05|22957.05|22957.05|22957.05|22957.05|22957.05|0
1614175400000|2021-02-24 14:03:20|22967.68|22967.68|22968.28|22968.28|22968.28|22968.28|22967.68|22967.68|0
1614175410000|2021-02-24 14:03:30|22968.69|22968.69|22969.1|22969.1|22969.1|22969.1|22968.69|22968.69|0
1614175450000|2021-02-24 14:04:10|22968.62|22968.62|22965.08|22965.08|22968.62|22968.62|22965.08|22965.08|0
1614175460000|2021-02-24 14:04:20|22968.62|22968.62|22968.62|22968.62|22968.62|22968.62|22968.62|22968.62|0
1614175470000|2021-02-24 14:04:30|22965.08|22965.08|22965.08|22965.08|22965.08|22965.08|22965.08|22965.08|0
1614175480000|2021-02-24 14:04:40|22965.68|22965.68|22966.16|22966.16|22966.16|22966.16|22965.68|22965.68|0
1614175500000|2021-02-24 14:05:00|22965.56|22965.56|22965.56|22965.56|22965.56|22965.56|22965.56|22965.56|0
1614175510000|2021-02-24 14:05:10|22967.95|22967.95|22967.95|22967.95|22967.95|22967.95|22967.48|22967.48|0
1614175520000|2021-02-24 14:05:20|22971.5|22971.5|22971.5|22971.5|22971.5|22971.5|22971.5|22971.5|0
1614175550000|2021-02-24 14:05:50|22967.95|22967.95|22967.95|22967.95|22967.95|22967.95|22967.95|22967.95|0
1614175580000|2021-02-24 14:06:20|22964.41|22964.41|22964.41|22964.41|22964.41|22964.41|22964.41|22964.41|0
1614175590000|2021-02-24 14:06:30|22963.45|22963.45|22967|22967|22967|22967|22963.45|22963.45|0
1614175600000|2021-02-24 14:06:40|22970.54|22970.54|22970.54|22970.54|22970.54|22970.54|22970.54|22970.54|0
1614175620000|2021-02-24 14:07:00|22971.77|22971.77|22971.77|22971.77|22971.77|22971.77|22971.36|22971.36|0
1614175630000|2021-02-24 14:07:10|22975.31|22975.31|22975.31|22975.31|22975.31|22975.31|22975.31|22975.31|0
1614175640000|2021-02-24 14:07:20|22974.08|22974.08|22977.62|22977.62|22977.62|22977.62|22974.08|22974.08|0
1614175660000|2021-02-24 14:07:40|22977.21|22977.21|22977.21|22977.21|22977.21|22977.21|22977.21|22977.21|0
1614175800000|2021-02-24 14:10:00|22970.13|22970.13|22970.13|22970.13|22970.13|22970.13|22970.13|22970.13|0
1614175870000|2021-02-24 14:11:10|22971.93|22971.93|22971.93|22971.93|22971.93|22971.93|22971.93|22971.93|0
1614175900000|2021-02-24 14:11:40|22975.47|22975.47|22979.01|22979.01|22979.01|22979.01|22975.47|22975.47|0
1614175910000|2021-02-24 14:11:50|22980.25|22980.25|22994.41|22994.41|22994.41|22994.41|22980.25|22980.25|0
1614175920000|2021-02-24 14:12:00|22997.95|22997.95|22997.95|22997.95|22997.95|22997.95|22997.95|22997.95|0
1614175930000|2021-02-24 14:12:10|22999.76|22999.76|22999.76|22999.76|22999.76|22999.76|22999.76|22999.76|0
1614175950000|2021-02-24 14:12:30|22998.55|22998.55|23002.09|23002.09|23002.09|23002.09|22998.55|22998.55|0
1614175970000|2021-02-24 14:12:50|23005.64|23005.64|23006.05|23006.05|23006.05|23006.05|23005.64|23005.64|0
1614175990000|2021-02-24 14:13:10|23009.59|23009.59|23009.59|23009.59|23009.59|23009.59|23009.59|23009.59|0
1614176010000|2021-02-24 14:13:30|23010.79|23010.79|23011.2|23011.2|23011.2|23011.2|23010.79|23010.79|0
1614176020000|2021-02-24 14:13:40|23011.8|23011.8|23011.8|23011.8|23011.8|23011.8|23011.8|23011.8|0
1614176040000|2021-02-24 14:14:00|23015.34|23015.34|23015.34|23015.34|23015.34|23015.34|23015.34|23015.34|0
1614176060000|2021-02-24 14:14:20|23011.8|23011.8|23015.34|23015.34|23015.34|23015.34|23011.8|23011.8|0
1614176070000|2021-02-24 14:14:30|23008.26|23008.26|23008.26|23008.26|23008.26|23008.26|23008.26|23008.26|0
1614176080000|2021-02-24 14:14:40|23009.08|23009.08|23009.08|23009.08|23009.08|23009.08|23009.08|23009.08|0
1614176110000|2021-02-24 14:15:10|23005.54|23005.54|23005.54|23005.54|23005.54|23005.54|23005.54|23005.54|0
1614176120000|2021-02-24 14:15:20|23005.13|23005.13|23004.72|23004.72|23005.13|23005.13|23004.72|23004.72|0
1614176130000|2021-02-24 14:15:30|22997.64|22997.64|22997.64|22997.64|22997.64|22997.64|22997.64|22997.64|0
1614176140000|2021-02-24 14:15:40|23004.72|23004.72|23008.26|23008.26|23008.26|23008.26|23004.72|23004.72|0
1614176160000|2021-02-24 14:16:00|23007.06|23007.06|23007.06|23007.06|23007.06|23007.06|23007.06|23007.06|0
1614176220000|2021-02-24 14:17:00|23003.52|23003.52|23003.52|23003.52|23003.52|23003.52|23003.52|23003.52|0
1614176260000|2021-02-24 14:17:40|22999.98|22999.98|22999.98|22999.98|22999.98|22999.98|22999.98|22999.98|0
1614176280000|2021-02-24 14:18:00|22996.44|22996.44|22996.44|22996.44|22996.44|22996.44|22996.44|22996.44|0
1614176320000|2021-02-24 14:18:40|22999.98|22999.98|22999.98|22999.98|22999.98|22999.98|22999.98|22999.98|0
1614176340000|2021-02-24 14:19:00|22996.44|22996.44|22996.44|22996.44|22996.44|22996.44|22996.44|22996.44|0
1614176350000|2021-02-24 14:19:10|22999.98|22999.98|22999.98|22999.98|22999.98|22999.98|22999.98|22999.98|0
1614176360000|2021-02-24 14:19:20|22999.5|22999.5|22999.5|22999.5|22999.5|22999.5|22999.5|22999.5|0
1614176430000|2021-02-24 14:20:30|22995.96|22995.96|22995.96|22995.96|22995.96|22995.96|22995.96|22995.96|0
1614176440000|2021-02-24 14:20:40|22992.41|22992.41|22993.02|22993.02|22993.02|22993.02|22992.41|22992.41|0
1614176450000|2021-02-24 14:20:50|22992.41|22992.41|22985.93|22985.93|22992.41|22992.41|22985.33|22985.33|0
1614176490000|2021-02-24 14:21:30|22978.85|22978.85|22978.25|22978.25|22978.85|22978.85|22978.25|22978.25|0
1614176530000|2021-02-24 14:22:10|22977.77|22977.77|22985.33|22985.33|22985.33|22985.33|22977.77|22977.77|0
1614176540000|2021-02-24 14:22:20|22988.87|22988.87|22988.87|22988.87|22988.87|22988.87|22988.87|22988.87|0
1614176550000|2021-02-24 14:22:30|22992.41|22992.41|22992.41|22992.41|22993.62|22993.62|22992.41|22992.41|0
1614176560000|2021-02-24 14:22:40|22999.5|22999.5|23006.58|23006.58|23006.58|23006.58|22999.5|22999.5|0
1614176580000|2021-02-24 14:23:00|23003.04|23003.04|23013.85|23013.85|23013.85|23013.85|23002.63|23002.63|0
1614176600000|2021-02-24 14:23:20|23013.25|23013.25|23013.25|23013.25|23013.25|23013.25|23013.25|23013.25|0
1614176620000|2021-02-24 14:23:40|23016.79|23016.79|23020.33|23020.33|23020.33|23020.33|23016.79|23016.79|0
1614176650000|2021-02-24 14:24:10|23020.74|23020.74|23021.15|23021.15|23021.15|23021.15|23020.74|23020.74|0
1614176670000|2021-02-24 14:24:30|23017.61|23017.61|23017.61|23017.61|23017.61|23017.61|23017.61|23017.61|0
1614176680000|2021-02-24 14:24:40|23021.15|23021.15|23028.24|23028.24|23028.24|23028.24|23021.15|23021.15|0
1614176700000|2021-02-24 14:25:00|23031.78|23031.78|23028.24|23028.24|23031.78|23031.78|23028.24|23028.24|0
1614176710000|2021-02-24 14:25:10|23021.15|23021.15|23021.15|23021.15|23021.15|23021.15|23021.15|23021.15|0
1614176730000|2021-02-24 14:25:30|23014.07|23014.07|23014.07|23014.07|23014.07|23014.07|23014.07|23014.07|0
1614176740000|2021-02-24 14:25:40|23006.99|23006.99|23006.99|23006.99|23006.99|23006.99|23006.99|23006.99|0
1614176750000|2021-02-24 14:25:50|23010.53|23010.53|23010.53|23010.53|23010.53|23010.53|23010.53|23010.53|0
1614176770000|2021-02-24 14:26:10|23009.33|23009.33|23008.73|23008.73|23009.33|23009.33|23008.73|23008.73|0
1614176780000|2021-02-24 14:26:20|22998.1|22998.1|22998.51|22998.51|22998.51|22998.51|22998.1|22998.1|0
1614176800000|2021-02-24 14:26:40|22998.03|22998.03|22999.11|22999.11|22999.11|22999.11|22998.03|22998.03|0
1614176830000|2021-02-24 14:27:10|22995.57|22995.57|22995.57|22995.57|22995.57|22995.57|22995.57|22995.57|0
1614176860000|2021-02-24 14:27:40|22988.49|22988.49|22988.49|22988.49|22988.49|22988.49|22988.49|22988.49|0
1614176890000|2021-02-24 14:28:10|22995.57|22995.57|22995.57|22995.57|22995.57|22995.57|22995.57|22995.57|0
1614176980000|2021-02-24 14:29:40|22995.98|22995.98|22995.98|22995.98|22995.98|22995.98|22995.98|22995.98|0
1614176990000|2021-02-24 14:29:50|23003.07|23003.07|23003.07|23003.07|23003.07|23003.07|23003.07|23003.07|0
1614177000000|2021-02-24 14:30:00|23002.66|23002.66|23006.2|23006.2|23006.2|23006.2|23002.66|23002.66|0
1614177010000|2021-02-24 14:30:10|23009.74|23009.74|23024.5|23024.5|23024.5|23024.5|23009.74|23009.74|0
1614177020000|2021-02-24 14:30:20|23020.96|23020.96|23017.42|23017.42|23020.96|23020.96|23017.42|23017.42|0
1614177050000|2021-02-24 14:30:50|23013.88|23013.88|23021.57|23021.57|23022.17|23022.17|23013.88|23013.88|0
1614177060000|2021-02-24 14:31:00|23022.17|23022.17|23046.96|23046.96|23046.96|23046.96|23022.17|23022.17|0
1614177070000|2021-02-24 14:31:10|23048.16|23048.16|23035.23|23035.23|23049.39|23049.39|23035.23|23035.23|0
1614177080000|2021-02-24 14:31:20|23031.68|23031.68|23031.68|23031.68|23031.68|23031.68|23031.68|23031.68|0
1614177090000|2021-02-24 14:31:30|23028.14|23028.14|23028.14|23028.14|23028.14|23028.14|23028.14|23028.14|0
1614177100000|2021-02-24 14:31:40|23031.68|23031.68|23024.6|23024.6|23031.68|23031.68|23024.6|23024.6|0
1614177110000|2021-02-24 14:31:50|23031.68|23031.68|23031.68|23031.68|23031.68|23031.68|23031.68|23031.68|0
1614177120000|2021-02-24 14:32:00|23035.23|23035.23|23035.23|23035.23|23035.23|23035.23|23035.23|23035.23|0
1614177140000|2021-02-24 14:32:20|23035.83|23035.83|23039.37|23039.37|23042.91|23042.91|23035.83|23035.83|0
1614177160000|2021-02-24 14:32:40|23035.83|23035.83|23036.24|23036.24|23036.24|23036.24|23035.83|23035.83|0
1614177180000|2021-02-24 14:33:00|23032.7|23032.7|23032.7|23032.7|23032.7|23032.7|23032.7|23032.7|0
1614177190000|2021-02-24 14:33:10|23025.61|23025.61|23025.61|23025.61|23025.61|23025.61|23025.61|23025.61|0
1614177210000|2021-02-24 14:33:30|23018.53|23018.53|23022.48|23022.48|23022.48|23022.48|23018.53|23018.53|0
1614177250000|2021-02-24 14:34:10|23026.03|23026.03|23026.03|23026.03|23026.03|23026.03|23026.03|23026.03|0
1614177260000|2021-02-24 14:34:20|23018.94|23018.94|23015.4|23015.4|23018.94|23018.94|23015.4|23015.4|0
1614177280000|2021-02-24 14:34:40|23026.03|23026.03|23026.03|23026.03|23026.03|23026.03|23026.03|23026.03|0
1614177300000|2021-02-24 14:35:00|23029.57|23029.57|23022.48|23022.48|23029.57|23029.57|23022.48|23022.48|0
1614177310000|2021-02-24 14:35:10|23018.94|23018.94|23017.93|23017.93|23018.94|23018.94|23017.93|23017.93|0
1614177320000|2021-02-24 14:35:20|23014.39|23014.39|23013.79|23013.79|23014.39|23014.39|23013.79|23013.79|0
1614177330000|2021-02-24 14:35:30|23013.19|23013.19|23013.19|23013.19|23013.19|23013.19|23013.19|23013.19|0
1614177350000|2021-02-24 14:35:50|23009.64|23009.64|23009.64|23009.64|23009.64|23009.64|23009.64|23009.64|0
1614177360000|2021-02-24 14:36:00|23006.1|23006.1|23006.1|23006.1|23006.1|23006.1|23006.1|23006.1|0
1614177380000|2021-02-24 14:36:20|23009.64|23009.64|23009.64|23009.64|23009.64|23009.64|23009.64|23009.64|0
1614177390000|2021-02-24 14:36:30|23009.04|23009.04|23004.08|23004.08|23009.04|23009.04|23000.54|23000.54|0
1614177400000|2021-02-24 14:36:40|22986.37|22986.37|22993.46|22993.46|22993.46|22993.46|22986.37|22986.37|0
1614177420000|2021-02-24 14:37:00|22992.85|22992.85|22987.51|22987.51|22992.85|22992.85|22987.51|22987.51|0
1614177430000|2021-02-24 14:37:10|22991.05|22991.05|23002.88|23002.88|23002.88|23002.88|22991.05|22991.05|0
1614177440000|2021-02-24 14:37:20|22992.25|22992.25|22992.25|22992.25|22992.25|22992.25|22992.25|22992.25|0
1614177460000|2021-02-24 14:37:40|22995.79|22995.79|22995.79|22995.79|22995.79|22995.79|22995.79|22995.79|0
1614177470000|2021-02-24 14:37:50|22992.25|22992.25|22992.25|22992.25|22992.25|22992.25|22992.25|22992.25|0
1614177480000|2021-02-24 14:38:00|22995.79|22995.79|22992.25|22992.25|22995.79|22995.79|22992.25|22992.25|0
1614177530000|2021-02-24 14:38:50|22999.33|22999.33|22999.33|22999.33|22999.33|22999.33|22999.33|22999.33|0
1614177540000|2021-02-24 14:39:00|22999.74|22999.74|23003.29|23003.29|23003.29|23003.29|22999.74|22999.74|0
1614177550000|2021-02-24 14:39:10|23006.83|23006.83|23006.83|23006.83|23006.83|23006.83|23006.83|23006.83|0
1614177560000|2021-02-24 14:39:20|23010.37|23010.37|23006.83|23006.83|23010.37|23010.37|23006.83|23006.83|0
1614177570000|2021-02-24 14:39:30|23003.29|23003.29|23003.89|23003.89|23003.89|23003.89|23003.29|23003.29|0
1614177580000|2021-02-24 14:39:40|23007.43|23007.43|23007.43|23007.43|23007.43|23007.43|23007.43|23007.43|0
1614177610000|2021-02-24 14:40:10|23006.83|23006.83|23006.83|23006.83|23006.83|23006.83|23006.83|23006.83|0
1614177620000|2021-02-24 14:40:20|22999.74|22999.74|23006.83|23006.83|23006.83|23006.83|22999.74|22999.74|0
1614177660000|2021-02-24 14:41:00|23007.43|23007.43|23007.43|23007.43|23007.43|23007.43|23007.43|23007.43|0
1614177680000|2021-02-24 14:41:20|23006.83|23006.83|23010.97|23010.97|23010.97|23010.97|23006.83|23006.83|0
1614177690000|2021-02-24 14:41:30|23014.51|23014.51|23014.92|23014.92|23014.92|23014.92|23014.51|23014.51|0
1614177700000|2021-02-24 14:41:40|23014.51|23014.51|23007.43|23007.43|23014.51|23014.51|23007.43|23007.43|0
1614177710000|2021-02-24 14:41:50|23014.51|23014.51|23014.51|23014.51|23014.51|23014.51|23014.51|23014.51|0
1614177730000|2021-02-24 14:42:10|23007.43|23007.43|23007.43|23007.43|23007.43|23007.43|23007.43|23007.43|0
1614177740000|2021-02-24 14:42:20|23014.51|23014.51|23010.97|23010.97|23014.51|23014.51|23010.97|23010.97|0
1614177750000|2021-02-24 14:42:30|23014.51|23014.51|23014.51|23014.51|23014.51|23014.51|23014.51|23014.51|0
1614177760000|2021-02-24 14:42:40|23015.11|23015.11|23018.65|23018.65|23018.65|23018.65|23015.11|23015.11|0
1614177770000|2021-02-24 14:42:50|23025.74|23025.74|23025.74|23025.74|23025.74|23025.74|23025.74|23025.74|0
1614177780000|2021-02-24 14:43:00|23022.2|23022.2|23018.65|23018.65|23022.2|23022.2|23018.65|23018.65|0
1614177790000|2021-02-24 14:43:10|23018.05|23018.05|23016.85|23016.85|23018.05|23018.05|23016.85|23016.85|0
1614177800000|2021-02-24 14:43:20|23013.31|23013.31|23013.31|23013.31|23013.31|23013.31|23013.31|23013.31|0
1614177810000|2021-02-24 14:43:30|23009.77|23009.77|23013.31|23013.31|23013.31|23013.31|23009.77|23009.77|0
1614177820000|2021-02-24 14:43:40|23009.77|23009.77|23009.77|23009.77|23009.77|23009.77|23009.77|23009.77|0
1614177830000|2021-02-24 14:43:50|23009.29|23009.29|23009.29|23009.29|23009.29|23009.29|23009.29|23009.29|0
1614177850000|2021-02-24 14:44:10|23008.88|23008.88|23008.88|23008.88|23008.88|23008.88|23008.88|23008.88|0
1614177860000|2021-02-24 14:44:20|23005.34|23005.34|23005.34|23005.34|23005.34|23005.34|23005.34|23005.34|0
1614177870000|2021-02-24 14:44:30|23001.79|23001.79|23001.79|23001.79|23001.79|23001.79|23001.79|23001.79|0
1614177880000|2021-02-24 14:44:40|23005.34|23005.34|23012.42|23012.42|23012.42|23012.42|23005.34|23005.34|0
1614177900000|2021-02-24 14:45:00|23015.96|23015.96|23015.96|23015.96|23015.96|23015.96|23015.96|23015.96|0
1614177910000|2021-02-24 14:45:10|23019.5|23019.5|23019.5|23019.5|23019.5|23019.5|23019.5|23019.5|0
1614177920000|2021-02-24 14:45:20|23015.96|23015.96|23008.88|23008.88|23015.96|23015.96|23008.88|23008.88|0
1614177940000|2021-02-24 14:45:40|23009.48|23009.48|23009.6|23009.6|23010.08|23010.08|23009.48|23009.48|0
1614177950000|2021-02-24 14:45:50|23013.14|23013.14|23013.14|23013.14|23013.14|23013.14|23013.14|23013.14|0
1614177970000|2021-02-24 14:46:10|23020.22|23020.22|23023.77|23023.77|23023.77|23023.77|23020.22|23020.22|0
1614177980000|2021-02-24 14:46:20|23027.31|23027.31|23034.39|23034.39|23034.39|23034.39|23027.31|23027.31|0
1614177990000|2021-02-24 14:46:30|23037.93|23037.93|23037.93|23037.93|23037.93|23037.93|23037.93|23037.93|0
1614178000000|2021-02-24 14:46:40|23034.39|23034.39|23034.39|23034.39|23034.39|23034.39|23034.39|23034.39|0
1614178020000|2021-02-24 14:47:00|23037.93|23037.93|23037.93|23037.93|23037.93|23037.93|23037.93|23037.93|0
1614178030000|2021-02-24 14:47:10|23041.47|23041.47|23041.47|23041.47|23041.47|23041.47|23041.47|23041.47|0
1614178040000|2021-02-24 14:47:20|23037.93|23037.93|23037.93|23037.93|23037.93|23037.93|23037.93|23037.93|0
1614178080000|2021-02-24 14:48:00|23037.52|23037.52|23037.52|23037.52|23037.52|23037.52|23037.52|23037.52|0
1614178090000|2021-02-24 14:48:10|23033.98|23033.98|23027.5|23027.5|23034.58|23034.58|23027.5|23027.5|0
1614178110000|2021-02-24 14:48:30|23023.96|23023.96|23023.96|23023.96|23023.96|23023.96|23023.96|23023.96|0
1614178120000|2021-02-24 14:48:40|23016.87|23016.87|23023.96|23023.96|23023.96|23023.96|23016.87|23016.87|0
1614178130000|2021-02-24 14:48:50|23023.55|23023.55|23023.55|23023.55|23023.55|23023.55|23023.55|23023.55|0
1614178150000|2021-02-24 14:49:10|23022.94|23022.94|23022.94|23022.94|23022.94|23022.94|23022.94|23022.94|0
1614178160000|2021-02-24 14:49:20|23023.55|23023.55|23023.55|23023.55|23023.55|23023.55|23023.55|23023.55|0
1614178190000|2021-02-24 14:49:50|23016.46|23016.46|23016.46|23016.46|23016.46|23016.46|23016.46|23016.46|0
1614178210000|2021-02-24 14:50:10|23020|23020|23023.55|23023.55|23023.55|23023.55|23020|23020|0
1614178220000|2021-02-24 14:50:20|23027.09|23027.09|23027.09|23027.09|23027.09|23027.09|23027.09|23027.09|0
1614178250000|2021-02-24 14:50:50|23023.55|23023.55|23020|23020|23023.55|23023.55|23020|23020|0
1614178270000|2021-02-24 14:51:10|23012.92|23012.92|23005.36|23005.36|23017.07|23017.07|23005.36|23005.36|0
1614178280000|2021-02-24 14:51:20|23004.88|23004.88|23004.47|23004.47|23004.88|23004.88|23004.47|23004.47|0
1614178290000|2021-02-24 14:51:30|22997.39|22997.39|23000.93|23000.93|23000.93|23000.93|22997.39|22997.39|0
1614178300000|2021-02-24 14:51:40|23000.11|23000.11|23000.11|23000.11|23000.11|23000.11|23000.11|23000.11|0
1614178310000|2021-02-24 14:51:50|22999.51|22999.51|22999.1|22999.1|22999.51|22999.51|22999.1|22999.1|0
1614178320000|2021-02-24 14:52:00|22995.55|22995.55|22981.39|22981.39|22995.55|22995.55|22981.39|22981.39|0
1614178330000|2021-02-24 14:52:10|22984.93|22984.93|22984.93|22984.93|22984.93|22984.93|22984.93|22984.93|0
1614178340000|2021-02-24 14:52:20|22981.39|22981.39|22981.39|22981.39|22981.39|22981.39|22981.39|22981.39|0
1614178350000|2021-02-24 14:52:30|22980.79|22980.79|22980.79|22980.79|22980.79|22980.79|22980.79|22980.79|0
1614178360000|2021-02-24 14:52:40|22980.31|22980.31|22979.9|22979.9|22980.31|22980.31|22979.9|22979.9|0
1614178370000|2021-02-24 14:52:50|22983.44|22983.44|22994.06|22994.06|22994.06|22994.06|22983.44|22983.44|0
1614178390000|2021-02-24 14:53:10|22993.65|22993.65|22994.06|22994.06|22994.06|22994.06|22993.65|22993.65|0
1614178410000|2021-02-24 14:53:30|22994.47|22994.47|22994.95|22994.95|22994.95|22994.95|22994.47|22994.47|0
1614178420000|2021-02-24 14:53:40|22995.36|22995.36|22995.36|22995.36|22995.36|22995.36|22995.36|22995.36|0
1614178430000|2021-02-24 14:53:50|22998.9|22998.9|22998.9|22998.9|22998.9|22998.9|22998.9|22998.9|0
1614178440000|2021-02-24 14:54:00|23009.12|23009.12|23013.07|23013.07|23013.07|23013.07|23008.71|23008.71|0
1614178450000|2021-02-24 14:54:10|23016.61|23016.61|23016.61|23016.61|23016.61|23016.61|23016.61|23016.61|0
1614178470000|2021-02-24 14:54:30|23027.23|23027.23|23027.23|23027.23|23027.23|23027.23|23027.23|23027.23|0
1614178490000|2021-02-24 14:54:50|23026.63|23026.63|23030.17|23030.17|23037.26|23037.26|23023.09|23023.09|0
1614178510000|2021-02-24 14:55:10|23026.63|23026.63|23023.09|23023.09|23026.63|23026.63|23023.09|23023.09|0
1614178520000|2021-02-24 14:55:20|23023.69|23023.69|23027.84|23027.84|23027.84|23027.84|23023.69|23023.69|0
1614178530000|2021-02-24 14:55:30|23031.38|23031.38|23031.38|23031.38|23031.38|23031.38|23031.38|23031.38|0
1614178540000|2021-02-24 14:55:40|23030.97|23030.97|23031.98|23031.98|23031.98|23031.98|23030.97|23030.97|0
1614178550000|2021-02-24 14:55:50|23032.39|23032.39|23024.49|23024.49|23032.39|23032.39|23024.49|23024.49|0
1614178560000|2021-02-24 14:56:00|23028.03|23028.03|23032.58|23032.58|23032.58|23032.58|23028.03|23028.03|0
1614178570000|2021-02-24 14:56:10|23039.66|23039.66|23040.9|23040.9|23040.9|23040.9|23039.66|23039.66|0
1614178580000|2021-02-24 14:56:20|23047.98|23047.98|23038.84|23038.84|23047.98|23047.98|23038.84|23038.84|0
1614178590000|2021-02-24 14:56:30|23028.22|23028.22|23023.28|23023.28|23028.22|23028.22|23021.14|23021.14|0
1614178600000|2021-02-24 14:56:40|23023.69|23023.69|23023.69|23023.69|23023.69|23023.69|23023.69|23023.69|0
1614178610000|2021-02-24 14:56:50|23016.61|23016.61|23016.61|23016.61|23016.61|23016.61|23016.61|23016.61|0
1614178620000|2021-02-24 14:57:00|23009.53|23009.53|23009.53|23009.53|23009.53|23009.53|23009.53|23009.53|0
1614178650000|2021-02-24 14:57:30|23005.99|23005.99|23013.07|23013.07|23013.07|23013.07|23005.99|23005.99|0
1614178660000|2021-02-24 14:57:40|23005.99|23005.99|23016.61|23016.61|23016.61|23016.61|23005.99|23005.99|0
1614178680000|2021-02-24 14:58:00|23016.01|23016.01|23019.55|23019.55|23019.55|23019.55|23012.47|23012.47|0
1614178690000|2021-02-24 14:58:10|23023.09|23023.09|23019.55|23019.55|23023.09|23023.09|23019.55|23019.55|0
1614178700000|2021-02-24 14:58:20|23016.01|23016.01|23014.81|23014.81|23016.01|23016.01|23014.81|23014.81|0
1614178710000|2021-02-24 14:58:30|23007.72|23007.72|23004.18|23004.18|23007.72|23007.72|23004.18|23004.18|0
1614178730000|2021-02-24 14:58:50|23000.64|23000.64|23000.64|23000.64|23000.64|23000.64|23000.64|23000.64|0
1614178740000|2021-02-24 14:59:00|22997.1|22997.1|22990.02|22990.02|22997.1|22997.1|22990.02|22990.02|0
1614178750000|2021-02-24 14:59:10|22993.56|22993.56|22992.96|22992.96|22993.56|22993.56|22992.96|22992.96|0
1614178780000|2021-02-24 14:59:40|22993.37|22993.37|22993.37|22993.37|22993.37|22993.37|22993.37|22993.37|0
1614178790000|2021-02-24 14:59:50|22996.91|22996.91|22993.37|22993.37|23000.45|23000.45|22993.37|22993.37|0
1614178800000|2021-02-24 15:00:00|22992.96|22992.96|22992.96|22992.96|22992.96|22992.96|22992.96|22992.96|0
1614178810000|2021-02-24 15:00:10|22989.42|22989.42|22989|22989|22989.42|22989.42|22985.46|22985.46|0
1614178820000|2021-02-24 15:00:20|22992.55|22992.55|22993.56|22993.56|22993.56|22993.56|22992.55|22992.55|0
1614178830000|2021-02-24 15:00:30|22997.1|22997.1|22997.1|22997.1|23000.64|23000.64|22997.1|22997.1|0
1614178850000|2021-02-24 15:00:50|22997.51|22997.51|23001.05|23001.05|23001.05|23001.05|22997.51|22997.51|0
1614178860000|2021-02-24 15:01:00|23001.46|23001.46|23009.15|23009.15|23009.15|23009.15|23001.05|23001.05|0
1614178880000|2021-02-24 15:01:20|23016.23|23016.23|23016.23|23016.23|23016.23|23016.23|23016.23|23016.23|0
1614178890000|2021-02-24 15:01:30|23012.69|23012.69|23002.06|23002.06|23012.69|23012.69|23002.06|23002.06|0
1614178900000|2021-02-24 15:01:40|23002.67|23002.67|23002.67|23002.67|23002.67|23002.67|23002.67|23002.67|0
1614178910000|2021-02-24 15:01:50|22995.58|22995.58|22994.98|22994.98|22995.58|22995.58|22994.98|22994.98|0
1614178920000|2021-02-24 15:02:00|22995.39|22995.39|22991.85|22991.85|22995.39|22995.39|22991.85|22991.85|0
1614178940000|2021-02-24 15:02:20|22995.39|22995.39|22994.98|22994.98|22995.39|22995.39|22994.98|22994.98|0
1614178950000|2021-02-24 15:02:30|22995.39|22995.39|23016.64|23016.64|23016.64|23016.64|22995.39|22995.39|0
1614178960000|2021-02-24 15:02:40|23020.18|23020.18|23016.64|23016.64|23020.18|23020.18|23016.64|23016.64|0
1614178970000|2021-02-24 15:02:50|23013.1|23013.1|23013.1|23013.1|23013.1|23013.1|23013.1|23013.1|0
1614178990000|2021-02-24 15:03:10|23013.51|23013.51|23020.59|23020.59|23020.59|23020.59|23013.51|23013.51|0
1614179010000|2021-02-24 15:03:30|23024.13|23024.13|23019.36|23019.36|23024.13|23024.13|23019.36|23019.36|0
1614179020000|2021-02-24 15:03:40|23023.5|23023.5|23022.9|23022.9|23023.5|23023.5|23022.9|23022.9|0
1614179050000|2021-02-24 15:04:10|23026.44|23026.44|23026.44|23026.44|23026.44|23026.44|23026.44|23026.44|0
1614179060000|2021-02-24 15:04:20|23026.85|23026.85|23023.72|23023.72|23026.85|23026.85|23023.31|23023.31|0
1614179080000|2021-02-24 15:04:40|23023.31|23023.31|23023.31|23023.31|23023.31|23023.31|23023.31|23023.31|0
1614179090000|2021-02-24 15:04:50|23016.23|23016.23|23016.23|23016.23|23016.23|23016.23|23016.23|23016.23|0
1614179100000|2021-02-24 15:05:00|23023.31|23023.31|23023.31|23023.31|23023.31|23023.31|23023.31|23023.31|0
1614179120000|2021-02-24 15:05:20|23026.85|23026.85|23023.31|23023.31|23026.85|23026.85|23023.31|23023.31|0
1614179130000|2021-02-24 15:05:30|23022.71|23022.71|23022.71|23022.71|23022.71|23022.71|23022.71|23022.71|0
1614179140000|2021-02-24 15:05:40|23019.17|23019.17|23019.17|23019.17|23019.17|23019.17|23019.17|23019.17|0
1614179160000|2021-02-24 15:06:00|23022.71|23022.71|23022.71|23022.71|23022.71|23022.71|23022.71|23022.71|0
1614179170000|2021-02-24 15:06:10|23023.31|23023.31|23023.91|23023.91|23023.91|23023.91|23023.31|23023.31|0
1614179200000|2021-02-24 15:06:40|23016.83|23016.83|23016.83|23016.83|23020.37|23020.37|23016.83|23016.83|0
1614179230000|2021-02-24 15:07:10|23020.37|23020.37|23013.29|23013.29|23020.37|23020.37|23013.29|23013.29|0
1614179250000|2021-02-24 15:07:30|23020.37|23020.37|23023.91|23023.91|23023.91|23023.91|23020.37|23020.37|0
1614179260000|2021-02-24 15:07:40|23023.43|23023.43|23024.64|23024.64|23025.24|23025.24|23023.43|23023.43|0
1614179270000|2021-02-24 15:07:50|23031.72|23031.72|23031.72|23031.72|23031.72|23031.72|23031.72|23031.72|0
1614179280000|2021-02-24 15:08:00|23030.52|23030.52|23026.97|23026.97|23030.52|23030.52|23026.97|23026.97|0
1614179290000|2021-02-24 15:08:10|23009.27|23009.27|23009.27|23009.27|23009.27|23009.27|23009.27|23009.27|0
1614179300000|2021-02-24 15:08:20|23012.81|23012.81|23012.81|23012.81|23012.81|23012.81|23012.81|23012.81|0
1614179310000|2021-02-24 15:08:30|23012.21|23012.21|23012.21|23012.21|23012.21|23012.21|23012.21|23012.21|0
1614179320000|2021-02-24 15:08:40|23005.13|23005.13|23005.13|23005.13|23005.13|23005.13|23005.13|23005.13|0
1614179330000|2021-02-24 15:08:50|23008.67|23008.67|23012.21|23012.21|23012.21|23012.21|23005.13|23005.13|0
1614179340000|2021-02-24 15:09:00|23011.25|23011.25|23011.25|23011.25|23011.25|23011.25|23011.25|23011.25|0
1614179360000|2021-02-24 15:09:20|23007.71|23007.71|23007.71|23007.71|23007.71|23007.71|23007.71|23007.71|0
1614179380000|2021-02-24 15:09:40|23004.17|23004.17|23004.17|23004.17|23004.17|23004.17|23004.17|23004.17|0
1614179390000|2021-02-24 15:09:50|22990|22990|22990|22990|22990|22990|22990|22990|0
1614179410000|2021-02-24 15:10:10|22986.46|22986.46|23001.23|23001.23|23004.77|23004.77|22986.46|22986.46|0
1614179420000|2021-02-24 15:10:20|23004.77|23004.77|23011.85|23011.85|23011.85|23011.85|23001.23|23001.23|0
1614179440000|2021-02-24 15:10:40|23012.45|23012.45|23023.08|23023.08|23023.08|23023.08|23012.45|23012.45|0
1614179460000|2021-02-24 15:11:00|23019.54|23019.54|23020.74|23020.74|23020.74|23020.74|23019.54|23019.54|0
1614179470000|2021-02-24 15:11:10|23027.82|23027.82|23017.2|23017.2|23027.82|23027.82|22999.49|22999.49|0
1614179480000|2021-02-24 15:11:20|23020.74|23020.74|23020.33|23020.33|23020.74|23020.74|23020.33|23020.33|0
1614179500000|2021-02-24 15:11:40|23016.79|23016.79|23016.79|23016.79|23016.79|23016.79|23016.79|23016.79|0
1614179510000|2021-02-24 15:11:50|23017.39|23017.39|23024.47|23024.47|23024.47|23024.47|23017.39|23017.39|0
1614179520000|2021-02-24 15:12:00|23020.93|23020.93|23024.47|23024.47|23024.47|23024.47|23020.93|23020.93|0
1614179530000|2021-02-24 15:12:10|23031.55|23031.55|23031.55|23031.55|23035.09|23035.09|23031.55|23031.55|0
1614179540000|2021-02-24 15:12:20|23038.64|23038.64|23031.55|23031.55|23038.64|23038.64|23031.55|23031.55|0
1614179550000|2021-02-24 15:12:30|23028.01|23028.01|23028.01|23028.01|23028.01|23028.01|23028.01|23028.01|0
1614179560000|2021-02-24 15:12:40|23029.22|23029.22|23025.67|23025.67|23029.22|23029.22|23025.67|23025.67|0
1614179570000|2021-02-24 15:12:50|23022.13|23022.13|23021.53|23021.53|23022.13|23022.13|23021.53|23021.53|0
1614179590000|2021-02-24 15:13:10|23017.99|23017.99|23017.58|23017.58|23025.07|23025.07|23017.58|23017.58|0
1614179600000|2021-02-24 15:13:20|23014.04|23014.04|23014.45|23014.45|23017.58|23017.58|23014.04|23014.04|0
1614179620000|2021-02-24 15:13:40|23017.99|23017.99|23007.37|23007.37|23017.99|23017.99|23007.37|23007.37|0
1614179640000|2021-02-24 15:14:00|23006.96|23006.96|23006.96|23006.96|23006.96|23006.96|23006.96|23006.96|0
1614179660000|2021-02-24 15:14:20|23007.56|23007.56|23007.56|23007.56|23007.56|23007.56|23007.56|23007.56|0
1614179680000|2021-02-24 15:14:40|23011.1|23011.1|23014.64|23014.64|23014.64|23014.64|23011.1|23011.1|0
1614179700000|2021-02-24 15:15:00|23018.18|23018.18|23018.18|23018.18|23018.18|23018.18|23018.18|23018.18|0
1614179710000|2021-02-24 15:15:10|23014.64|23014.64|23014.64|23014.64|23014.64|23014.64|23014.64|23014.64|0
1614179720000|2021-02-24 15:15:20|23015.24|23015.24|23015.24|23015.24|23015.24|23015.24|23015.24|23015.24|0
1614179730000|2021-02-24 15:15:30|23018.78|23018.78|23019.19|23019.19|23019.19|23019.19|23018.78|23018.78|0
1614179740000|2021-02-24 15:15:40|23022.73|23022.73|23022.73|23022.73|23022.73|23022.73|23022.73|23022.73|0
1614179750000|2021-02-24 15:15:50|23023.15|23023.15|23023.15|23023.15|23023.15|23023.15|23023.15|23023.15|0
1614179760000|2021-02-24 15:16:00|23022.54|23022.54|23046.73|23046.73|23047.93|23047.93|23022.54|23022.54|0
1614179770000|2021-02-24 15:16:10|23050.27|23050.27|23046.73|23046.73|23050.27|23050.27|23046.73|23046.73|0
1614179780000|2021-02-24 15:16:20|23047.14|23047.14|23047.14|23047.14|23047.14|23047.14|23043.6|23043.6|0
1614179800000|2021-02-24 15:16:40|23047.96|23047.96|23047.96|23047.96|23047.96|23047.96|23044.42|23044.42|0
1614179810000|2021-02-24 15:16:50|23044.42|23044.42|23047.96|23047.96|23047.96|23047.96|23044.42|23044.42|0
1614179840000|2021-02-24 15:17:20|23040.88|23040.88|23041.29|23041.29|23041.29|23041.29|23040.88|23040.88|0
1614179850000|2021-02-24 15:17:30|23044.83|23044.83|23044.83|23044.83|23048.37|23048.37|23044.83|23044.83|0
1614179860000|2021-02-24 15:17:40|23048.37|23048.37|23048.37|23048.37|23048.37|23048.37|23048.37|23048.37|0
1614179870000|2021-02-24 15:17:50|23048.97|23048.97|23056.66|23056.66|23056.66|23056.66|23048.97|23048.97|0
1614179880000|2021-02-24 15:18:00|23063.74|23063.74|23063.74|23063.74|23064.34|23064.34|23063.74|23063.74|0
1614179890000|2021-02-24 15:18:10|23067.28|23067.28|23063.74|23063.74|23067.28|23067.28|23063.74|23063.74|0
1614179900000|2021-02-24 15:18:20|23064.34|23064.34|23063.93|23063.93|23067.88|23067.88|23063.93|23063.93|0
1614179910000|2021-02-24 15:18:30|23064.34|23064.34|23063.52|23063.52|23064.34|23064.34|23063.52|23063.52|0
1614179930000|2021-02-24 15:18:50|23067.06|23067.06|23067.47|23067.47|23067.47|23067.47|23067.06|23067.06|0
1614179940000|2021-02-24 15:19:00|23071.01|23071.01|23071.01|23071.01|23071.01|23071.01|23071.01|23071.01|0
1614179950000|2021-02-24 15:19:10|23074.56|23074.56|23082.05|23082.05|23082.05|23082.05|23074.56|23074.56|0
1614179960000|2021-02-24 15:19:20|23078.51|23078.51|23082.05|23082.05|23082.05|23082.05|23078.51|23078.51|0
1614179970000|2021-02-24 15:19:30|23089.13|23089.13|23089.13|23089.13|23089.13|23089.13|23089.13|23089.13|0
1614179980000|2021-02-24 15:19:40|23085.59|23085.59|23092.67|23092.67|23092.67|23092.67|23085.59|23085.59|0
1614179990000|2021-02-24 15:19:50|23093.08|23093.08|23093.08|23093.08|23093.08|23093.08|23093.08|23093.08|0
1614180000000|2021-02-24 15:20:00|23096.62|23096.62|23096.62|23096.62|23096.62|23096.62|23096.62|23096.62|0
1614180010000|2021-02-24 15:20:10|23103.71|23103.71|23104.91|23104.91|23104.91|23104.91|23103.71|23103.71|0
1614180020000|2021-02-24 15:20:20|23097.83|23097.83|23097.23|23097.23|23097.83|23097.83|23097.23|23097.23|0
1614180030000|2021-02-24 15:20:30|23097.64|23097.64|23097.64|23097.64|23097.64|23097.64|23097.64|23097.64|0
1614180040000|2021-02-24 15:20:40|23094.1|23094.1|23094.1|23094.1|23094.1|23094.1|23090.55|23090.55|0
1614180050000|2021-02-24 15:20:50|23097.64|23097.64|23100.77|23100.77|23101.18|23101.18|23097.64|23097.64|0
1614180060000|2021-02-24 15:21:00|23107.85|23107.85|23107.85|23107.85|23107.85|23107.85|23107.85|23107.85|0
1614180080000|2021-02-24 15:21:20|23111.39|23111.39|23111.39|23111.39|23111.39|23111.39|23111.39|23111.39|0
1614180110000|2021-02-24 15:21:50|23104.31|23104.31|23100.77|23100.77|23104.31|23104.31|23100.77|23100.77|0
1614180120000|2021-02-24 15:22:00|23104.31|23104.31|23108.67|23108.67|23108.67|23108.67|23104.31|23104.31|0
1614180130000|2021-02-24 15:22:10|23112.21|23112.21|23112.21|23112.21|23112.21|23112.21|23112.21|23112.21|0
1614180140000|2021-02-24 15:22:20|23108.67|23108.67|23101.59|23101.59|23108.67|23108.67|23101.59|23101.59|0
1614180150000|2021-02-24 15:22:30|23105.13|23105.13|23105.13|23105.13|23105.13|23105.13|23105.13|23105.13|0
1614180160000|2021-02-24 15:22:40|23104.72|23104.72|23108.26|23108.26|23108.26|23108.26|23104.72|23104.72|0
1614180170000|2021-02-24 15:22:50|23104.72|23104.72|23104.72|23104.72|23104.72|23104.72|23104.72|23104.72|0
1614180180000|2021-02-24 15:23:00|23112.4|23112.4|23110.07|23110.07|23116.55|23116.55|23108.86|23108.86|0
1614180190000|2021-02-24 15:23:10|23113.61|23113.61|23117.15|23117.15|23117.15|23117.15|23113.61|23113.61|0
1614180200000|2021-02-24 15:23:20|23113.61|23113.61|23124.23|23124.23|23124.23|23124.23|23113.61|23113.61|0
1614180210000|2021-02-24 15:23:30|23127.77|23127.77|23117.75|23117.75|23127.77|23127.77|23117.15|23117.15|0
1614180220000|2021-02-24 15:23:40|23118.16|23118.16|23118.57|23118.57|23118.57|23118.57|23118.16|23118.16|0
1614180240000|2021-02-24 15:24:00|23122.11|23122.11|23126.25|23126.25|23129.8|23129.8|23122.11|23122.11|0
1614180260000|2021-02-24 15:24:20|23129.8|23129.8|23126.25|23126.25|23129.8|23129.8|23126.25|23126.25|0
1614180270000|2021-02-24 15:24:30|23122.71|23122.71|23123.19|23123.19|23123.19|23123.19|23122.71|23122.71|0
1614180280000|2021-02-24 15:24:40|23119.65|23119.65|23119.65|23119.65|23119.65|23119.65|23116.11|23116.11|0
1614180290000|2021-02-24 15:24:50|23116.11|23116.11|23113.7|23113.7|23116.11|23116.11|23113.7|23113.7|0
1614180300000|2021-02-24 15:25:00|23103.08|23103.08|23106.62|23106.62|23110.16|23110.16|23103.08|23103.08|0
1614180320000|2021-02-24 15:25:20|23110.16|23110.16|23103.08|23103.08|23110.16|23110.16|23103.08|23103.08|0
1614180330000|2021-02-24 15:25:30|23102.26|23102.26|23109.34|23109.34|23112.88|23112.88|23102.26|23102.26|0
1614180340000|2021-02-24 15:25:40|23105.8|23105.8|23102.26|23102.26|23105.8|23105.8|23102.26|23102.26|0
1614180370000|2021-02-24 15:26:10|23102.67|23102.67|23116.83|23116.83|23116.83|23116.83|23102.67|23102.67|0
1614180380000|2021-02-24 15:26:20|23113.29|23113.29|23099.54|23099.54|23113.29|23113.29|23099.13|23099.13|0
1614180390000|2021-02-24 15:26:30|23098.94|23098.94|23087.97|23087.97|23098.94|23098.94|23087.49|23087.49|0
1614180400000|2021-02-24 15:26:40|23095.05|23095.05|23106.09|23106.09|23109.63|23109.63|23091.51|23091.51|0
1614180410000|2021-02-24 15:26:50|23106.69|23106.69|23113.77|23113.77|23113.77|23113.77|23106.69|23106.69|0
1614180420000|2021-02-24 15:27:00|23106.69|23106.69|23110.64|23110.64|23110.64|23110.64|23106.69|23106.69|0
1614180430000|2021-02-24 15:27:10|23114.18|23114.18|23107.1|23107.1|23117.72|23117.72|23107.1|23107.1|0
1614180440000|2021-02-24 15:27:20|23110.64|23110.64|23114.18|23114.18|23114.18|23114.18|23107.1|23107.1|0
1614180450000|2021-02-24 15:27:30|23110.64|23110.64|23107.1|23107.1|23110.64|23110.64|23107.1|23107.1|0
1614180470000|2021-02-24 15:27:50|23110.64|23110.64|23110.64|23110.64|23110.64|23110.64|23110.64|23110.64|0
1614180480000|2021-02-24 15:28:00|23107.1|23107.1|23107.1|23107.1|23107.1|23107.1|23107.1|23107.1|0
1614180490000|2021-02-24 15:28:10|23110.64|23110.64|23114.59|23114.59|23114.59|23114.59|23110.64|23110.64|0
1614180500000|2021-02-24 15:28:20|23115|23115|23115|23115|23115|23115|23115|23115|0
1614180520000|2021-02-24 15:28:40|23114.53|23114.53|23115|23115|23115|23115|23114.53|23114.53|0
1614180540000|2021-02-24 15:29:00|23111.46|23111.46|23107.92|23107.92|23111.46|23111.46|23107.92|23107.92|0
1614180550000|2021-02-24 15:29:10|23100.84|23100.84|23100.02|23100.02|23100.84|23100.84|23096.07|23096.07|0
1614180560000|2021-02-24 15:29:20|23103.56|23103.56|23103.56|23103.56|23103.56|23103.56|23103.56|23103.56|0
1614180570000|2021-02-24 15:29:30|23100.02|23100.02|23108.71|23108.71|23108.71|23108.71|23100.02|23100.02|0
1614180580000|2021-02-24 15:29:40|23109.32|23109.32|23109.32|23109.32|23109.32|23109.32|23109.32|23109.32|0
1614180590000|2021-02-24 15:29:50|23116.4|23116.4|23119.94|23119.94|23123.48|23123.48|23116.4|23116.4|0
1614180600000|2021-02-24 15:30:00|23120.54|23120.54|23120.54|23120.54|23120.54|23120.54|23120.54|23120.54|0
1614180610000|2021-02-24 15:30:10|23117|23117|23113.46|23113.46|23117|23117|23113.46|23113.46|0
1614180620000|2021-02-24 15:30:20|23120.54|23120.54|23120.54|23120.54|23120.54|23120.54|23120.54|23120.54|0
1614180650000|2021-02-24 15:30:50|23124.08|23124.08|23122.88|23122.88|23124.08|23124.08|23122.88|23122.88|0
1614180660000|2021-02-24 15:31:00|23126.42|23126.42|23127.02|23127.02|23127.02|23127.02|23126.42|23126.42|0
1614180670000|2021-02-24 15:31:10|23130.56|23130.56|23127.02|23127.02|23134.11|23134.11|23127.02|23127.02|0
1614180690000|2021-02-24 15:31:30|23127.43|23127.43|23127.43|23127.43|23127.43|23127.43|23127.43|23127.43|0
1614180710000|2021-02-24 15:31:50|23128.64|23128.64|23128.64|23128.64|23128.64|23128.64|23128.64|23128.64|0
1614180730000|2021-02-24 15:32:10|23132.18|23132.18|23132.18|23132.18|23132.18|23132.18|23132.18|23132.18|0
1614180750000|2021-02-24 15:32:30|23135.72|23135.72|23135.72|23135.72|23135.72|23135.72|23135.72|23135.72|0
1614180760000|2021-02-24 15:32:40|23139.26|23139.26|23139.26|23139.26|23139.26|23139.26|23139.26|23139.26|0
1614180780000|2021-02-24 15:33:00|23142.8|23142.8|23146.34|23146.34|23153.43|23153.43|23142.8|23142.8|0
1614180790000|2021-02-24 15:33:10|23145.14|23145.14|23138.06|23138.06|23145.14|23145.14|23138.06|23138.06|0
1614180800000|2021-02-24 15:33:20|23141.6|23141.6|23145.14|23145.14|23145.14|23145.14|23141.6|23141.6|0
1614180810000|2021-02-24 15:33:30|23144.32|23144.32|23144.73|23144.73|23144.73|23144.73|23144.32|23144.32|0
1614180820000|2021-02-24 15:33:40|23141.19|23141.19|23137.65|23137.65|23141.19|23141.19|23137.65|23137.65|0
1614180830000|2021-02-24 15:33:50|23134.11|23134.11|23137.65|23137.65|23137.65|23137.65|23134.11|23134.11|0
1614180840000|2021-02-24 15:34:00|23141.19|23141.19|23141.19|23141.19|23141.19|23141.19|23141.19|23141.19|0
1614180860000|2021-02-24 15:34:20|23144.73|23144.73|23148.87|23148.87|23148.87|23148.87|23144.73|23144.73|0
1614180870000|2021-02-24 15:34:30|23152.41|23152.41|23155.35|23155.35|23155.95|23155.95|23152.41|23152.41|0
1614180880000|2021-02-24 15:34:40|23158.89|23158.89|23158.89|23158.89|23158.89|23158.89|23155.35|23155.35|0
1614180900000|2021-02-24 15:35:00|23155.35|23155.35|23155.35|23155.35|23155.35|23155.35|23155.35|23155.35|0
1614180940000|2021-02-24 15:35:40|23158.89|23158.89|23158.89|23158.89|23158.89|23158.89|23158.89|23158.89|0
1614180950000|2021-02-24 15:35:50|23159.3|23159.3|23166.39|23166.39|23166.39|23166.39|23159.3|23159.3|0
1614180960000|2021-02-24 15:36:00|23169.93|23169.93|23159.3|23159.3|23169.93|23169.93|23159.3|23159.3|0
1614180970000|2021-02-24 15:36:10|23166.39|23166.39|23166.39|23166.39|23166.39|23166.39|23166.39|23166.39|0
1614180980000|2021-02-24 15:36:20|23159.3|23159.3|23159.3|23159.3|23159.3|23159.3|23159.3|23159.3|0
1614180990000|2021-02-24 15:36:30|23158.48|23158.48|23158.48|23158.48|23158.48|23158.48|23158.48|23158.48|0
1614181010000|2021-02-24 15:36:50|23165.57|23165.57|23162.02|23162.02|23172.65|23172.65|23162.02|23162.02|0
1614181020000|2021-02-24 15:37:00|23161.42|23161.42|23162.02|23162.02|23162.02|23162.02|23161.42|23161.42|0
1614181030000|2021-02-24 15:37:10|23161.42|23161.42|23161.42|23161.42|23161.42|23161.42|23161.42|23161.42|0
1614181040000|2021-02-24 15:37:20|23164.96|23164.96|23164.96|23164.96|23164.96|23164.96|23164.96|23164.96|0
1614181060000|2021-02-24 15:37:40|23172.05|23172.05|23172.05|23172.05|23172.05|23172.05|23172.05|23172.05|0
1614181070000|2021-02-24 15:37:50|23164.96|23164.96|23164.96|23164.96|23164.96|23164.96|23164.96|23164.96|0
1614181100000|2021-02-24 15:38:20|23164.36|23164.36|23164.36|23164.36|23164.36|23164.36|23164.36|23164.36|0
1614181110000|2021-02-24 15:38:30|23163.76|23163.76|23163.76|23163.76|23163.76|23163.76|23163.76|23163.76|0
1614181130000|2021-02-24 15:38:50|23167.3|23167.3|23167.3|23167.3|23167.3|23167.3|23167.3|23167.3|0
1614181140000|2021-02-24 15:39:00|23170.84|23170.84|23170.84|23170.84|23170.84|23170.84|23170.84|23170.84|0
1614181150000|2021-02-24 15:39:10|23167.3|23167.3|23167.3|23167.3|23167.3|23167.3|23167.3|23167.3|0
1614181160000|2021-02-24 15:39:20|23167.9|23167.9|23167.9|23167.9|23167.9|23167.9|23167.9|23167.9|0
1614181180000|2021-02-24 15:39:40|23164.36|23164.36|23164.36|23164.36|23164.36|23164.36|23164.36|23164.36|0
1614181200000|2021-02-24 15:40:00|23167.9|23167.9|23167.9|23167.9|23167.9|23167.9|23167.9|23167.9|0
1614181220000|2021-02-24 15:40:20|23167.42|23167.42|23167.42|23167.42|23167.42|23167.42|23167.42|23167.42|0
1614181240000|2021-02-24 15:40:40|23163.88|23163.88|23152.66|23152.66|23163.88|23163.88|23152.66|23152.66|0
1614181260000|2021-02-24 15:41:00|23152.06|23152.06|23148.51|23148.51|23152.06|23152.06|23148.51|23148.51|0
1614181280000|2021-02-24 15:41:20|23152.06|23152.06|23151.45|23151.45|23152.06|23152.06|23151.45|23151.45|0
1614181290000|2021-02-24 15:41:30|23152.06|23152.06|23152.06|23152.06|23152.06|23152.06|23152.06|23152.06|0
1614181300000|2021-02-24 15:41:40|23155.6|23155.6|23155.6|23155.6|23155.6|23155.6|23155.6|23155.6|0
1614181320000|2021-02-24 15:42:00|23152.06|23152.06|23152.06|23152.06|23152.06|23152.06|23152.06|23152.06|0
1614181330000|2021-02-24 15:42:10|23159.14|23159.14|23159.14|23159.14|23159.14|23159.14|23159.14|23159.14|0
1614181350000|2021-02-24 15:42:30|23157.93|23157.93|23150.85|23150.85|23157.93|23157.93|23150.85|23150.85|0
1614181370000|2021-02-24 15:42:50|23154.39|23154.39|23157.93|23157.93|23157.93|23157.93|23154.39|23154.39|0
1614181380000|2021-02-24 15:43:00|23158.41|23158.41|23158.41|23158.41|23158.41|23158.41|23158.41|23158.41|0
1614181390000|2021-02-24 15:43:10|23161.96|23161.96|23165.5|23165.5|23165.5|23165.5|23161.96|23161.96|0
1614181400000|2021-02-24 15:43:20|23166.1|23166.1|23166.1|23166.1|23166.1|23166.1|23166.1|23166.1|0
1614181440000|2021-02-24 15:44:00|23169.64|23169.64|23173.18|23173.18|23183.8|23183.8|23169.64|23169.64|0
1614181460000|2021-02-24 15:44:20|23180.26|23180.26|23180.26|23180.26|23180.26|23180.26|23180.26|23180.26|0
1614181480000|2021-02-24 15:44:40|23173.18|23173.18|23180.26|23180.26|23180.26|23180.26|23173.18|23173.18|0
1614181490000|2021-02-24 15:44:50|23183.8|23183.8|23183.8|23183.8|23183.8|23183.8|23183.8|23183.8|0
1614181500000|2021-02-24 15:45:00|23184.41|23184.41|23184.41|23184.41|23184.41|23184.41|23177.32|23177.32|0
1614181510000|2021-02-24 15:45:10|23187.95|23187.95|23191.49|23191.49|23191.49|23191.49|23187.95|23187.95|0
1614181520000|2021-02-24 15:45:20|23191.9|23191.9|23198.98|23198.98|23198.98|23198.98|23191.9|23191.9|0
1614181530000|2021-02-24 15:45:30|23195.44|23195.44|23195.44|23195.44|23195.44|23195.44|23195.03|23195.03|0
1614181540000|2021-02-24 15:45:40|23195.03|23195.03|23200.19|23200.19|23200.19|23200.19|23195.03|23195.03|0
1614181550000|2021-02-24 15:45:50|23196.64|23196.64|23196.23|23196.23|23196.64|23196.64|23196.23|23196.23|0
1614181560000|2021-02-24 15:46:00|23196.64|23196.64|23196.64|23196.64|23196.64|23196.64|23196.64|23196.64|0
1614181570000|2021-02-24 15:46:10|23186.02|23186.02|23186.02|23186.02|23186.02|23186.02|23186.02|23186.02|0
1614181590000|2021-02-24 15:46:30|23182.48|23182.48|23182.89|23182.89|23183.3|23183.3|23182.48|23182.48|0
1614181600000|2021-02-24 15:46:40|23179.35|23179.35|23179.76|23179.76|23179.76|23179.76|23179.35|23179.35|0
1614181610000|2021-02-24 15:46:50|23180.36|23180.36|23180.36|23180.36|23180.36|23180.36|23180.36|23180.36|0
1614181620000|2021-02-24 15:47:00|23176.82|23176.82|23180.36|23180.36|23180.36|23180.36|23176.82|23176.82|0
1614181630000|2021-02-24 15:47:10|23183.9|23183.9|23183.9|23183.9|23183.9|23183.9|23183.9|23183.9|0
1614181640000|2021-02-24 15:47:20|23184.5|23184.5|23188.04|23188.04|23188.04|23188.04|23184.5|23184.5|0
1614181650000|2021-02-24 15:47:30|23191.59|23191.59|23180.96|23180.96|23191.59|23191.59|23180.96|23180.96|0
1614181660000|2021-02-24 15:47:40|23180.55|23180.55|23180.55|23180.55|23180.55|23180.55|23180.55|23180.55|0
1614181670000|2021-02-24 15:47:50|23180.96|23180.96|23181.37|23181.37|23181.37|23181.37|23180.96|23180.96|0
1614181730000|2021-02-24 15:48:50|23184.91|23184.91|23184.91|23184.91|23184.91|23184.91|23184.91|23184.91|0
1614181750000|2021-02-24 15:49:10|23185.52|23185.52|23185.52|23185.52|23185.52|23185.52|23185.52|23185.52|0
1614181760000|2021-02-24 15:49:20|23192.6|23192.6|23192.6|23192.6|23192.6|23192.6|23192.6|23192.6|0
1614181770000|2021-02-24 15:49:30|23192.12|23192.12|23192.53|23192.53|23192.53|23192.53|23192.12|23192.12|0
1614181780000|2021-02-24 15:49:40|23191.71|23191.71|23191.71|23191.71|23191.71|23191.71|23191.71|23191.71|0
1614181790000|2021-02-24 15:49:50|23192.12|23192.12|23192.12|23192.12|23192.12|23192.12|23192.12|23192.12|0
1614181800000|2021-02-24 15:50:00|23195.66|23195.66|23192.53|23192.53|23196.07|23196.07|23192.53|23192.53|0
1614181820000|2021-02-24 15:50:20|23185.45|23185.45|23185.45|23185.45|23185.45|23185.45|23185.45|23185.45|0
1614181830000|2021-02-24 15:50:30|23188.99|23188.99|23188.99|23188.99|23188.99|23188.99|23188.99|23188.99|0
1614181840000|2021-02-24 15:50:40|23188.58|23188.58|23188.58|23188.58|23188.58|23188.58|23188.58|23188.58|0
1614181860000|2021-02-24 15:51:00|23188.99|23188.99|23188.99|23188.99|23188.99|23188.99|23188.99|23188.99|0
1614181870000|2021-02-24 15:51:10|23185.45|23185.45|23167.14|23167.14|23185.45|23185.45|23167.14|23167.14|0
1614181880000|2021-02-24 15:51:20|23174.22|23174.22|23174.22|23174.22|23174.22|23174.22|23174.22|23174.22|0
1614181900000|2021-02-24 15:51:40|23177.76|23177.76|23177.76|23177.76|23177.76|23177.76|23177.76|23177.76|0
1614181950000|2021-02-24 15:52:30|23178.24|23178.24|23178.24|23178.24|23178.24|23178.24|23178.24|23178.24|0
1614181960000|2021-02-24 15:52:40|23178.72|23178.72|23178.72|23178.72|23178.72|23178.72|23178.72|23178.72|0
1614181970000|2021-02-24 15:52:50|23171.64|23171.64|23171.64|23171.64|23171.64|23171.64|23171.64|23171.64|0
1614181990000|2021-02-24 15:53:10|23171.23|23171.23|23171.23|23171.23|23171.23|23171.23|23171.23|23171.23|0
1614182000000|2021-02-24 15:53:20|23174.77|23174.77|23186.41|23186.41|23186.41|23186.41|23174.77|23174.77|0
1614182030000|2021-02-24 15:53:50|23186.89|23186.89|23186.89|23186.89|23186.89|23186.89|23186.89|23186.89|0
1614182090000|2021-02-24 15:54:50|23186.06|23186.06|23186.06|23186.06|23186.06|23186.06|23186.06|23186.06|0
1614182130000|2021-02-24 15:55:30|23189.61|23189.61|23189.61|23189.61|23189.61|23189.61|23189.61|23189.61|0
1614182150000|2021-02-24 15:55:50|23190.43|23190.43|23190.43|23190.43|23190.43|23190.43|23190.43|23190.43|0
1614182160000|2021-02-24 15:56:00|23193.97|23193.97|23193.97|23193.97|23193.97|23193.97|23193.97|23193.97|0
1614182190000|2021-02-24 15:56:30|23190.43|23190.43|23183.34|23183.34|23190.43|23190.43|23183.34|23183.34|0
1614182200000|2021-02-24 15:56:40|23190.43|23190.43|23190.43|23190.43|23190.43|23190.43|23190.43|23190.43|0
1614182230000|2021-02-24 15:57:10|23193.97|23193.97|23193.97|23193.97|23193.97|23193.97|23193.97|23193.97|0
1614182240000|2021-02-24 15:57:20|23197.51|23197.51|23190.43|23190.43|23197.51|23197.51|23190.43|23190.43|0
1614182250000|2021-02-24 15:57:30|23186.89|23186.89|23190.43|23190.43|23191.03|23191.03|23179.8|23179.8|0
1614182260000|2021-02-24 15:57:40|23189.95|23189.95|23189.95|23189.95|23189.95|23189.95|23189.54|23189.54|0
1614182280000|2021-02-24 15:58:00|23189.54|23189.54|23189.54|23189.54|23189.54|23189.54|23189.54|23189.54|0
1614182300000|2021-02-24 15:58:20|23189.95|23189.95|23189.95|23189.95|23189.95|23189.95|23189.95|23189.95|0
1614182310000|2021-02-24 15:58:30|23189.54|23189.54|23189.95|23189.95|23189.95|23189.95|23189.54|23189.54|0
1614182320000|2021-02-24 15:58:40|23189.35|23189.35|23188.74|23188.74|23189.35|23189.35|23188.74|23188.74|0
1614182330000|2021-02-24 15:58:50|23188.33|23188.33|23188.33|23188.33|23188.33|23188.33|23188.33|23188.33|0
1614182340000|2021-02-24 15:59:00|23191.87|23191.87|23192.48|23192.48|23192.48|23192.48|23191.87|23191.87|0
1614182360000|2021-02-24 15:59:20|23188.93|23188.93|23188.93|23188.93|23188.93|23188.93|23188.93|23188.93|0
1614182380000|2021-02-24 15:59:40|23188.46|23188.46|23188.46|23188.46|23188.46|23188.46|23188.46|23188.46|0
1614182390000|2021-02-24 15:59:50|23192|23192|23192|23192|23192|23192|23192|23192|0
1614182400000|2021-02-24 16:00:00|23191.39|23191.39|23190.98|23190.98|23191.39|23191.39|23190.98|23190.98|0
1614182410000|2021-02-24 16:00:10|23187.44|23187.44|23194.53|23194.53|23194.53|23194.53|23187.44|23187.44|0
1614182420000|2021-02-24 16:00:20|23198.07|23198.07|23205.15|23205.15|23205.15|23205.15|23198.07|23198.07|0
1614182430000|2021-02-24 16:00:30|23208.69|23208.69|23212.23|23212.23|23212.23|23212.23|23208.69|23208.69|0
1614182440000|2021-02-24 16:00:40|23205.15|23205.15|23205.15|23205.15|23205.15|23205.15|23205.15|23205.15|0
1614182450000|2021-02-24 16:00:50|23205.56|23205.56|23205.56|23205.56|23205.56|23205.56|23205.56|23205.56|0
1614182460000|2021-02-24 16:01:00|23206.16|23206.16|23206.76|23206.76|23206.76|23206.76|23206.16|23206.16|0
1614182480000|2021-02-24 16:01:20|23207.24|23207.24|23203.7|23203.7|23207.24|23207.24|23203.7|23203.7|0
1614182490000|2021-02-24 16:01:30|23210.78|23210.78|23221.41|23221.41|23221.41|23221.41|23210.78|23210.78|0
1614182520000|2021-02-24 16:02:00|23217.87|23217.87|23214.32|23214.32|23217.87|23217.87|23214.32|23214.32|0
1614182560000|2021-02-24 16:02:40|23215.53|23215.53|23215.53|23215.53|23215.53|23215.53|23215.53|23215.53|0
1614182590000|2021-02-24 16:03:10|23211.99|23211.99|23211.99|23211.99|23211.99|23211.99|23211.99|23211.99|0
1614182600000|2021-02-24 16:03:20|23208.45|23208.45|23208.45|23208.45|23208.45|23208.45|23208.45|23208.45|0
1614182640000|2021-02-24 16:04:00|23211.99|23211.99|23211.99|23211.99|23211.99|23211.99|23211.99|23211.99|0
1614182650000|2021-02-24 16:04:10|23208.45|23208.45|23204.9|23204.9|23208.45|23208.45|23204.9|23204.9|0
1614182680000|2021-02-24 16:04:40|23201.36|23201.36|23201.36|23201.36|23201.36|23201.36|23201.36|23201.36|0
1614182690000|2021-02-24 16:04:50|23200.16|23200.16|23200.16|23200.16|23200.16|23200.16|23200.16|23200.16|0
1614182700000|2021-02-24 16:05:00|23203.7|23203.7|23203.7|23203.7|23203.7|23203.7|23203.7|23203.7|0
1614182710000|2021-02-24 16:05:10|23200.16|23200.16|23200.16|23200.16|23200.16|23200.16|23200.16|23200.16|0
1614182720000|2021-02-24 16:05:20|23196.62|23196.62|23196.62|23196.62|23196.62|23196.62|23196.62|23196.62|0
1614182780000|2021-02-24 16:06:20|23200.16|23200.16|23200.16|23200.16|23200.16|23200.16|23200.16|23200.16|0
1614182800000|2021-02-24 16:06:40|23196.62|23196.62|23196.62|23196.62|23196.62|23196.62|23196.62|23196.62|0
1614182830000|2021-02-24 16:07:10|23196.14|23196.14|23196.14|23196.14|23196.14|23196.14|23196.14|23196.14|0
1614182840000|2021-02-24 16:07:20|23192.6|23192.6|23192.6|23192.6|23192.6|23192.6|23192.6|23192.6|0
1614182880000|2021-02-24 16:08:00|23185.52|23185.52|23189.06|23189.06|23189.06|23189.06|23185.52|23185.52|0
1614182900000|2021-02-24 16:08:20|23189.47|23189.47|23189.47|23189.47|23189.47|23189.47|23189.47|23189.47|0
1614182910000|2021-02-24 16:08:30|23189.06|23189.06|23189.06|23189.06|23189.06|23189.06|23189.06|23189.06|0
1614182920000|2021-02-24 16:08:40|23189.66|23189.66|23189.66|23189.66|23189.66|23189.66|23189.66|23189.66|0
1614182950000|2021-02-24 16:09:10|23186.12|23186.12|23182.58|23182.58|23186.12|23186.12|23182.58|23182.58|0
1614182960000|2021-02-24 16:09:20|23186.12|23186.12|23186.12|23186.12|23186.12|23186.12|23186.12|23186.12|0
1614182970000|2021-02-24 16:09:30|23189.66|23189.66|23186.12|23186.12|23189.66|23189.66|23186.12|23186.12|0
1614182980000|2021-02-24 16:09:40|23186.72|23186.72|23186.72|23186.72|23186.72|23186.72|23186.72|23186.72|0
1614183030000|2021-02-24 16:10:30|23193.8|23193.8|23193.8|23193.8|23193.8|23193.8|23193.8|23193.8|0
1614183040000|2021-02-24 16:10:40|23197.34|23197.34|23196.14|23196.14|23197.34|23197.34|23196.14|23196.14|0
1614183050000|2021-02-24 16:10:50|23192.6|23192.6|23192.6|23192.6|23192.6|23192.6|23192.6|23192.6|0
1614183070000|2021-02-24 16:11:10|23196.74|23196.74|23196.74|23196.74|23196.74|23196.74|23196.74|23196.74|0
1614183090000|2021-02-24 16:11:30|23200.28|23200.28|23196.74|23196.74|23200.28|23200.28|23196.74|23196.74|0
1614183190000|2021-02-24 16:13:10|23195.54|23195.54|23192|23192|23195.54|23195.54|23192|23192|0
1614183230000|2021-02-24 16:13:50|23192.6|23192.6|23189.06|23189.06|23192.6|23192.6|23189.06|23189.06|0
1614183260000|2021-02-24 16:14:20|23192.6|23192.6|23192.6|23192.6|23192.6|23192.6|23192.6|23192.6|0
1614183270000|2021-02-24 16:14:30|23196.14|23196.14|23196.14|23196.14|23196.14|23196.14|23196.14|23196.14|0
1614183280000|2021-02-24 16:14:40|23199.68|23199.68|23199.68|23199.68|23199.68|23199.68|23199.68|23199.68|0
1614183310000|2021-02-24 16:15:10|23199.08|23199.08|23199.08|23199.08|23199.08|23199.08|23199.08|23199.08|0
1614183320000|2021-02-24 16:15:20|23202.62|23202.62|23209.7|23209.7|23209.7|23209.7|23202.62|23202.62|0
1614183330000|2021-02-24 16:15:30|23213.24|23213.24|23205.75|23205.75|23213.24|23213.24|23202.21|23202.21|0
1614183340000|2021-02-24 16:15:40|23209.29|23209.29|23208.69|23208.69|23209.29|23209.29|23208.69|23208.69|0
1614183350000|2021-02-24 16:15:50|23209.1|23209.1|23209.1|23209.1|23209.1|23209.1|23209.1|23209.1|0
1614183360000|2021-02-24 16:16:00|23209.51|23209.51|23209.51|23209.51|23209.92|23209.92|23209.51|23209.51|0
1614183370000|2021-02-24 16:16:10|23213.05|23213.05|23216.59|23216.59|23216.59|23216.59|23213.05|23213.05|0
1614183390000|2021-02-24 16:16:30|23213.05|23213.05|23213.05|23213.05|23213.05|23213.05|23213.05|23213.05|0
1614183420000|2021-02-24 16:17:00|23213.65|23213.65|23209.51|23209.51|23213.65|23213.65|23209.51|23209.51|0
1614183440000|2021-02-24 16:17:20|23210.11|23210.11|23210.11|23210.11|23210.11|23210.11|23210.11|23210.11|0
1614183450000|2021-02-24 16:17:30|23213.65|23213.65|23214.26|23214.26|23214.26|23214.26|23213.65|23213.65|0
1614183460000|2021-02-24 16:17:40|23217.8|23217.8|23218.4|23218.4|23218.4|23218.4|23217.8|23217.8|0
1614183470000|2021-02-24 16:17:50|23221.94|23221.94|23221.94|23221.94|23221.94|23221.94|23221.94|23221.94|0
1614183480000|2021-02-24 16:18:00|23218.4|23218.4|23218.4|23218.4|23218.4|23218.4|23218.4|23218.4|0
1614183490000|2021-02-24 16:18:10|23218.81|23218.81|23212.14|23212.14|23219.22|23219.22|23212.14|23212.14|0
1614183540000|2021-02-24 16:19:00|23211.73|23211.73|23212.33|23212.33|23212.93|23212.93|23211.73|23211.73|0
1614183550000|2021-02-24 16:19:10|23212.93|23212.93|23212.93|23212.93|23212.93|23212.93|23212.93|23212.93|0
1614183560000|2021-02-24 16:19:20|23216.47|23216.47|23216.47|23216.47|23216.47|23216.47|23216.47|23216.47|0
1614183570000|2021-02-24 16:19:30|23220.01|23220.01|23220.01|23220.01|23220.01|23220.01|23220.01|23220.01|0
1614183580000|2021-02-24 16:19:40|23223.55|23223.55|23223.55|23223.55|23223.55|23223.55|23223.55|23223.55|0
1614183600000|2021-02-24 16:20:00|23220.01|23220.01|23220.01|23220.01|23223.55|23223.55|23216.47|23216.47|0
1614183630000|2021-02-24 16:20:30|23220.42|23220.42|23220.01|23220.01|23220.42|23220.42|23220.01|23220.01|0
1614183640000|2021-02-24 16:20:40|23216.47|23216.47|23216.47|23216.47|23216.47|23216.47|23216.47|23216.47|0
1614183650000|2021-02-24 16:20:50|23217.07|23217.07|23217.07|23217.07|23217.07|23217.07|23217.07|23217.07|0
1614183660000|2021-02-24 16:21:00|23213.53|23213.53|23214.54|23214.54|23214.54|23214.54|23213.53|23213.53|0
1614183670000|2021-02-24 16:21:10|23214.13|23214.13|23214.13|23214.13|23214.13|23214.13|23214.13|23214.13|0
1614183680000|2021-02-24 16:21:20|23221.22|23221.22|23221.22|23221.22|23221.22|23221.22|23221.22|23221.22|0
1614183690000|2021-02-24 16:21:30|23220.61|23220.61|23220.61|23220.61|23220.61|23220.61|23220.61|23220.61|0
1614183700000|2021-02-24 16:21:40|23220.01|23220.01|23215.87|23215.87|23220.01|23220.01|23215.27|23215.27|0
1614183720000|2021-02-24 16:22:00|23212.33|23212.33|23208.19|23208.19|23212.33|23212.33|23208.19|23208.19|0
1614183730000|2021-02-24 16:22:10|23208.79|23208.79|23212.33|23212.33|23212.33|23212.33|23208.79|23208.79|0
1614183740000|2021-02-24 16:22:20|23208.79|23208.79|23208.79|23208.79|23208.79|23208.79|23208.79|23208.79|0
1614183750000|2021-02-24 16:22:30|23209.39|23209.39|23209.39|23209.39|23209.39|23209.39|23209.39|23209.39|0
1614183760000|2021-02-24 16:22:40|23212.93|23212.93|23211.73|23211.73|23212.93|23212.93|23211.73|23211.73|0
1614183770000|2021-02-24 16:22:50|23212.33|23212.33|23212.33|23212.33|23212.33|23212.33|23212.33|23212.33|0
1614183780000|2021-02-24 16:23:00|23212.74|23212.74|23212.74|23212.74|23212.74|23212.74|23209.2|23209.2|0
1614183790000|2021-02-24 16:23:10|23213.34|23213.34|23216.88|23216.88|23216.88|23216.88|23213.34|23213.34|0
1614183830000|2021-02-24 16:23:50|23213.34|23213.34|23220.42|23220.42|23220.42|23220.42|23213.34|23213.34|0
1614183850000|2021-02-24 16:24:10|23221.03|23221.03|23220.55|23220.55|23221.03|23221.03|23220.55|23220.55|0
1614183870000|2021-02-24 16:24:30|23220.14|23220.14|23220.14|23220.14|23220.14|23220.14|23220.14|23220.14|0
1614183880000|2021-02-24 16:24:40|23223.68|23223.68|23223.68|23223.68|23223.68|23223.68|23223.07|23223.07|0
1614183890000|2021-02-24 16:24:50|23220.14|23220.14|23227.22|23227.22|23234.3|23234.3|23220.14|23220.14|0
1614183900000|2021-02-24 16:25:00|23226.62|23226.62|23241.26|23241.26|23241.26|23241.26|23223.07|23223.07|0
1614183910000|2021-02-24 16:25:10|23248.34|23248.34|23247.74|23247.74|23251.28|23251.28|23247.74|23247.74|0
1614183920000|2021-02-24 16:25:20|23244.2|23244.2|23248.94|23248.94|23248.94|23248.94|23244.2|23244.2|0
1614183930000|2021-02-24 16:25:30|23247.74|23247.74|23254.82|23254.82|23254.82|23254.82|23247.74|23247.74|0
1614183940000|2021-02-24 16:25:40|23258.36|23258.36|23247.14|23247.14|23258.36|23258.36|23244.2|23244.2|0
1614183950000|2021-02-24 16:25:50|23243.6|23243.6|23243.6|23243.6|23243.6|23243.6|23243.6|23243.6|0
1614183960000|2021-02-24 16:26:00|23240.06|23240.06|23243.6|23243.6|23247.14|23247.14|23240.06|23240.06|0
1614183970000|2021-02-24 16:26:10|23250.68|23250.68|23258.56|23258.56|23258.97|23258.97|23250.68|23250.68|0
1614183980000|2021-02-24 16:26:20|23258.97|23258.97|23251.06|23251.06|23258.97|23258.97|23251.06|23251.06|0
1614183990000|2021-02-24 16:26:30|23251.28|23251.28|23251.28|23251.28|23251.28|23251.28|23251.28|23251.28|0
1614184000000|2021-02-24 16:26:40|23247.74|23247.74|23240.66|23240.66|23247.74|23247.74|23240.66|23240.66|0
1614184010000|2021-02-24 16:26:50|23240.25|23240.25|23240.25|23240.25|23240.25|23240.25|23240.25|23240.25|0
1614184030000|2021-02-24 16:27:10|23243.79|23243.79|23236.71|23236.71|23243.79|23243.79|23236.71|23236.71|0
1614184040000|2021-02-24 16:27:20|23236.11|23236.11|23240.25|23240.25|23240.25|23240.25|23236.11|23236.11|0
1614184050000|2021-02-24 16:27:30|23240.66|23240.66|23240.66|23240.66|23240.66|23240.66|23240.66|23240.66|0
1614184060000|2021-02-24 16:27:40|23244.2|23244.2|23244.2|23244.2|23244.2|23244.2|23244.2|23244.2|0
1614184080000|2021-02-24 16:28:00|23243.6|23243.6|23243|23243|23243.6|23243.6|23243|23243|0
1614184090000|2021-02-24 16:28:10|23243.6|23243.6|23241.79|23241.79|23243.6|23243.6|23241.79|23241.79|0
1614184100000|2021-02-24 16:28:20|23242.39|23242.39|23242.39|23242.39|23242.39|23242.39|23242.39|23242.39|0
1614184110000|2021-02-24 16:28:30|23241.79|23241.79|23241.19|23241.19|23241.79|23241.79|23241.19|23241.19|0
1614184120000|2021-02-24 16:28:40|23240.59|23240.59|23234.11|23234.11|23240.59|23240.59|23233.51|23233.51|0
1614184130000|2021-02-24 16:28:50|23234.71|23234.71|23227.63|23227.63|23234.71|23234.71|23227.63|23227.63|0
1614184140000|2021-02-24 16:29:00|23227.03|23227.03|23220.14|23220.14|23227.63|23227.63|23220.14|23220.14|0
1614184150000|2021-02-24 16:29:10|23216.59|23216.59|23222.88|23222.88|23223.49|23223.49|23215.99|23215.99|0
1614184160000|2021-02-24 16:29:20|23223.49|23223.49|23224.09|23224.09|23224.09|23224.09|23223.49|23223.49|0
1614184170000|2021-02-24 16:29:30|23224.69|23224.69|23217.61|23217.61|23224.69|23224.69|23217.61|23217.61|0
1614184180000|2021-02-24 16:29:40|23224.69|23224.69|23220.93|23220.93|23224.69|23224.69|23220.33|23220.33|0
1614184190000|2021-02-24 16:29:50|23220.52|23220.52|23212.71|23212.71|23220.52|23220.52|23212.71|23212.71|0
1614240900000|2021-02-25 08:15:00|22895.55|22895.55|22895.55|22895.55|22895.55|22895.55|22895.55|22895.55|0
1614240910000|2021-02-25 08:15:10|22896.15|22896.15|22903.23|22903.23|22903.23|22903.23|22896.15|22896.15|0
1614240920000|2021-02-25 08:15:20|22904.44|22904.44|22904.44|22904.44|22904.44|22904.44|22904.44|22904.44|0
1614240960000|2021-02-25 08:16:00|22915.06|22915.06|22915.06|22915.06|22915.06|22915.06|22915.06|22915.06|0
1614240970000|2021-02-25 08:16:10|22918.6|22918.6|22918.6|22918.6|22918.6|22918.6|22918.6|22918.6|0
1614241000000|2021-02-25 08:16:40|22917.4|22917.4|22917.4|22917.4|22917.4|22917.4|22917.4|22917.4|0
1614241020000|2021-02-25 08:17:00|22903.23|22903.23|22887.87|22887.87|22903.23|22903.23|22887.87|22887.87|0
1614241030000|2021-02-25 08:17:10|22891.41|22891.41|22887.87|22887.87|22891.41|22891.41|22887.87|22887.87|0
1614241040000|2021-02-25 08:17:20|22887.26|22887.26|22891.41|22891.41|22891.41|22891.41|22887.26|22887.26|0
1614241050000|2021-02-25 08:17:30|22891|22891|22889.76|22889.76|22891|22891|22889.76|22889.76|0
1614241060000|2021-02-25 08:17:40|22896.85|22896.85|22896.85|22896.85|22896.85|22896.85|22896.85|22896.85|0
1614241080000|2021-02-25 08:18:00|22893.31|22893.31|22882.68|22882.68|22893.31|22893.31|22882.68|22882.68|0
1614241090000|2021-02-25 08:18:10|22875.6|22875.6|22879.14|22879.14|22879.14|22879.14|22875.6|22875.6|0
1614241110000|2021-02-25 08:18:30|22882.68|22882.68|22882.68|22882.68|22882.68|22882.68|22882.68|22882.68|0
1614241120000|2021-02-25 08:18:40|22879.14|22879.14|22879.14|22879.14|22879.14|22879.14|22879.14|22879.14|0
1614241170000|2021-02-25 08:19:30|22872.06|22872.06|22868.52|22868.52|22872.06|22872.06|22868.52|22868.52|0
1614241180000|2021-02-25 08:19:40|22872.06|22872.06|22882.68|22882.68|22882.68|22882.68|22872.06|22872.06|0
1614241190000|2021-02-25 08:19:50|22893.31|22893.31|22886.22|22886.22|22893.31|22893.31|22886.22|22886.22|0
1614241200000|2021-02-25 08:20:00|22882.61|22882.61|22882.61|22882.61|22882.61|22882.61|22882.61|22882.61|0
1614241240000|2021-02-25 08:20:40|22914.48|22914.48|22922.17|22922.17|22922.17|22922.17|22914.48|22914.48|0
1614241250000|2021-02-25 08:20:50|22922.77|22922.77|22922.77|22922.77|22922.77|22922.77|22922.77|22922.77|0
1614241260000|2021-02-25 08:21:00|22933.39|22933.39|22921.95|22921.95|22933.39|22933.39|22921.95|22921.95|0
1614241270000|2021-02-25 08:21:10|22922.43|22922.43|22914.14|22914.14|22922.43|22922.43|22914.14|22914.14|0
1614241290000|2021-02-25 08:21:30|22915.58|22915.58|22915.58|22915.58|22915.58|22915.58|22915.58|22915.58|0
1614241300000|2021-02-25 08:21:40|22922.66|22922.66|22926.2|22926.2|22926.2|22926.2|22922.66|22922.66|0
1614241310000|2021-02-25 08:21:50|22927.03|22927.03|22934.11|22934.11|22934.11|22934.11|22927.03|22927.03|0
1614241320000|2021-02-25 08:22:00|22930.57|22930.57|22941.19|22941.19|22941.19|22941.19|22930.57|22930.57|0
1614241330000|2021-02-25 08:22:10|22934.11|22934.11|22933.29|22933.29|22934.11|22934.11|22933.29|22933.29|0
1614241350000|2021-02-25 08:22:30|22933.7|22933.7|22933.89|22933.89|22933.89|22933.89|22933.29|22933.29|0
1614241360000|2021-02-25 08:22:40|22958.68|22958.68|22955.14|22955.14|22958.68|22958.68|22955.14|22955.14|0
1614241370000|2021-02-25 08:22:50|22962.22|22962.22|22962.22|22962.22|22962.22|22962.22|22962.22|22962.22|0
1614241380000|2021-02-25 08:23:00|22958.68|22958.68|22944.51|22944.51|22958.68|22958.68|22940.97|22940.97|0
1614241390000|2021-02-25 08:23:10|22940.97|22940.97|22940.97|22940.97|22940.97|22940.97|22940.97|22940.97|0
1614241450000|2021-02-25 08:24:10|22940.37|22940.37|22940.37|22940.37|22940.37|22940.37|22940.37|22940.37|0
1614241460000|2021-02-25 08:24:20|22947.45|22947.45|22947.45|22947.45|22947.45|22947.45|22943.91|22943.91|0
1614241490000|2021-02-25 08:24:50|22950.46|22950.46|22950.46|22950.46|22950.46|22950.46|22950.46|22950.46|0
1614241510000|2021-02-25 08:25:10|22968.17|22968.17|22968.17|22968.17|22968.17|22968.17|22968.17|22968.17|0
1614241520000|2021-02-25 08:25:20|22975.25|22975.25|22975.25|22975.25|22975.25|22975.25|22975.25|22975.25|0
1614241530000|2021-02-25 08:25:30|22971.11|22971.11|22971.11|22971.11|22978.19|22978.19|22971.11|22971.11|0
1614241550000|2021-02-25 08:25:50|22967.56|22967.56|22967.56|22967.56|22967.56|22967.56|22967.56|22967.56|0
1614241570000|2021-02-25 08:26:10|22967.97|22967.97|22975.06|22975.06|22975.06|22975.06|22967.97|22967.97|0
1614241590000|2021-02-25 08:26:30|22978.6|22978.6|22989.22|22989.22|22989.22|22989.22|22978.6|22978.6|0
1614241600000|2021-02-25 08:26:40|22985.68|22985.68|22985.68|22985.68|22985.68|22985.68|22985.68|22985.68|0
1614241640000|2021-02-25 08:27:20|22975.06|22975.06|22971.52|22971.52|22975.06|22975.06|22971.52|22971.52|0
1614241650000|2021-02-25 08:27:30|22975.06|22975.06|22975.06|22975.06|22975.06|22975.06|22975.06|22975.06|0
1614241660000|2021-02-25 08:27:40|22973.85|22973.85|22973.85|22973.85|22973.85|22973.85|22973.85|22973.85|0
1614241680000|2021-02-25 08:28:00|22970.31|22970.31|22970.91|22970.91|22970.91|22970.91|22970.31|22970.31|0
1614241700000|2021-02-25 08:28:20|22963.83|22963.83|22963.83|22963.83|22963.83|22963.83|22963.83|22963.83|0
1614241750000|2021-02-25 08:29:10|22953.21|22953.21|22960.29|22960.29|22963.83|22963.83|22953.21|22953.21|0
1614241760000|2021-02-25 08:29:20|22956.75|22956.75|22960.29|22960.29|22960.29|22960.29|22956.75|22956.75|0
1614241800000|2021-02-25 08:30:00|22956.75|22956.75|22955.55|22955.55|22956.75|22956.75|22955.55|22955.55|0
1614241820000|2021-02-25 08:30:20|22956.15|22956.15|22954.94|22954.94|22956.15|22956.15|22954.94|22954.94|0
1614241830000|2021-02-25 08:30:30|22958.49|22958.49|22958.49|22958.49|22958.49|22958.49|22958.49|22958.49|0
1614241850000|2021-02-25 08:30:50|22959.09|22959.09|22959.09|22959.09|22959.09|22959.09|22959.09|22959.09|0
1614241870000|2021-02-25 08:31:10|22958.49|22958.49|22958.49|22958.49|22958.49|22958.49|22958.49|22958.49|0
1614241880000|2021-02-25 08:31:20|22954.94|22954.94|22954.94|22954.94|22954.94|22954.94|22954.94|22954.94|0
1614241910000|2021-02-25 08:31:50|22954.34|22954.34|22954.34|22954.34|22954.34|22954.34|22954.34|22954.34|0
1614241940000|2021-02-25 08:32:20|22953.52|22953.52|22953.11|22953.11|22953.52|22953.52|22953.11|22953.11|0
1614241950000|2021-02-25 08:32:30|22956.65|22956.65|22956.65|22956.65|22956.65|22956.65|22956.65|22956.65|0
1614241970000|2021-02-25 08:32:50|22955.45|22955.45|22957.37|22957.37|22957.37|22957.37|22955.45|22955.45|0
1614241990000|2021-02-25 08:33:10|22953.83|22953.83|22953.83|22953.83|22953.83|22953.83|22953.83|22953.83|0
1614242010000|2021-02-25 08:33:30|22950.28|22950.28|22950.28|22950.28|22950.28|22950.28|22950.28|22950.28|0
1614242020000|2021-02-25 08:33:40|22953.83|22953.83|22946.74|22946.74|22953.83|22953.83|22946.74|22946.74|0
1614242040000|2021-02-25 08:34:00|22943.2|22943.2|22943.2|22943.2|22943.2|22943.2|22943.2|22943.2|0
1614242050000|2021-02-25 08:34:10|22936.12|22936.12|22936.12|22936.12|22936.12|22936.12|22936.12|22936.12|0
1614242060000|2021-02-25 08:34:20|22943.2|22943.2|22943.2|22943.2|22943.2|22943.2|22943.2|22943.2|0
1614242070000|2021-02-25 08:34:30|22946.74|22946.74|22946.74|22946.74|22946.74|22946.74|22946.74|22946.74|0
1614242110000|2021-02-25 08:35:10|22943.2|22943.2|22943.2|22943.2|22943.2|22943.2|22943.2|22943.2|0
1614242140000|2021-02-25 08:35:40|22932.58|22932.58|22929.04|22929.04|22932.58|22932.58|22929.04|22929.04|0
1614242200000|2021-02-25 08:36:40|22925.5|22925.5|22925.97|22925.97|22925.97|22925.97|22925.5|22925.5|0
1614242240000|2021-02-25 08:37:20|22930.12|22930.12|22930.72|22930.72|22930.72|22930.72|22930.12|22930.12|0
1614242250000|2021-02-25 08:37:30|22937.8|22937.8|22937.8|22937.8|22937.8|22937.8|22937.8|22937.8|0
1614242260000|2021-02-25 08:37:40|22944.88|22944.88|22944.88|22944.88|22944.88|22944.88|22944.88|22944.88|0
1614242280000|2021-02-25 08:38:00|22946.12|22946.12|22946.12|22946.12|22946.12|22946.12|22946.12|22946.12|0
1614242300000|2021-02-25 08:38:20|22946.72|22946.72|22960.88|22960.88|22960.88|22960.88|22946.72|22946.72|0
1614242310000|2021-02-25 08:38:30|22961.48|22961.48|22961.48|22961.48|22961.48|22961.48|22961.48|22961.48|0
1614242340000|2021-02-25 08:39:00|22954.4|22954.4|22947.32|22947.32|22954.4|22954.4|22947.32|22947.32|0
1614242360000|2021-02-25 08:39:20|22950.86|22950.86|22950.86|22950.86|22950.86|22950.86|22950.86|22950.86|0
1614242390000|2021-02-25 08:39:50|22957.94|22957.94|22957.94|22957.94|22957.94|22957.94|22957.94|22957.94|0
1614242400000|2021-02-25 08:40:00|22950.86|22950.86|22950.86|22950.86|22950.86|22950.86|22950.86|22950.86|0
1614242430000|2021-02-25 08:40:30|22954.4|22954.4|22968.57|22968.57|22968.57|22968.57|22954.4|22954.4|0
1614242470000|2021-02-25 08:41:10|22957.94|22957.94|22957.94|22957.94|22957.94|22957.94|22957.94|22957.94|0
1614242480000|2021-02-25 08:41:20|22972.11|22972.11|22972.11|22972.11|22972.11|22972.11|22972.11|22972.11|0
1614242520000|2021-02-25 08:42:00|22965.03|22965.03|22965.03|22965.03|22965.03|22965.03|22965.03|22965.03|0
1614242630000|2021-02-25 08:43:50|22964.62|22964.62|22982.32|22982.32|22982.32|22982.32|22964.62|22964.62|0
1614242640000|2021-02-25 08:44:00|22978.78|22978.78|22978.78|22978.78|22978.78|22978.78|22978.78|22978.78|0
1614242650000|2021-02-25 08:44:10|22978.37|22978.37|22978.37|22978.37|22978.37|22978.37|22978.37|22978.37|0
1614242660000|2021-02-25 08:44:20|22981.91|22981.91|22981.91|22981.91|22981.91|22981.91|22981.91|22981.91|0
1614242670000|2021-02-25 08:44:30|22978.37|22978.37|22978.37|22978.37|22978.37|22978.37|22978.37|22978.37|0
1614242700000|2021-02-25 08:45:00|22974.83|22974.83|22967.34|22967.34|22974.83|22974.83|22967.34|22967.34|0
1614242710000|2021-02-25 08:45:10|22974.42|22974.42|22974.42|22974.42|22974.42|22974.42|22974.42|22974.42|0
1614242720000|2021-02-25 08:45:20|22970.88|22970.88|22970.88|22970.88|22970.88|22970.88|22970.88|22970.88|0
1614242730000|2021-02-25 08:45:30|22970.27|22970.27|22970.27|22970.27|22970.27|22970.27|22970.27|22970.27|0
1614242750000|2021-02-25 08:45:50|22977.36|22977.36|22977.36|22977.36|22977.36|22977.36|22977.36|22977.36|0
1614242760000|2021-02-25 08:46:00|22973.82|22973.82|22973.82|22973.82|22973.82|22973.82|22973.82|22973.82|0
1614242790000|2021-02-25 08:46:30|22970.27|22970.27|22966.73|22966.73|22970.27|22970.27|22966.73|22966.73|0
1614242880000|2021-02-25 08:48:00|22956.11|22956.11|22956.11|22956.11|22956.11|22956.11|22956.11|22956.11|0
1614242890000|2021-02-25 08:48:10|22963.19|22963.19|22959.65|22959.65|22963.19|22963.19|22959.65|22959.65|0
1614242900000|2021-02-25 08:48:20|22956.11|22956.11|22959.65|22959.65|22959.65|22959.65|22956.11|22956.11|0
1614242920000|2021-02-25 08:48:40|22960.06|22960.06|22960.06|22960.06|22960.06|22960.06|22960.06|22960.06|0
1614242960000|2021-02-25 08:49:20|22956.52|22956.52|22952.98|22952.98|22956.52|22956.52|22952.98|22952.98|0
1614242970000|2021-02-25 08:49:30|22938.81|22938.81|22938.81|22938.81|22938.81|22938.81|22938.81|22938.81|0
1614242990000|2021-02-25 08:49:50|22935.27|22935.27|22935.27|22935.27|22935.27|22935.27|22935.27|22935.27|0
1614243000000|2021-02-25 08:50:00|22934.86|22934.86|22934.86|22934.86|22934.86|22934.86|22934.86|22934.86|0
1614243030000|2021-02-25 08:50:30|22931.32|22931.32|22931.32|22931.32|22931.32|22931.32|22931.32|22931.32|0
1614243050000|2021-02-25 08:50:50|22934.86|22934.86|22934.86|22934.86|22934.86|22934.86|22934.86|22934.86|0
1614243060000|2021-02-25 08:51:00|22927.78|22927.78|22920.7|22920.7|22927.78|22927.78|22920.7|22920.7|0
1614243070000|2021-02-25 08:51:10|22920.1|22920.1|22920.1|22920.1|22920.1|22920.1|22920.1|22920.1|0
1614243110000|2021-02-25 08:51:50|22923.64|22923.64|22923.64|22923.64|22923.64|22923.64|22923.64|22923.64|0
1614243120000|2021-02-25 08:52:00|22924.24|22924.24|22927.78|22927.78|22927.78|22927.78|22924.24|22924.24|0
1614243160000|2021-02-25 08:52:40|22913.62|22913.62|22913.62|22913.62|22913.62|22913.62|22913.62|22913.62|0
1614243170000|2021-02-25 08:52:50|22906.53|22906.53|22902.99|22902.99|22906.53|22906.53|22902.99|22902.99|0
1614243190000|2021-02-25 08:53:10|22906.53|22906.53|22906.53|22906.53|22906.53|22906.53|22906.53|22906.53|0
1614243200000|2021-02-25 08:53:20|22902.99|22902.99|22903.47|22903.47|22903.47|22903.47|22902.99|22902.99|0
1614243240000|2021-02-25 08:54:00|22902.99|22902.99|22902.99|22902.99|22902.99|22902.99|22902.99|22902.99|0
1614243260000|2021-02-25 08:54:20|22903.4|22903.4|22906.94|22906.94|22906.94|22906.94|22903.4|22903.4|0
1614243280000|2021-02-25 08:54:40|22899.86|22899.86|22896.32|22896.32|22899.86|22899.86|22896.32|22896.32|0
1614243320000|2021-02-25 08:55:20|22885.7|22885.7|22889.24|22889.24|22889.24|22889.24|22885.7|22885.7|0
1614243330000|2021-02-25 08:55:30|22885.7|22885.7|22885.7|22885.7|22885.7|22885.7|22885.7|22885.7|0
1614243350000|2021-02-25 08:55:50|22878.61|22878.61|22878.61|22878.61|22878.61|22878.61|22878.61|22878.61|0
1614243360000|2021-02-25 08:56:00|22877.41|22877.41|22877.41|22877.41|22877.41|22877.41|22870.33|22870.33|0
1614243370000|2021-02-25 08:56:10|22877|22877|22877|22877|22877|22877|22877|22877|0
1614243380000|2021-02-25 08:56:20|22876.52|22876.52|22876.52|22876.52|22876.52|22876.52|22872.98|22872.98|0
1614243390000|2021-02-25 08:56:30|22872.98|22872.98|22872.98|22872.98|22872.98|22872.98|22872.98|22872.98|0
1614243420000|2021-02-25 08:57:00|22876.52|22876.52|22876.52|22876.52|22876.52|22876.52|22876.52|22876.52|0
1614243430000|2021-02-25 08:57:10|22872.98|22872.98|22872.98|22872.98|22872.98|22872.98|22872.98|22872.98|0
1614243450000|2021-02-25 08:57:30|22869.44|22869.44|22869.44|22869.44|22869.44|22869.44|22865.9|22865.9|0
1614243460000|2021-02-25 08:57:40|22868.23|22868.23|22872.38|22872.38|22872.38|22872.38|22868.23|22868.23|0
1614243480000|2021-02-25 08:58:00|22883|22883|22883|22883|22883|22883|22883|22883|0
1614243490000|2021-02-25 08:58:10|22880.59|22880.59|22878.26|22878.26|22880.59|22880.59|22873.51|22873.51|0
1614243500000|2021-02-25 08:58:20|22877.85|22877.85|22877.85|22877.85|22877.85|22877.85|22877.85|22877.85|0
1614243520000|2021-02-25 08:58:40|22874.3|22874.3|22873.7|22873.7|22874.3|22874.3|22873.7|22873.7|0
1614243540000|2021-02-25 08:59:00|22866.62|22866.62|22859.54|22859.54|22866.62|22866.62|22859.54|22859.54|0
1614243550000|2021-02-25 08:59:10|22859.13|22859.13|22859.13|22859.13|22859.13|22859.13|22859.13|22859.13|0
1614243560000|2021-02-25 08:59:20|22841.42|22841.42|22848.91|22848.91|22848.91|22848.91|22841.42|22841.42|0
1614243600000|2021-02-25 09:00:00|22845.37|22845.37|22845.37|22845.37|22845.37|22845.37|22845.37|22845.37|0
1614243610000|2021-02-25 09:00:10|22848.91|22848.91|22848.91|22848.91|22848.91|22848.91|22848.91|22848.91|0
1614243630000|2021-02-25 09:00:30|22849.39|22849.39|22845.91|22845.91|22849.39|22849.39|22845.91|22845.91|0
1614243640000|2021-02-25 09:00:40|22845.3|22845.3|22839.42|22839.42|22846.51|22846.51|22839.42|22839.42|0
1614243650000|2021-02-25 09:00:50|22842.97|22842.97|22842.97|22842.97|22842.97|22842.97|22842.97|22842.97|0
1614243660000|2021-02-25 09:01:00|22839.42|22839.42|22842.97|22842.97|22842.97|22842.97|22839.42|22839.42|0
1614243700000|2021-02-25 09:01:40|22841.76|22841.76|22845.91|22845.91|22845.91|22845.91|22841.76|22841.76|0
1614243750000|2021-02-25 09:02:30|22842.36|22842.36|22842.36|22842.36|22842.36|22842.36|22842.36|22842.36|0
1614243760000|2021-02-25 09:02:40|22849.45|22849.45|22849.45|22849.45|22849.45|22849.45|22849.45|22849.45|0
1614243770000|2021-02-25 09:02:50|22856.53|22856.53|22849.45|22849.45|22856.53|22856.53|22849.45|22849.45|0
1614243780000|2021-02-25 09:03:00|22867.15|22867.15|22867.15|22867.15|22867.15|22867.15|22867.15|22867.15|0
1614243800000|2021-02-25 09:03:20|22867.75|22867.75|22867.75|22867.75|22867.75|22867.75|22867.75|22867.75|0
1614243820000|2021-02-25 09:03:40|22878.38|22878.38|22881.92|22881.92|22881.92|22881.92|22878.38|22878.38|0
1614243830000|2021-02-25 09:03:50|22882.33|22882.33|22882.74|22882.74|22882.74|22882.74|22882.33|22882.33|0
1614243860000|2021-02-25 09:04:20|22881.54|22881.54|22881.54|22881.54|22881.54|22881.54|22881.54|22881.54|0
1614243930000|2021-02-25 09:05:30|22882.74|22882.74|22882.74|22882.74|22882.74|22882.74|22882.74|22882.74|0
1614243950000|2021-02-25 09:05:50|22883.15|22883.15|22883.15|22883.15|22883.15|22883.15|22883.15|22883.15|0
1614243970000|2021-02-25 09:06:10|22881.95|22881.95|22889.03|22889.03|22889.03|22889.03|22881.95|22881.95|0
1614244000000|2021-02-25 09:06:40|22881.95|22881.95|22881.95|22881.95|22881.95|22881.95|22881.95|22881.95|0
1614244030000|2021-02-25 09:07:10|22885.49|22885.49|22889.03|22889.03|22889.03|22889.03|22885.49|22885.49|0
1614244060000|2021-02-25 09:07:40|22892.57|22892.57|22892.57|22892.57|22892.57|22892.57|22892.57|22892.57|0
1614244070000|2021-02-25 09:07:50|22896.11|22896.11|22896.11|22896.11|22896.11|22896.11|22896.11|22896.11|0
1614244080000|2021-02-25 09:08:00|22896.52|22896.52|22904.81|22904.81|22904.81|22904.81|22896.52|22896.52|0
1614244090000|2021-02-25 09:08:10|22915.43|22915.43|22915.43|22915.43|22915.43|22915.43|22915.43|22915.43|0
1614244110000|2021-02-25 09:08:30|22911.89|22911.89|22911.89|22911.89|22911.89|22911.89|22911.89|22911.89|0
1614244120000|2021-02-25 09:08:40|22922.52|22922.52|22926.06|22926.06|22926.06|22926.06|22922.52|22922.52|0
1614244130000|2021-02-25 09:08:50|22929.6|22929.6|22929.6|22929.6|22929.6|22929.6|22929.6|22929.6|0
1614244140000|2021-02-25 09:09:00|22926.06|22926.06|22926.06|22926.06|22926.06|22926.06|22926.06|22926.06|0
1614244160000|2021-02-25 09:09:20|22922.52|22922.52|22922.52|22922.52|22922.52|22922.52|22922.52|22922.52|0
1614244190000|2021-02-25 09:09:50|22918.97|22918.97|22918.97|22918.97|22918.97|22918.97|22918.97|22918.97|0
1614244200000|2021-02-25 09:10:00|22919.8|22919.8|22919.8|22919.8|22919.8|22919.8|22919.8|22919.8|0
1614244230000|2021-02-25 09:10:30|22921.6|22921.6|22921.6|22921.6|22921.6|22921.6|22921.6|22921.6|0
1614244250000|2021-02-25 09:10:50|22925.14|22925.14|22925.14|22925.14|22925.14|22925.14|22925.14|22925.14|0
1614244260000|2021-02-25 09:11:00|22921.6|22921.6|22921.6|22921.6|22921.6|22921.6|22921.6|22921.6|0
1614244300000|2021-02-25 09:11:40|22925.14|22925.14|22925.14|22925.14|22925.14|22925.14|22925.14|22925.14|0
1614244310000|2021-02-25 09:11:50|22928.68|22928.68|22928.68|22928.68|22928.68|22928.68|22928.68|22928.68|0
1614244320000|2021-02-25 09:12:00|22927.48|22927.48|22936.37|22936.37|22936.37|22936.37|22927.48|22927.48|0
1614244350000|2021-02-25 09:12:30|22943.45|22943.45|22943.45|22943.45|22943.45|22943.45|22943.45|22943.45|0
1614244370000|2021-02-25 09:12:50|22943.86|22943.86|22943.86|22943.86|22943.86|22943.86|22943.86|22943.86|0
1614244400000|2021-02-25 09:13:20|22945.3|22945.3|22945.3|22945.3|22945.3|22945.3|22945.3|22945.3|0
1614244420000|2021-02-25 09:13:40|22952.38|22952.38|22952.38|22952.38|22952.38|22952.38|22948.84|22948.84|0
1614244440000|2021-02-25 09:14:00|22955.92|22955.92|22955.92|22955.92|22955.92|22955.92|22955.92|22955.92|0
1614244450000|2021-02-25 09:14:10|22952.38|22952.38|22950.04|22950.04|22952.38|22952.38|22948.84|22948.84|0
1614244460000|2021-02-25 09:14:20|22951.85|22951.85|22951.85|22951.85|22951.85|22951.85|22951.85|22951.85|0
1614244470000|2021-02-25 09:14:30|22952.67|22952.67|22952.67|22952.67|22952.67|22952.67|22952.67|22952.67|0
1614244510000|2021-02-25 09:15:10|22959.75|22959.75|22963.29|22963.29|22963.29|22963.29|22959.75|22959.75|0
1614244580000|2021-02-25 09:16:20|22964.11|22964.11|22964.11|22964.11|22964.11|22964.11|22964.11|22964.11|0
1614244590000|2021-02-25 09:16:30|22963.7|22963.7|22963.7|22963.7|22963.7|22963.7|22963.7|22963.7|0
1614244600000|2021-02-25 09:16:40|22966.1|22966.1|22966.1|22966.1|22966.1|22966.1|22966.1|22966.1|0
1614244630000|2021-02-25 09:17:10|22962.56|22962.56|22958.9|22958.9|22962.56|22962.56|22958.42|22958.42|0
1614244650000|2021-02-25 09:17:30|22959.5|22959.5|22959.5|22959.5|22959.5|22959.5|22959.5|22959.5|0
1614244670000|2021-02-25 09:17:50|22955.96|22955.96|22955.96|22955.96|22955.96|22955.96|22955.96|22955.96|0
1614244680000|2021-02-25 09:18:00|22963.04|22963.04|22963.04|22963.04|22963.04|22963.04|22963.04|22963.04|0
1614244690000|2021-02-25 09:18:10|22966.58|22966.58|22966.58|22966.58|22966.58|22966.58|22966.58|22966.58|0
1614244720000|2021-02-25 09:18:40|22977.2|22977.2|22977.2|22977.2|22977.2|22977.2|22977.2|22977.2|0
1614244730000|2021-02-25 09:18:50|22980.74|22980.74|22980.74|22980.74|22980.74|22980.74|22980.74|22980.74|0
1614244750000|2021-02-25 09:19:10|22977.2|22977.2|22977.2|22977.2|22977.2|22977.2|22977.2|22977.2|0
1614244820000|2021-02-25 09:20:20|22977.81|22977.81|22977.81|22977.81|22977.81|22977.81|22977.81|22977.81|0
1614244860000|2021-02-25 09:21:00|22978.76|22978.76|22978.76|22978.76|22978.76|22978.76|22978.76|22978.76|0
1614244870000|2021-02-25 09:21:10|22979.37|22979.37|22979.37|22979.37|22979.37|22979.37|22979.37|22979.37|0
1614244890000|2021-02-25 09:21:30|22975.82|22975.82|22972.28|22972.28|22975.82|22975.82|22972.28|22972.28|0
1614244900000|2021-02-25 09:21:40|22972.76|22972.76|22972.76|22972.76|22972.76|22972.76|22972.76|22972.76|0
1614244910000|2021-02-25 09:21:50|22972.28|22972.28|22971.8|22971.8|22972.28|22972.28|22971.8|22971.8|0
1614244920000|2021-02-25 09:22:00|22970.85|22970.85|22970.85|22970.85|22970.85|22970.85|22970.85|22970.85|0
1614244930000|2021-02-25 09:22:10|22974.39|22974.39|22975.59|22975.59|22976.19|22976.19|22974.39|22974.39|0
1614244940000|2021-02-25 09:22:20|22976.19|22976.19|22976.19|22976.19|22976.19|22976.19|22976.19|22976.19|0
1614244950000|2021-02-25 09:22:30|22969.11|22969.11|22972.65|22972.65|22972.65|22972.65|22969.11|22969.11|0
1614244960000|2021-02-25 09:22:40|22973.61|22973.61|22975.05|22975.05|22975.05|22975.05|22973.61|22973.61|0
1614244980000|2021-02-25 09:23:00|22967.96|22967.96|22960.88|22960.88|22967.96|22967.96|22960.88|22960.88|0
1614244990000|2021-02-25 09:23:10|22956.93|22956.93|22956.93|22956.93|22956.93|22956.93|22956.93|22956.93|0
1614245000000|2021-02-25 09:23:20|22964.01|22964.01|22964.01|22964.01|22964.01|22964.01|22964.01|22964.01|0
1614245010000|2021-02-25 09:23:30|22960.47|22960.47|22960.47|22960.47|22960.47|22960.47|22960.47|22960.47|0
1614245020000|2021-02-25 09:23:40|22958.55|22958.55|22958.55|22958.55|22958.55|22958.55|22958.55|22958.55|0
1614245040000|2021-02-25 09:24:00|22965.64|22965.64|22965.64|22965.64|22965.64|22965.64|22965.64|22965.64|0
1614245050000|2021-02-25 09:24:10|22961.62|22961.62|22960.41|22960.41|22961.62|22961.62|22960.41|22960.41|0
1614245080000|2021-02-25 09:24:40|22961.01|22961.01|22965.03|22965.03|22965.03|22965.03|22961.01|22961.01|0
1614245110000|2021-02-25 09:25:10|22957.95|22957.95|22957.95|22957.95|22957.95|22957.95|22957.95|22957.95|0
1614245120000|2021-02-25 09:25:20|22954.41|22954.41|22957.95|22957.95|22957.95|22957.95|22954.41|22954.41|0
1614245130000|2021-02-25 09:25:30|22961.49|22961.49|22961.08|22961.08|22961.49|22961.49|22961.08|22961.08|0
1614245140000|2021-02-25 09:25:40|22960.67|22960.67|22960.67|22960.67|22960.67|22960.67|22960.67|22960.67|0
1614245150000|2021-02-25 09:25:50|22961.15|22961.15|22960.14|22960.14|22961.15|22961.15|22956.6|22956.6|0
1614245160000|2021-02-25 09:26:00|22961.34|22961.34|22961.34|22961.34|22961.34|22961.34|22961.34|22961.34|0
1614245180000|2021-02-25 09:26:20|22964.88|22964.88|22971.97|22971.97|22971.97|22971.97|22964.88|22964.88|0
1614245190000|2021-02-25 09:26:30|22973.17|22973.17|22973.17|22973.17|22973.17|22973.17|22973.17|22973.17|0
1614245200000|2021-02-25 09:26:40|22976.71|22976.71|22976.71|22976.71|22976.71|22976.71|22976.71|22976.71|0
1614245230000|2021-02-25 09:27:10|22973.17|22973.17|22973.17|22973.17|22973.17|22973.17|22973.17|22973.17|0
1614245240000|2021-02-25 09:27:20|22976.71|22976.71|22976.71|22976.71|22976.71|22976.71|22976.71|22976.71|0
1614245260000|2021-02-25 09:27:40|22977.31|22977.31|22977.91|22977.91|22977.91|22977.91|22977.31|22977.31|0
1614245280000|2021-02-25 09:28:00|22981.46|22981.46|22981.46|22981.46|22981.46|22981.46|22981.46|22981.46|0
1614245310000|2021-02-25 09:28:30|22983.26|22983.26|22993.88|22993.88|22993.88|22993.88|22983.26|22983.26|0
1614245330000|2021-02-25 09:28:50|23004.51|23004.51|23004.51|23004.51|23004.51|23004.51|23004.51|23004.51|0
1614245380000|2021-02-25 09:29:40|23000.97|23000.97|23000.97|23000.97|23000.97|23000.97|23000.97|23000.97|0
1614245400000|2021-02-25 09:30:00|23001.38|23001.38|23010.68|23010.68|23010.68|23010.68|22998.25|22998.25|0
1614245410000|2021-02-25 09:30:10|23013.08|23013.08|23018.36|23018.36|23018.36|23018.36|23011.28|23011.28|0
1614245460000|2021-02-25 09:31:00|23021.9|23021.9|23018.36|23018.36|23025.44|23025.44|23018.36|23018.36|0
1614245470000|2021-02-25 09:31:10|23011.28|23011.28|23014.82|23014.82|23014.82|23014.82|23011.28|23011.28|0
1614245510000|2021-02-25 09:31:50|23021.9|23021.9|23021.9|23021.9|23021.9|23021.9|23021.9|23021.9|0
1614245550000|2021-02-25 09:32:30|23014.82|23014.82|23011.28|23011.28|23014.82|23014.82|23011.28|23011.28|0
1614245640000|2021-02-25 09:34:00|23004.2|23004.2|23000.65|23000.65|23004.2|23004.2|23000.65|23000.65|0
1614245660000|2021-02-25 09:34:20|23004.2|23004.2|23007.74|23007.74|23007.74|23007.74|23004.2|23004.2|0
1614245710000|2021-02-25 09:35:10|23008.15|23008.15|23004.61|23004.61|23008.15|23008.15|23004.61|23004.61|0
1614245720000|2021-02-25 09:35:20|23008.15|23008.15|23004.61|23004.61|23008.15|23008.15|23004.61|23004.61|0
1614245750000|2021-02-25 09:35:50|23004|23004|23007.55|23007.55|23007.55|23007.55|23004|23004|0
1614245760000|2021-02-25 09:36:00|23004|23004|23004|23004|23004|23004|23004|23004|0
1614245780000|2021-02-25 09:36:20|23003.59|23003.59|23003.59|23003.59|23003.59|23003.59|23003.59|23003.59|0
1614245830000|2021-02-25 09:37:10|23007.13|23007.13|23007.13|23007.13|23007.13|23007.13|23007.13|23007.13|0
1614245850000|2021-02-25 09:37:30|23010.14|23010.14|23013.68|23013.68|23013.68|23013.68|23010.14|23010.14|0
1614245860000|2021-02-25 09:37:40|23017.23|23017.23|23017.23|23017.23|23017.23|23017.23|23017.23|23017.23|0
1614245870000|2021-02-25 09:37:50|23016.62|23016.62|23016.62|23016.62|23016.62|23016.62|23016.62|23016.62|0
1614245930000|2021-02-25 09:38:50|23017.83|23017.83|23017.83|23017.83|23017.83|23017.83|23017.83|23017.83|0
1614245940000|2021-02-25 09:39:00|23024.91|23024.91|23024.91|23024.91|23024.91|23024.91|23024.91|23024.91|0
1614245950000|2021-02-25 09:39:10|23021.37|23021.37|23021.37|23021.37|23021.37|23021.37|23021.37|23021.37|0
1614245980000|2021-02-25 09:39:40|23017.83|23017.83|23017.83|23017.83|23017.83|23017.83|23017.83|23017.83|0
1614246000000|2021-02-25 09:40:00|23014.29|23014.29|23014.29|23014.29|23014.29|23014.29|23014.29|23014.29|0
1614246020000|2021-02-25 09:40:20|23010.74|23010.74|23010.74|23010.74|23010.74|23010.74|23010.74|23010.74|0
1614246040000|2021-02-25 09:40:40|23007.2|23007.2|23007.2|23007.2|23007.2|23007.2|23007.2|23007.2|0
1614246050000|2021-02-25 09:40:50|23003.66|23003.66|23003.66|23003.66|23003.66|23003.66|23003.66|23003.66|0
1614246120000|2021-02-25 09:42:00|23007.2|23007.2|23003.66|23003.66|23007.2|23007.2|23003.66|23003.66|0
1614246130000|2021-02-25 09:42:10|23000.12|23000.12|23000.12|23000.12|23000.12|23000.12|23000.12|23000.12|0
1614246170000|2021-02-25 09:42:50|22998.92|22998.92|22998.92|22998.92|22998.92|22998.92|22998.92|22998.92|0
1614246200000|2021-02-25 09:43:20|23002.46|23002.46|23002.46|23002.46|23002.46|23002.46|23002.46|23002.46|0
1614246240000|2021-02-25 09:44:00|23002.87|23002.87|23002.87|23002.87|23002.87|23002.87|23002.87|23002.87|0
1614246270000|2021-02-25 09:44:30|23006.41|23006.41|23006.41|23006.41|23006.41|23006.41|23006.41|23006.41|0
1614246280000|2021-02-25 09:44:40|23017.03|23017.03|23017.64|23017.64|23017.64|23017.64|23017.03|23017.03|0
1614246290000|2021-02-25 09:44:50|23038.88|23038.88|23042.42|23042.42|23042.42|23042.42|23038.88|23038.88|0
1614246300000|2021-02-25 09:45:00|23038.88|23038.88|23035.34|23035.34|23038.88|23038.88|23035.34|23035.34|0
1614246340000|2021-02-25 09:45:40|23031.8|23031.8|23031.8|23031.8|23031.8|23031.8|23031.8|23031.8|0
1614246360000|2021-02-25 09:46:00|23032.21|23032.21|23032.21|23032.21|23032.21|23032.21|23032.21|23032.21|0
1614246400000|2021-02-25 09:46:40|23035.75|23035.75|23035.75|23035.75|23035.75|23035.75|23035.75|23035.75|0
1614246420000|2021-02-25 09:47:00|23032.21|23032.21|23032.21|23032.21|23032.21|23032.21|23032.21|23032.21|0
1614246470000|2021-02-25 09:47:50|23025.13|23025.13|23025.13|23025.13|23025.13|23025.13|23025.13|23025.13|0
1614246490000|2021-02-25 09:48:10|23021.59|23021.59|23021.59|23021.59|23021.59|23021.59|23021.59|23021.59|0
1614246530000|2021-02-25 09:48:50|23018.05|23018.05|23018.05|23018.05|23018.05|23018.05|23018.05|23018.05|0
1614246540000|2021-02-25 09:49:00|23017.44|23017.44|23017.44|23017.44|23017.44|23017.44|23017.44|23017.44|0
1614246550000|2021-02-25 09:49:10|23017.03|23017.03|23019.37|23019.37|23019.37|23019.37|23015.83|23015.83|0
1614246590000|2021-02-25 09:49:50|23022.91|23022.91|23022.91|23022.91|23022.91|23022.91|23022.91|23022.91|0
1614246740000|2021-02-25 09:52:20|23019.37|23019.37|23019.37|23019.37|23019.37|23019.37|23019.37|23019.37|0
1614246780000|2021-02-25 09:53:00|23018.96|23018.96|23018.96|23018.96|23018.96|23018.96|23018.96|23018.96|0
1614246790000|2021-02-25 09:53:10|23015.42|23015.42|23015.42|23015.42|23015.42|23015.42|23015.42|23015.42|0
1614246860000|2021-02-25 09:54:20|23011.88|23011.88|23011.88|23011.88|23011.88|23011.88|23011.88|23011.88|0
1614246870000|2021-02-25 09:54:30|23013.68|23013.68|23013.68|23013.68|23013.68|23013.68|23013.68|23013.68|0
1614246890000|2021-02-25 09:54:50|23010.14|23010.14|23010.14|23010.14|23010.14|23010.14|23010.14|23010.14|0
1614246920000|2021-02-25 09:55:20|23006.6|23006.6|23006.6|23006.6|23006.6|23006.6|23006.6|23006.6|0
1614247040000|2021-02-25 09:57:20|23007.2|23007.2|23007.81|23007.81|23007.81|23007.81|23007.2|23007.2|0
1614247050000|2021-02-25 09:57:30|23014.89|23014.89|23014.89|23014.89|23014.89|23014.89|23014.89|23014.89|0
1614247060000|2021-02-25 09:57:40|23018.43|23018.43|23018.43|23018.43|23018.43|23018.43|23018.43|23018.43|0
1614247090000|2021-02-25 09:58:10|23021.97|23021.97|23025.51|23025.51|23025.51|23025.51|23021.97|23021.97|0
1614247130000|2021-02-25 09:58:50|23032.59|23032.59|23039.68|23039.68|23039.68|23039.68|23032.59|23032.59|0
1614247140000|2021-02-25 09:59:00|23036.13|23036.13|23036.13|23036.13|23036.13|23036.13|23036.13|23036.13|0
1614247190000|2021-02-25 09:59:50|23035.53|23035.53|23035.53|23035.53|23035.53|23035.53|23035.53|23035.53|0
1614247200000|2021-02-25 10:00:00|23036.01|23036.01|23036.01|23036.01|23036.01|23036.01|23036.01|23036.01|0
1614247210000|2021-02-25 10:00:10|23039.55|23039.55|23039.55|23039.55|23039.55|23039.55|23039.55|23039.55|0
1614247310000|2021-02-25 10:01:50|23046.64|23046.64|23046.64|23046.64|23046.64|23046.64|23046.64|23046.64|0
1614247330000|2021-02-25 10:02:10|23050.18|23050.18|23047.87|23047.87|23050.18|23050.18|23046.64|23046.64|0
1614247380000|2021-02-25 10:03:00|23040.79|23040.79|23040.79|23040.79|23040.79|23040.79|23040.79|23040.79|0
1614247420000|2021-02-25 10:03:40|23041.39|23041.39|23044.93|23044.93|23044.93|23044.93|23041.39|23041.39|0
1614247440000|2021-02-25 10:04:00|23048.47|23048.47|23048.47|23048.47|23048.47|23048.47|23048.47|23048.47|0
1614247500000|2021-02-25 10:05:00|23044.93|23044.93|23059.09|23059.09|23059.09|23059.09|23044.93|23044.93|0
1614247520000|2021-02-25 10:05:20|23055.55|23055.55|23055.55|23055.55|23055.55|23055.55|23055.55|23055.55|0
1614247530000|2021-02-25 10:05:30|23052.01|23052.01|23052.01|23052.01|23052.01|23052.01|23052.01|23052.01|0
1614247550000|2021-02-25 10:05:50|23062.63|23062.63|23062.63|23062.63|23062.63|23062.63|23062.63|23062.63|0
1614247560000|2021-02-25 10:06:00|23069.72|23069.72|23069.72|23069.72|23069.72|23069.72|23069.72|23069.72|0
1614247570000|2021-02-25 10:06:10|23073.26|23073.26|23080.34|23080.34|23080.34|23080.34|23073.26|23073.26|0
1614247590000|2021-02-25 10:06:30|23083.88|23083.88|23083.88|23083.88|23083.88|23083.88|23083.88|23083.88|0
1614247600000|2021-02-25 10:06:40|23080.34|23080.34|23080.34|23080.34|23080.34|23080.34|23080.34|23080.34|0
1614247660000|2021-02-25 10:07:40|23073.26|23073.26|23073.26|23073.26|23073.26|23073.26|23073.26|23073.26|0
1614247710000|2021-02-25 10:08:30|23076.8|23076.8|23076.8|23076.8|23076.8|23076.8|23076.8|23076.8|0
1614247770000|2021-02-25 10:09:30|23073.26|23073.26|23069.72|23069.72|23073.26|23073.26|23069.72|23069.72|0
1614247780000|2021-02-25 10:09:40|23073.26|23073.26|23073.26|23073.26|23073.26|23073.26|23073.26|23073.26|0
1614247790000|2021-02-25 10:09:50|23076.8|23076.8|23076.8|23076.8|23076.8|23076.8|23076.8|23076.8|0
1614247860000|2021-02-25 10:11:00|23073.26|23073.26|23076.8|23076.8|23076.8|23076.8|23073.26|23073.26|0
1614247880000|2021-02-25 10:11:20|23080.34|23080.34|23080.34|23080.34|23080.34|23080.34|23080.34|23080.34|0
1614247890000|2021-02-25 10:11:30|23073.26|23073.26|23073.26|23073.26|23073.26|23073.26|23073.26|23073.26|0
1614247930000|2021-02-25 10:12:10|23072.66|23072.66|23071.45|23071.45|23072.66|23072.66|23071.45|23071.45|0
1614247940000|2021-02-25 10:12:20|23072.06|23072.06|23072.06|23072.06|23072.06|23072.06|23072.06|23072.06|0
1614247960000|2021-02-25 10:12:40|23071.45|23071.45|23071.45|23071.45|23071.45|23071.45|23071.45|23071.45|0
1614247980000|2021-02-25 10:13:00|23074.99|23074.99|23074.99|23074.99|23074.99|23074.99|23074.99|23074.99|0
1614248040000|2021-02-25 10:14:00|23078.54|23078.54|23078.54|23078.54|23078.54|23078.54|23078.54|23078.54|0
1614248160000|2021-02-25 10:16:00|23085.62|23085.62|23089.16|23089.16|23089.16|23089.16|23085.62|23085.62|0
1614248180000|2021-02-25 10:16:20|23096.24|23096.24|23097.45|23097.45|23097.45|23097.45|23096.24|23096.24|0
1614248200000|2021-02-25 10:16:40|23096.84|23096.84|23100.38|23100.38|23100.38|23100.38|23096.84|23096.84|0
1614248210000|2021-02-25 10:16:50|23103.93|23103.93|23103.93|23103.93|23103.93|23103.93|23103.93|23103.93|0
1614248240000|2021-02-25 10:17:20|23096.84|23096.84|23096.84|23096.84|23096.84|23096.84|23096.84|23096.84|0
1614248270000|2021-02-25 10:17:50|23103.93|23103.93|23111.01|23111.01|23111.01|23111.01|23103.93|23103.93|0
1614248280000|2021-02-25 10:18:00|23111.61|23111.61|23111.61|23111.61|23111.61|23111.61|23111.61|23111.61|0
1614248290000|2021-02-25 10:18:10|23115.15|23115.15|23115.15|23115.15|23115.15|23115.15|23115.15|23115.15|0
1614248320000|2021-02-25 10:18:40|23118.69|23118.69|23115.15|23115.15|23118.69|23118.69|23115.15|23115.15|0
1614248340000|2021-02-25 10:19:00|23111.61|23111.61|23115.15|23115.15|23115.15|23115.15|23111.61|23111.61|0
1614248350000|2021-02-25 10:19:10|23114.74|23114.74|23114.74|23114.74|23115.15|23115.15|23114.74|23114.74|0
1614248360000|2021-02-25 10:19:20|23121.82|23121.82|23117.68|23117.68|23121.82|23121.82|23117.68|23117.68|0
1614248370000|2021-02-25 10:19:30|23117.27|23117.27|23116.86|23116.86|23117.27|23117.27|23116.86|23116.86|0
1614248380000|2021-02-25 10:19:40|23120.4|23120.4|23131.02|23131.02|23131.02|23131.02|23120.4|23120.4|0
1614248390000|2021-02-25 10:19:50|23120.4|23120.4|23120.4|23120.4|23120.4|23120.4|23120.4|23120.4|0
1614248440000|2021-02-25 10:20:40|23121|23121|23121|23121|23121|23121|23121|23121|0
1614248460000|2021-02-25 10:21:00|23121.6|23121.6|23121.6|23121.6|23121.6|23121.6|23121.6|23121.6|0
1614248490000|2021-02-25 10:21:30|23122.21|23122.21|23122.21|23122.21|23122.21|23122.21|23122.21|23122.21|0
1614248530000|2021-02-25 10:22:10|23121.79|23121.79|23121.79|23121.79|23121.79|23121.79|23121.79|23121.79|0
1614248560000|2021-02-25 10:22:40|23118.25|23118.25|23118.25|23118.25|23118.25|23118.25|23118.25|23118.25|0
1614248570000|2021-02-25 10:22:50|23118.73|23118.73|23118.73|23118.73|23118.73|23118.73|23118.73|23118.73|0
1614248580000|2021-02-25 10:23:00|23115.19|23115.19|23115.19|23115.19|23115.19|23115.19|23115.19|23115.19|0
1614248590000|2021-02-25 10:23:10|23115.67|23115.67|23116.15|23116.15|23116.15|23116.15|23115.67|23115.67|0
1614248620000|2021-02-25 10:23:40|23119.69|23119.69|23119.69|23119.69|23119.69|23119.69|23119.69|23119.69|0
1614248630000|2021-02-25 10:23:50|23123.23|23123.23|23123.23|23123.23|23123.23|23123.23|23123.23|23123.23|0
1614248640000|2021-02-25 10:24:00|23126.77|23126.77|23133.86|23133.86|23133.86|23133.86|23126.77|23126.77|0
1614248650000|2021-02-25 10:24:10|23137.4|23137.4|23133.86|23133.86|23137.4|23137.4|23133.86|23133.86|0
1614248660000|2021-02-25 10:24:20|23131.8|23131.8|23131.8|23131.8|23131.8|23131.8|23131.8|23131.8|0
1614248700000|2021-02-25 10:25:00|23132.41|23132.41|23128.86|23128.86|23132.41|23132.41|23128.86|23128.86|0
1614248710000|2021-02-25 10:25:10|23125.32|23125.32|23121.78|23121.78|23125.32|23125.32|23121.78|23121.78|0
1614248720000|2021-02-25 10:25:20|23125.32|23125.32|23135.13|23135.13|23135.13|23135.13|23124.5|23124.5|0
1614248750000|2021-02-25 10:25:50|23135.54|23135.54|23135.54|23135.54|23135.54|23135.54|23135.54|23135.54|0
1614248780000|2021-02-25 10:26:20|23131.99|23131.99|23131.99|23131.99|23131.99|23131.99|23131.99|23131.99|0
1614248790000|2021-02-25 10:26:30|23128.45|23128.45|23128.45|23128.45|23128.45|23128.45|23128.45|23128.45|0
1614248830000|2021-02-25 10:27:10|23124.91|23124.91|23124.91|23124.91|23124.91|23124.91|23124.91|23124.91|0
1614248840000|2021-02-25 10:27:20|23121.37|23121.37|23121.37|23121.37|23121.37|23121.37|23121.37|23121.37|0
1614248850000|2021-02-25 10:27:30|23121.78|23121.78|23121.78|23121.78|23121.78|23121.78|23121.78|23121.78|0
1614248860000|2021-02-25 10:27:40|23121.37|23121.37|23119.03|23119.03|23121.37|23121.37|23117.83|23117.83|0
1614248880000|2021-02-25 10:28:00|23115.49|23115.49|23115.49|23115.49|23115.49|23115.49|23115.49|23115.49|0
1614248910000|2021-02-25 10:28:30|23115.01|23115.01|23110.99|23110.99|23115.01|23115.01|23110.99|23110.99|0
1614248930000|2021-02-25 10:28:50|23110.58|23110.58|23110.58|23110.58|23110.58|23110.58|23110.58|23110.58|0
1614248940000|2021-02-25 10:29:00|23111.4|23111.4|23111.4|23111.4|23111.4|23111.4|23111.4|23111.4|0
1614248970000|2021-02-25 10:29:30|23107.86|23107.86|23107.86|23107.86|23107.86|23107.86|23107.86|23107.86|0
1614248980000|2021-02-25 10:29:40|23104.32|23104.32|23104.32|23104.32|23104.32|23104.32|23104.32|23104.32|0
1614248990000|2021-02-25 10:29:50|23107.86|23107.86|23107.86|23107.86|23107.86|23107.86|23107.86|23107.86|0
1614249000000|2021-02-25 10:30:00|23104.32|23104.32|23101.91|23101.91|23104.32|23104.32|23101.91|23101.91|0
1614249020000|2021-02-25 10:30:20|23102.52|23102.52|23102.52|23102.52|23102.52|23102.52|23102.52|23102.52|0
1614249030000|2021-02-25 10:30:30|23101.91|23101.91|23101.31|23101.31|23101.91|23101.91|23101.31|23101.31|0
1614249040000|2021-02-25 10:30:40|23097.77|23097.77|23094.23|23094.23|23097.77|23097.77|23094.23|23094.23|0
1614249050000|2021-02-25 10:30:50|23097.77|23097.77|23097.77|23097.77|23097.77|23097.77|23097.77|23097.77|0
1614249140000|2021-02-25 10:32:20|23104.85|23104.85|23108.8|23108.8|23108.8|23108.8|23104.85|23104.85|0
1614249150000|2021-02-25 10:32:30|23115.89|23115.89|23115.89|23115.89|23115.89|23115.89|23115.89|23115.89|0
1614249160000|2021-02-25 10:32:40|23119.43|23119.43|23123.57|23123.57|23123.57|23123.57|23119.43|23119.43|0
1614249170000|2021-02-25 10:32:50|23127.11|23127.11|23123.57|23123.57|23127.11|23127.11|23123.57|23123.57|0
1614249180000|2021-02-25 10:33:00|23127.11|23127.11|23127.71|23127.71|23127.71|23127.71|23127.11|23127.11|0
1614249190000|2021-02-25 10:33:10|23120.63|23120.63|23120.63|23120.63|23120.63|23120.63|23120.63|23120.63|0
1614249200000|2021-02-25 10:33:20|23124.17|23124.17|23120.63|23120.63|23124.17|23124.17|23117.09|23117.09|0
1614249220000|2021-02-25 10:33:40|23120.22|23120.22|23120.22|23120.22|23120.22|23120.22|23120.22|23120.22|0
1614249230000|2021-02-25 10:33:50|23123.76|23123.76|23120.22|23120.22|23123.76|23123.76|23120.22|23120.22|0
1614249250000|2021-02-25 10:34:10|23130.84|23130.84|23130.84|23130.84|23130.84|23130.84|23130.84|23130.84|0
1614249270000|2021-02-25 10:34:30|23137.93|23137.93|23137.93|23137.93|23137.93|23137.93|23137.93|23137.93|0
1614249300000|2021-02-25 10:35:00|23145.01|23145.01|23146.81|23146.81|23146.81|23146.81|23145.01|23145.01|0
1614249330000|2021-02-25 10:35:30|23147.42|23147.42|23147.9|23147.9|23147.9|23147.9|23147.42|23147.42|0
1614249350000|2021-02-25 10:35:50|23148.38|23148.38|23148.38|23148.38|23148.38|23148.38|23148.38|23148.38|0
1614249360000|2021-02-25 10:36:00|23144.83|23144.83|23144.83|23144.83|23144.83|23144.83|23144.83|23144.83|0
1614249370000|2021-02-25 10:36:10|23141.29|23141.29|23141.29|23141.29|23141.29|23141.29|23141.29|23141.29|0
1614249380000|2021-02-25 10:36:20|23144.83|23144.83|23144.83|23144.83|23144.83|23144.83|23144.83|23144.83|0
1614249400000|2021-02-25 10:36:40|23141.29|23141.29|23141.29|23141.29|23141.29|23141.29|23141.29|23141.29|0
1614249450000|2021-02-25 10:37:30|23144.83|23144.83|23144.83|23144.83|23144.83|23144.83|23144.83|23144.83|0
1614249470000|2021-02-25 10:37:50|23148.38|23148.38|23148.98|23148.98|23149.58|23149.58|23148.38|23148.38|0
1614249480000|2021-02-25 10:38:00|23149.58|23149.58|23149.58|23149.58|23149.58|23149.58|23149.58|23149.58|0
1614249540000|2021-02-25 10:39:00|23146.04|23146.04|23146.04|23146.04|23146.04|23146.04|23146.04|23146.04|0
1614249550000|2021-02-25 10:39:10|23145.22|23145.22|23145.22|23145.22|23145.22|23145.22|23145.22|23145.22|0
1614249590000|2021-02-25 10:39:50|23144.61|23144.61|23144.61|23144.61|23144.61|23144.61|23144.61|23144.61|0
1614249620000|2021-02-25 10:40:20|23141.07|23141.07|23137.12|23137.12|23141.07|23141.07|23137.12|23137.12|0
1614249680000|2021-02-25 10:41:20|23140.66|23140.66|23140.66|23140.66|23140.66|23140.66|23140.66|23140.66|0
1614249690000|2021-02-25 10:41:30|23139.46|23139.46|23128.84|23128.84|23139.46|23139.46|23128.43|23128.43|0
1614249700000|2021-02-25 10:41:40|23135.92|23135.92|23135.92|23135.92|23135.92|23135.92|23135.92|23135.92|0
1614249720000|2021-02-25 10:42:00|23134.96|23134.96|23134.96|23134.96|23134.96|23134.96|23134.96|23134.96|0
1614249740000|2021-02-25 10:42:20|23134.36|23134.36|23134.36|23134.36|23134.36|23134.36|23134.36|23134.36|0
1614249760000|2021-02-25 10:42:40|23127.28|23127.28|23127.28|23127.28|23127.28|23127.28|23127.28|23127.28|0
1614249770000|2021-02-25 10:42:50|23123.73|23123.73|23123.73|23123.73|23123.73|23123.73|23123.73|23123.73|0
1614249800000|2021-02-25 10:43:20|23122.91|23122.91|23122.91|23122.91|23122.91|23122.91|23122.91|23122.91|0
1614249810000|2021-02-25 10:43:30|23122.31|23122.31|23122.31|23122.31|23122.31|23122.31|23122.31|23122.31|0
1614249820000|2021-02-25 10:43:40|23118.77|23118.77|23129.39|23129.39|23129.39|23129.39|23118.77|23118.77|0
1614249840000|2021-02-25 10:44:00|23125.85|23125.85|23125.85|23125.85|23125.85|23125.85|23125.85|23125.85|0
1614249850000|2021-02-25 10:44:10|23118.77|23118.77|23115.23|23115.23|23118.77|23118.77|23115.23|23115.23|0
1614249860000|2021-02-25 10:44:20|23114.82|23114.82|23114.82|23114.82|23114.82|23114.82|23114.82|23114.82|0
1614249890000|2021-02-25 10:44:50|23111.28|23111.28|23111.28|23111.28|23111.28|23111.28|23111.28|23111.28|0
1614249910000|2021-02-25 10:45:10|23107.74|23107.74|23107.74|23107.74|23107.74|23107.74|23107.74|23107.74|0
1614249930000|2021-02-25 10:45:30|23104.19|23104.19|23103.78|23103.78|23104.19|23104.19|23103.78|23103.78|0
1614249960000|2021-02-25 10:46:00|23104.19|23104.19|23104.19|23104.19|23104.19|23104.19|23104.19|23104.19|0
1614249970000|2021-02-25 10:46:10|23103.78|23103.78|23103.78|23103.78|23103.78|23103.78|23103.78|23103.78|0
1614249980000|2021-02-25 10:46:20|23093.16|23093.16|23093.16|23093.16|23093.16|23093.16|23093.16|23093.16|0
1614249990000|2021-02-25 10:46:30|23091.96|23091.96|23091.96|23091.96|23091.96|23091.96|23091.96|23091.96|0
1614250020000|2021-02-25 10:47:00|23084.87|23084.87|23084.87|23084.87|23084.87|23084.87|23084.87|23084.87|0
1614250040000|2021-02-25 10:47:20|23088.42|23088.42|23088.42|23088.42|23088.42|23088.42|23088.42|23088.42|0
1614250060000|2021-02-25 10:47:40|23081.33|23081.33|23081.33|23081.33|23081.33|23081.33|23081.33|23081.33|0
1614250070000|2021-02-25 10:47:50|23077.79|23077.79|23077.79|23077.79|23077.79|23077.79|23077.79|23077.79|0
1614250090000|2021-02-25 10:48:10|23077.38|23077.38|23077.38|23077.38|23077.38|23077.38|23077.38|23077.38|0
1614250100000|2021-02-25 10:48:20|23076.9|23076.9|23076.9|23076.9|23076.9|23076.9|23076.9|23076.9|0
1614250110000|2021-02-25 10:48:30|23069.82|23069.82|23069.82|23069.82|23069.82|23069.82|23069.82|23069.82|0
1614250120000|2021-02-25 10:48:40|23066.28|23066.28|23066.28|23066.28|23066.28|23066.28|23066.28|23066.28|0
1614250130000|2021-02-25 10:48:50|23069.82|23069.82|23069.82|23069.82|23069.82|23069.82|23069.82|23069.82|0
1614250140000|2021-02-25 10:49:00|23073.36|23073.36|23076.9|23076.9|23076.9|23076.9|23073.36|23073.36|0
1614250150000|2021-02-25 10:49:10|23076.49|23076.49|23076.49|23076.49|23076.49|23076.49|23076.49|23076.49|0
1614250170000|2021-02-25 10:49:30|23080.03|23080.03|23080.03|23080.03|23080.03|23080.03|23080.03|23080.03|0
1614250190000|2021-02-25 10:49:50|23083.57|23083.57|23080.03|23080.03|23083.57|23083.57|23076.49|23076.49|0
1614250230000|2021-02-25 10:50:30|23083.57|23083.57|23083.57|23083.57|23083.57|23083.57|23083.57|23083.57|0
1614250250000|2021-02-25 10:50:50|23072.95|23072.95|23076.49|23076.49|23076.49|23076.49|23072.95|23072.95|0
1614250260000|2021-02-25 10:51:00|23080.03|23080.03|23080.85|23080.85|23080.85|23080.85|23080.03|23080.03|0
1614250270000|2021-02-25 10:51:10|23080.44|23080.44|23080.44|23080.44|23080.44|23080.44|23080.44|23080.44|0
1614250290000|2021-02-25 10:51:30|23091.07|23091.07|23091.07|23091.07|23091.07|23091.07|23091.07|23091.07|0
1614250320000|2021-02-25 10:52:00|23083.98|23083.98|23083.98|23083.98|23083.98|23083.98|23083.98|23083.98|0
1614250330000|2021-02-25 10:52:10|23080.44|23080.44|23080.44|23080.44|23080.44|23080.44|23080.44|23080.44|0
1614250340000|2021-02-25 10:52:20|23083.98|23083.98|23073.36|23073.36|23083.98|23083.98|23072.95|23072.95|0
1614250350000|2021-02-25 10:52:30|23076.9|23076.9|23076.9|23076.9|23076.9|23076.9|23076.9|23076.9|0
1614250360000|2021-02-25 10:52:40|23073.36|23073.36|23073.36|23073.36|23073.36|23073.36|23073.36|23073.36|0
1614250380000|2021-02-25 10:53:00|23071.56|23071.56|23071.56|23071.56|23071.56|23071.56|23071.56|23071.56|0
1614250420000|2021-02-25 10:53:40|23071.97|23071.97|23079.05|23079.05|23079.05|23079.05|23071.97|23071.97|0
1614250430000|2021-02-25 10:53:50|23075.51|23075.51|23075.51|23075.51|23075.51|23075.51|23075.51|23075.51|0
1614250450000|2021-02-25 10:54:10|23079.05|23079.05|23079.05|23079.05|23079.05|23079.05|23079.05|23079.05|0
1614250500000|2021-02-25 10:55:00|23080.25|23080.25|23080.25|23080.25|23080.25|23080.25|23080.25|23080.25|0
1614250530000|2021-02-25 10:55:30|23073.17|23073.17|23073.17|23073.17|23073.17|23073.17|23073.17|23073.17|0
1614250540000|2021-02-25 10:55:40|23066.09|23066.09|23066.09|23066.09|23066.09|23066.09|23066.09|23066.09|0
1614250560000|2021-02-25 10:56:00|23059|23059|23059|23059|23059|23059|23059|23059|0
1614250590000|2021-02-25 10:56:30|23058.59|23058.59|23058.59|23058.59|23058.59|23058.59|23058.59|23058.59|0
1614250640000|2021-02-25 10:57:20|23062.14|23062.14|23062.14|23062.14|23062.14|23062.14|23062.14|23062.14|0
1614250650000|2021-02-25 10:57:30|23061.31|23061.31|23061.31|23061.31|23061.31|23061.31|23061.31|23061.31|0
1614250670000|2021-02-25 10:57:50|23068.4|23068.4|23071.94|23071.94|23071.94|23071.94|23068.4|23068.4|0
1614250680000|2021-02-25 10:58:00|23075.48|23075.48|23075.48|23075.48|23075.48|23075.48|23075.48|23075.48|0
1614250710000|2021-02-25 10:58:30|23089.64|23089.64|23089.64|23089.64|23089.64|23089.64|23089.64|23089.64|0
1614250720000|2021-02-25 10:58:40|23082.56|23082.56|23082.56|23082.56|23082.56|23082.56|23082.56|23082.56|0
1614250730000|2021-02-25 10:58:50|23075.48|23075.48|23075.48|23075.48|23075.48|23075.48|23075.48|23075.48|0
1614250740000|2021-02-25 10:59:00|23075.89|23075.89|23075.89|23075.89|23075.89|23075.89|23075.89|23075.89|0
1614250780000|2021-02-25 10:59:40|23076.3|23076.3|23076.3|23076.3|23076.3|23076.3|23076.3|23076.3|0
1614250810000|2021-02-25 11:00:10|23072.76|23072.76|23072.76|23072.76|23072.76|23072.76|23072.76|23072.76|0
1614250820000|2021-02-25 11:00:20|23076.3|23076.3|23076.3|23076.3|23076.3|23076.3|23076.3|23076.3|0
1614250850000|2021-02-25 11:00:50|23077.5|23077.5|23077.5|23077.5|23077.5|23077.5|23077.5|23077.5|0
1614250870000|2021-02-25 11:01:10|23081.04|23081.04|23082.25|23082.25|23082.25|23082.25|23081.04|23081.04|0
1614250910000|2021-02-25 11:01:50|23078.71|23078.71|23078.3|23078.3|23078.71|23078.71|23078.3|23078.3|0
1614250920000|2021-02-25 11:02:00|23074.76|23074.76|23074.76|23074.76|23074.76|23074.76|23074.76|23074.76|0
1614250940000|2021-02-25 11:02:20|23075.17|23075.17|23075.17|23075.17|23075.17|23075.17|23075.17|23075.17|0
1614250970000|2021-02-25 11:02:50|23082.25|23082.25|23082.25|23082.25|23082.25|23082.25|23082.25|23082.25|0
1614251020000|2021-02-25 11:03:40|23075.17|23075.17|23075.17|23075.17|23075.17|23075.17|23075.17|23075.17|0
1614251080000|2021-02-25 11:04:40|23074.56|23074.56|23074.56|23074.56|23074.56|23074.56|23074.56|23074.56|0
1614251100000|2021-02-25 11:05:00|23067.48|23067.48|23066.88|23066.88|23067.48|23067.48|23066.88|23066.88|0
1614251110000|2021-02-25 11:05:10|23073.96|23073.96|23073.96|23073.96|23073.96|23073.96|23073.96|23073.96|0
1614251160000|2021-02-25 11:06:00|23070.42|23070.42|23073.96|23073.96|23073.96|23073.96|23070.42|23070.42|0
1614251180000|2021-02-25 11:06:20|23077.5|23077.5|23077.5|23077.5|23077.5|23077.5|23077.5|23077.5|0
1614251190000|2021-02-25 11:06:30|23077.91|23077.91|23077.91|23077.91|23077.91|23077.91|23077.91|23077.91|0
1614251230000|2021-02-25 11:07:10|23078.52|23078.52|23078.52|23078.52|23078.52|23078.52|23078.52|23078.52|0
1614251250000|2021-02-25 11:07:30|23074.97|23074.97|23074.97|23074.97|23074.97|23074.97|23074.97|23074.97|0
1614251300000|2021-02-25 11:08:20|23071.43|23071.43|23071.43|23071.43|23071.43|23071.43|23071.43|23071.43|0
1614251310000|2021-02-25 11:08:30|23064.35|23064.35|23064.35|23064.35|23064.35|23064.35|23064.35|23064.35|0
1614251330000|2021-02-25 11:08:50|23060.81|23060.81|23059.61|23059.61|23060.81|23060.81|23059.61|23059.61|0
1614251360000|2021-02-25 11:09:20|23059.2|23059.2|23059.2|23059.2|23059.2|23059.2|23059.2|23059.2|0
1614251370000|2021-02-25 11:09:30|23062.74|23062.74|23062.74|23062.74|23062.74|23062.74|23062.74|23062.74|0
1614251430000|2021-02-25 11:10:30|23059.2|23059.2|23058.79|23058.79|23059.2|23059.2|23058.79|23058.79|0
1614251490000|2021-02-25 11:11:30|23059.2|23059.2|23059.2|23059.2|23059.2|23059.2|23059.2|23059.2|0
1614251560000|2021-02-25 11:12:40|23058.79|23058.79|23058.79|23058.79|23058.79|23058.79|23058.79|23058.79|0
1614251570000|2021-02-25 11:12:50|23055.24|23055.24|23055.24|23055.24|23055.24|23055.24|23055.24|23055.24|0
1614251600000|2021-02-25 11:13:20|23041.08|23041.08|23041.08|23041.08|23041.08|23041.08|23041.08|23041.08|0
1614251610000|2021-02-25 11:13:30|23042.04|23042.04|23042.04|23042.04|23042.04|23042.04|23042.04|23042.04|0
1614251620000|2021-02-25 11:13:40|23049.12|23049.12|23052.66|23052.66|23052.66|23052.66|23049.12|23049.12|0
1614251650000|2021-02-25 11:14:10|23053.86|23053.86|23053.86|23053.86|23053.86|23053.86|23053.86|23053.86|0
1614251660000|2021-02-25 11:14:20|23060.95|23060.95|23060.95|23060.95|23060.95|23060.95|23060.95|23060.95|0
1614251670000|2021-02-25 11:14:30|23064.49|23064.49|23068.03|23068.03|23068.03|23068.03|23064.49|23064.49|0
1614251680000|2021-02-25 11:14:40|23064.49|23064.49|23064.49|23064.49|23064.49|23064.49|23064.49|23064.49|0
1614251730000|2021-02-25 11:15:30|23060.95|23060.95|23060.95|23060.95|23060.95|23060.95|23060.95|23060.95|0
1614251770000|2021-02-25 11:16:10|23057.41|23057.41|23066.22|23066.22|23066.22|23066.22|23053.26|23053.26|0
1614251780000|2021-02-25 11:16:20|23062.68|23062.68|23062.68|23062.68|23062.68|23062.68|23062.68|23062.68|0
1614251790000|2021-02-25 11:16:30|23059.14|23059.14|23059.14|23059.14|23059.14|23059.14|23059.14|23059.14|0
1614251800000|2021-02-25 11:16:40|23059.74|23059.74|23059.74|23059.74|23059.74|23059.74|23059.74|23059.74|0
1614251820000|2021-02-25 11:17:00|23056.2|23056.2|23056.2|23056.2|23056.2|23056.2|23056.2|23056.2|0
1614251840000|2021-02-25 11:17:20|23055.6|23055.6|23055.6|23055.6|23055.6|23055.6|23055.6|23055.6|0
1614251870000|2021-02-25 11:17:50|23052.06|23052.06|23052.06|23052.06|23052.06|23052.06|23052.06|23052.06|0
1614251890000|2021-02-25 11:18:10|23055.6|23055.6|23055.6|23055.6|23055.6|23055.6|23055.6|23055.6|0
1614252030000|2021-02-25 11:20:30|23052.06|23052.06|23055.6|23055.6|23055.6|23055.6|23052.06|23052.06|0
1614252040000|2021-02-25 11:20:40|23059.14|23059.14|23059.14|23059.14|23059.14|23059.14|23059.14|23059.14|0
1614252050000|2021-02-25 11:20:50|23059.62|23059.62|23063.16|23063.16|23063.16|23063.16|23059.62|23059.62|0
1614252090000|2021-02-25 11:21:30|23059.62|23059.62|23059.62|23059.62|23059.62|23059.62|23059.62|23059.62|0
1614252100000|2021-02-25 11:21:40|23056.08|23056.08|23056.08|23056.08|23056.08|23056.08|23056.08|23056.08|0
1614252130000|2021-02-25 11:22:10|23059.62|23059.62|23059.62|23059.62|23059.62|23059.62|23059.62|23059.62|0
1614252150000|2021-02-25 11:22:30|23058.42|23058.42|23058.42|23058.42|23058.42|23058.42|23058.42|23058.42|0
1614252170000|2021-02-25 11:22:50|23061.96|23061.96|23061.96|23061.96|23061.96|23061.96|23061.96|23061.96|0
1614252180000|2021-02-25 11:23:00|23065.5|23065.5|23065.5|23065.5|23065.5|23065.5|23065.5|23065.5|0
1614252200000|2021-02-25 11:23:20|23061.96|23061.96|23061.96|23061.96|23061.96|23061.96|23061.96|23061.96|0
1614252210000|2021-02-25 11:23:30|23069.04|23069.04|23069.04|23069.04|23069.04|23069.04|23069.04|23069.04|0
1614252240000|2021-02-25 11:24:00|23065.5|23065.5|23065.5|23065.5|23065.5|23065.5|23065.5|23065.5|0
1614252250000|2021-02-25 11:24:10|23061.96|23061.96|23065.5|23065.5|23065.5|23065.5|23061.96|23061.96|0
1614252260000|2021-02-25 11:24:20|23065.09|23065.09|23065.09|23065.09|23065.09|23065.09|23065.09|23065.09|0
1614252280000|2021-02-25 11:24:40|23061.55|23061.55|23068.63|23068.63|23068.63|23068.63|23061.55|23061.55|0
1614252300000|2021-02-25 11:25:00|23069.45|23069.45|23069.45|23069.45|23069.45|23069.45|23069.45|23069.45|0
1614252330000|2021-02-25 11:25:30|23069.86|23069.86|23069.86|23069.86|23069.86|23069.86|23069.86|23069.86|0
1614252350000|2021-02-25 11:25:50|23073.4|23073.4|23073.4|23073.4|23073.4|23073.4|23073.4|23073.4|0
1614252370000|2021-02-25 11:26:10|23074.01|23074.01|23074.01|23074.01|23074.01|23074.01|23074.01|23074.01|0
1614252440000|2021-02-25 11:27:20|23070.46|23070.46|23070.46|23070.46|23070.46|23070.46|23070.46|23070.46|0
1614252460000|2021-02-25 11:27:40|23066.92|23066.92|23066.92|23066.92|23066.92|23066.92|23066.92|23066.92|0
1614252540000|2021-02-25 11:29:00|23070.46|23070.46|23070.46|23070.46|23070.46|23070.46|23070.46|23070.46|0
1614252580000|2021-02-25 11:29:40|23074.01|23074.01|23074.01|23074.01|23074.01|23074.01|23074.01|23074.01|0
1614252600000|2021-02-25 11:30:00|23074.61|23074.61|23074.61|23074.61|23078.15|23078.15|23074.61|23074.61|0
1614252630000|2021-02-25 11:30:30|23075.02|23075.02|23073.82|23073.82|23075.02|23075.02|23073.82|23073.82|0
1614252660000|2021-02-25 11:31:00|23077.36|23077.36|23077.36|23077.36|23077.36|23077.36|23077.36|23077.36|0
1614252670000|2021-02-25 11:31:10|23070.27|23070.27|23059.24|23059.24|23070.27|23070.27|23059.24|23059.24|0
1614252740000|2021-02-25 11:32:20|23052.16|23052.16|23052.16|23052.16|23052.16|23052.16|23052.16|23052.16|0
1614252770000|2021-02-25 11:32:50|23048.62|23048.62|23048.62|23048.62|23048.62|23048.62|23048.62|23048.62|0
1614252790000|2021-02-25 11:33:10|23052.16|23052.16|23052.16|23052.16|23052.16|23052.16|23052.16|23052.16|0
1614252900000|2021-02-25 11:35:00|23050.95|23050.95|23050.35|23050.35|23050.95|23050.95|23050.35|23050.35|0
1614252910000|2021-02-25 11:35:10|23050.95|23050.95|23050.95|23050.95|23050.95|23050.95|23050.95|23050.95|0
1614252940000|2021-02-25 11:35:40|23054.49|23054.49|23054.49|23054.49|23054.49|23054.49|23054.49|23054.49|0
1614252950000|2021-02-25 11:35:50|23053.29|23053.29|23049.75|23049.75|23053.29|23053.29|23049.75|23049.75|0
1614253000000|2021-02-25 11:36:40|23050.95|23050.95|23048.42|23048.42|23051.97|23051.97|23048.42|23048.42|0
1614253040000|2021-02-25 11:37:20|23048.01|23048.01|23048.01|23048.01|23048.01|23048.01|23048.01|23048.01|0
1614253080000|2021-02-25 11:38:00|23044.47|23044.47|23044.47|23044.47|23044.47|23044.47|23044.47|23044.47|0
1614253090000|2021-02-25 11:38:10|23048.01|23048.01|23048.01|23048.01|23048.01|23048.01|23048.01|23048.01|0
1614253110000|2021-02-25 11:38:30|23048.62|23048.62|23048.62|23048.62|23048.62|23048.62|23048.62|23048.62|0
1614253140000|2021-02-25 11:39:00|23049.1|23049.1|23049.1|23049.1|23049.1|23049.1|23049.1|23049.1|0
1614253160000|2021-02-25 11:39:20|23045.55|23045.55|23045.55|23045.55|23045.55|23045.55|23045.55|23045.55|0
1614253190000|2021-02-25 11:39:50|23052.64|23052.64|23052.64|23052.64|23052.64|23052.64|23052.64|23052.64|0
1614253230000|2021-02-25 11:40:30|23052.16|23052.16|23048.62|23048.62|23052.16|23052.16|23048.62|23048.62|0
1614253270000|2021-02-25 11:41:10|23045.07|23045.07|23045.07|23045.07|23045.07|23045.07|23045.07|23045.07|0
1614253280000|2021-02-25 11:41:20|23046.31|23046.31|23046.72|23046.72|23046.72|23046.72|23046.31|23046.31|0
1614253350000|2021-02-25 11:42:30|23050.26|23050.26|23051.46|23051.46|23051.46|23051.46|23050.26|23050.26|0
1614253360000|2021-02-25 11:42:40|23051.05|23051.05|23051.05|23051.05|23051.05|23051.05|23051.05|23051.05|0
1614253400000|2021-02-25 11:43:20|23047.51|23047.51|23047.51|23047.51|23047.51|23047.51|23047.51|23047.51|0
1614253410000|2021-02-25 11:43:30|23040.43|23040.43|23036.89|23036.89|23040.43|23040.43|23036.89|23036.89|0
1614253430000|2021-02-25 11:43:50|23040.43|23040.43|23043.97|23043.97|23043.97|23043.97|23040.43|23040.43|0
1614253450000|2021-02-25 11:44:10|23044.38|23044.38|23044.38|23044.38|23044.38|23044.38|23044.38|23044.38|0
1614253470000|2021-02-25 11:44:30|23047.92|23047.92|23047.92|23047.92|23047.92|23047.92|23047.92|23047.92|0
1614253480000|2021-02-25 11:44:40|23049.12|23049.12|23049.12|23049.12|23049.12|23049.12|23049.12|23049.12|0
1614253490000|2021-02-25 11:44:50|23052.67|23052.67|23052.67|23052.67|23052.67|23052.67|23052.67|23052.67|0
1614253510000|2021-02-25 11:45:10|23053.08|23053.08|23053.08|23053.08|23053.08|23053.08|23053.08|23053.08|0
1614253520000|2021-02-25 11:45:20|23052.67|23052.67|23052.67|23052.67|23052.67|23052.67|23052.67|23052.67|0
1614253550000|2021-02-25 11:45:50|23049.12|23049.12|23049.12|23049.12|23049.12|23049.12|23049.12|23049.12|0
1614253580000|2021-02-25 11:46:20|23045.58|23045.58|23045.58|23045.58|23045.58|23045.58|23045.58|23045.58|0
1614253650000|2021-02-25 11:47:30|23049.12|23049.12|23049.12|23049.12|23049.12|23049.12|23049.12|23049.12|0
1614253690000|2021-02-25 11:48:10|23045.58|23045.58|23045.58|23045.58|23045.58|23045.58|23045.58|23045.58|0
1614253720000|2021-02-25 11:48:40|23052.67|23052.67|23052.67|23052.67|23052.67|23052.67|23052.67|23052.67|0
1614253770000|2021-02-25 11:49:30|23049.12|23049.12|23049.12|23049.12|23049.12|23049.12|23049.12|23049.12|0
1614253810000|2021-02-25 11:50:10|23047.32|23047.32|23047.32|23047.32|23047.32|23047.32|23047.32|23047.32|0
1614253860000|2021-02-25 11:51:00|23040.24|23040.24|23040.24|23040.24|23040.24|23040.24|23040.24|23040.24|0
1614253870000|2021-02-25 11:51:10|23036.7|23036.7|23036.7|23036.7|23036.7|23036.7|23036.7|23036.7|0
1614253890000|2021-02-25 11:51:30|23040.24|23040.24|23040.24|23040.24|23040.24|23040.24|23040.24|23040.24|0
1614253920000|2021-02-25 11:52:00|23043.78|23043.78|23043.78|23043.78|23043.78|23043.78|23043.78|23043.78|0
1614253970000|2021-02-25 11:52:50|23047.32|23047.32|23047.32|23047.32|23047.32|23047.32|23047.32|23047.32|0
1614253980000|2021-02-25 11:53:00|23050.86|23050.86|23050.86|23050.86|23050.86|23050.86|23050.86|23050.86|0
1614253990000|2021-02-25 11:53:10|23054.4|23054.4|23054.4|23054.4|23054.4|23054.4|23054.4|23054.4|0
1614254000000|2021-02-25 11:53:20|23050.86|23050.86|23050.86|23050.86|23050.86|23050.86|23050.86|23050.86|0
1614254020000|2021-02-25 11:53:40|23054.4|23054.4|23054.4|23054.4|23054.4|23054.4|23054.4|23054.4|0
1614254030000|2021-02-25 11:53:50|23054.81|23054.81|23054.81|23054.81|23054.81|23054.81|23054.81|23054.81|0
1614254080000|2021-02-25 11:54:40|23054.21|23054.21|23054.21|23054.21|23054.21|23054.21|23054.21|23054.21|0
1614254120000|2021-02-25 11:55:20|23061.29|23061.29|23060.81|23060.81|23061.29|23061.29|23060.81|23060.81|0
1614254140000|2021-02-25 11:55:40|23067.9|23067.9|23064.35|23064.35|23067.9|23067.9|23064.35|23064.35|0
1614254160000|2021-02-25 11:56:00|23064.96|23064.96|23068.91|23068.91|23068.91|23068.91|23064.96|23064.96|0
1614254170000|2021-02-25 11:56:10|23072.45|23072.45|23075.99|23075.99|23075.99|23075.99|23072.45|23072.45|0
1614254310000|2021-02-25 11:58:30|23079.53|23079.53|23079.53|23079.53|23079.53|23079.53|23079.53|23079.53|0
1614254320000|2021-02-25 11:58:40|23080.13|23080.13|23084.28|23084.28|23084.28|23084.28|23080.13|23080.13|0
1614254350000|2021-02-25 11:59:10|23084.69|23084.69|23081.15|23081.15|23084.69|23084.69|23081.15|23081.15|0
1614254370000|2021-02-25 11:59:30|23077.6|23077.6|23077.6|23077.6|23077.6|23077.6|23077.6|23077.6|0
1614254390000|2021-02-25 11:59:50|23074.06|23074.06|23074.06|23074.06|23074.06|23074.06|23074.06|23074.06|0
1614254460000|2021-02-25 12:01:00|23075.87|23075.87|23075.87|23075.87|23075.87|23075.87|23075.87|23075.87|0
1614254480000|2021-02-25 12:01:20|23079.41|23079.41|23079.41|23079.41|23079.41|23079.41|23079.41|23079.41|0
1614254490000|2021-02-25 12:01:30|23080.23|23080.23|23080.71|23080.71|23080.71|23080.71|23080.23|23080.23|0
1614254530000|2021-02-25 12:02:10|23077.17|23077.17|23077.17|23077.17|23077.17|23077.17|23077.17|23077.17|0
1614254640000|2021-02-25 12:04:00|23077.77|23077.77|23077.77|23077.77|23077.77|23077.77|23077.77|23077.77|0
1614254710000|2021-02-25 12:05:10|23078.37|23078.37|23078.37|23078.37|23078.37|23078.37|23078.37|23078.37|0
1614254720000|2021-02-25 12:05:20|23074.83|23074.83|23074.83|23074.83|23074.83|23074.83|23074.83|23074.83|0
1614254730000|2021-02-25 12:05:30|23071.29|23071.29|23078.37|23078.37|23078.37|23078.37|23071.29|23071.29|0
1614254750000|2021-02-25 12:05:50|23078.78|23078.78|23078.78|23078.78|23078.78|23078.78|23078.78|23078.78|0
1614254760000|2021-02-25 12:06:00|23079.38|23079.38|23079.38|23079.38|23079.38|23079.38|23079.38|23079.38|0
1614254790000|2021-02-25 12:06:30|23075.84|23075.84|23075.84|23075.84|23075.84|23075.84|23075.84|23075.84|0
1614254810000|2021-02-25 12:06:50|23068.16|23068.16|23068.16|23068.16|23068.16|23068.16|23068.16|23068.16|0
1614254820000|2021-02-25 12:07:00|23068.76|23068.76|23068.76|23068.76|23068.76|23068.76|23068.76|23068.76|0
1614254930000|2021-02-25 12:08:50|23068.35|23068.35|23068.35|23068.35|23068.35|23068.35|23068.35|23068.35|0
1614254940000|2021-02-25 12:09:00|23071.89|23071.89|23071.89|23071.89|23071.89|23071.89|23071.89|23071.89|0
1614254980000|2021-02-25 12:09:40|23075.43|23075.43|23075.43|23075.43|23075.43|23075.43|23075.43|23075.43|0
1614254990000|2021-02-25 12:09:50|23078.97|23078.97|23082.52|23082.52|23082.52|23082.52|23078.97|23078.97|0
1614255030000|2021-02-25 12:10:30|23083.12|23083.12|23084.32|23084.32|23084.32|23084.32|23083.12|23083.12|0
1614255060000|2021-02-25 12:11:00|23087.86|23087.86|23087.86|23087.86|23087.86|23087.86|23087.86|23087.86|0
1614255080000|2021-02-25 12:11:20|23088.46|23088.46|23088.46|23088.46|23088.46|23088.46|23088.46|23088.46|0
1614255100000|2021-02-25 12:11:40|23087.86|23087.86|23087.86|23087.86|23087.86|23087.86|23087.86|23087.86|0
1614255160000|2021-02-25 12:12:40|23084.32|23084.32|23084.32|23084.32|23084.32|23084.32|23084.32|23084.32|0
1614255180000|2021-02-25 12:13:00|23084.92|23084.92|23092|23092|23092|23092|23084.92|23084.92|0
1614255190000|2021-02-25 12:13:10|23099.09|23099.09|23102.63|23102.63|23102.63|23102.63|23099.09|23099.09|0
1614255210000|2021-02-25 12:13:30|23095.55|23095.55|23095.55|23095.55|23095.55|23095.55|23095.55|23095.55|0
1614255220000|2021-02-25 12:13:40|23099.09|23099.09|23099.09|23099.09|23099.09|23099.09|23099.09|23099.09|0
1614255230000|2021-02-25 12:13:50|23097.88|23097.88|23097.88|23097.88|23097.88|23097.88|23097.88|23097.88|0
1614255280000|2021-02-25 12:14:40|23094.34|23094.34|23094.34|23094.34|23094.34|23094.34|23094.34|23094.34|0
1614255340000|2021-02-25 12:15:40|23094.94|23094.94|23095.55|23095.55|23095.55|23095.55|23094.94|23094.94|0
1614255370000|2021-02-25 12:16:10|23092|23092|23091.4|23091.4|23092|23092|23091.4|23091.4|0
1614255380000|2021-02-25 12:16:20|23087.86|23087.86|23084.32|23084.32|23087.86|23087.86|23084.32|23084.32|0
1614255390000|2021-02-25 12:16:30|23091.4|23091.4|23091.4|23091.4|23091.4|23091.4|23091.4|23091.4|0
1614255400000|2021-02-25 12:16:40|23087.86|23087.86|23087.86|23087.86|23087.86|23087.86|23087.86|23087.86|0
1614255520000|2021-02-25 12:18:40|23084.32|23084.32|23080.78|23080.78|23084.32|23084.32|23080.78|23080.78|0
1614255530000|2021-02-25 12:18:50|23084.32|23084.32|23084.32|23084.32|23084.32|23084.32|23084.32|23084.32|0
1614255590000|2021-02-25 12:19:50|23083.72|23083.72|23083.72|23083.72|23083.72|23083.72|23083.72|23083.72|0
1614255630000|2021-02-25 12:20:30|23087.26|23087.26|23087.26|23087.26|23087.26|23087.26|23087.26|23087.26|0
1614255650000|2021-02-25 12:20:50|23083.72|23083.72|23083.72|23083.72|23083.72|23083.72|23083.72|23083.72|0
1614255670000|2021-02-25 12:21:10|23080.18|23080.18|23080.18|23080.18|23080.18|23080.18|23080.18|23080.18|0
1614255730000|2021-02-25 12:22:10|23079.58|23079.58|23079.58|23079.58|23079.58|23079.58|23079.58|23079.58|0
1614255740000|2021-02-25 12:22:20|23078.37|23078.37|23079.58|23079.58|23079.58|23079.58|23078.37|23078.37|0
1614255780000|2021-02-25 12:23:00|23080.05|23080.05|23080.05|23080.05|23080.05|23080.05|23080.05|23080.05|0
1614255840000|2021-02-25 12:24:00|23083.6|23083.6|23083.6|23083.6|23083.6|23083.6|23083.6|23083.6|0
1614255860000|2021-02-25 12:24:20|23088.34|23088.34|23088.94|23088.94|23088.94|23088.94|23088.34|23088.34|0
1614255870000|2021-02-25 12:24:30|23089.54|23089.54|23089.54|23089.54|23089.54|23089.54|23089.54|23089.54|0
1614255880000|2021-02-25 12:24:40|23090.15|23090.15|23090.15|23090.15|23090.15|23090.15|23090.15|23090.15|0
1614255900000|2021-02-25 12:25:00|23093.69|23093.69|23093.69|23093.69|23093.69|23093.69|23093.69|23093.69|0
1614255910000|2021-02-25 12:25:10|23094.51|23094.51|23093.5|23093.5|23094.51|23094.51|23093.5|23093.5|0
1614255930000|2021-02-25 12:25:30|23097.04|23097.04|23093.5|23093.5|23097.04|23097.04|23093.5|23093.5|0
1614256030000|2021-02-25 12:27:10|23094.1|23094.1|23094.1|23094.1|23094.1|23094.1|23094.1|23094.1|0
1614256070000|2021-02-25 12:27:50|23090.56|23090.56|23090.56|23090.56|23090.56|23090.56|23090.56|23090.56|0
1614256110000|2021-02-25 12:28:30|23090.15|23090.15|23090.15|23090.15|23090.15|23090.15|23090.15|23090.15|0
1614256150000|2021-02-25 12:29:10|23086.6|23086.6|23083.06|23083.06|23086.6|23086.6|23083.06|23083.06|0
1614256220000|2021-02-25 12:30:20|23082.46|23082.46|23080.66|23080.66|23082.46|23082.46|23080.66|23080.66|0
1614256230000|2021-02-25 12:30:30|23081.26|23081.26|23082.46|23082.46|23082.46|23082.46|23081.26|23081.26|0
1614256270000|2021-02-25 12:31:10|23081.86|23081.86|23083.06|23083.06|23083.06|23083.06|23081.86|23081.86|0
1614256280000|2021-02-25 12:31:20|23086.6|23086.6|23090.15|23090.15|23090.15|23090.15|23086.6|23086.6|0
1614256300000|2021-02-25 12:31:40|23091.35|23091.35|23091.35|23091.35|23091.35|23091.35|23091.35|23091.35|0
1614256320000|2021-02-25 12:32:00|23091.95|23091.95|23091.95|23091.95|23091.95|23091.95|23091.95|23091.95|0
1614256400000|2021-02-25 12:33:20|23090.75|23090.75|23090.75|23090.75|23090.75|23090.75|23090.75|23090.75|0
1614256470000|2021-02-25 12:34:30|23087.21|23087.21|23087.21|23087.21|23087.21|23087.21|23087.21|23087.21|0
1614256610000|2021-02-25 12:36:50|23089.01|23089.01|23089.01|23089.01|23089.01|23089.01|23089.01|23089.01|0
1614256660000|2021-02-25 12:37:40|23089.61|23089.61|23089.61|23089.61|23089.61|23089.61|23089.61|23089.61|0
1614256700000|2021-02-25 12:38:20|23086.07|23086.07|23086.07|23086.07|23086.07|23086.07|23086.07|23086.07|0
1614256710000|2021-02-25 12:38:30|23086.55|23086.55|23095.44|23095.44|23095.44|23095.44|23086.55|23086.55|0
1614256790000|2021-02-25 12:39:50|23091.9|23091.9|23091.9|23091.9|23091.9|23091.9|23091.9|23091.9|0
1614256800000|2021-02-25 12:40:00|23091.3|23091.3|23090.69|23090.69|23091.3|23091.3|23090.69|23090.69|0
1614256810000|2021-02-25 12:40:10|23087.15|23087.15|23087.15|23087.15|23087.15|23087.15|23087.15|23087.15|0
1614256890000|2021-02-25 12:41:30|23080.07|23080.07|23079.47|23079.47|23080.07|23080.07|23079.47|23079.47|0
1614256900000|2021-02-25 12:41:40|23079.06|23079.06|23079.06|23079.06|23079.06|23079.06|23079.06|23079.06|0
1614256940000|2021-02-25 12:42:20|23079.66|23079.66|23079.66|23079.66|23079.66|23079.66|23079.66|23079.66|0
1614256970000|2021-02-25 12:42:50|23080.26|23080.26|23080.26|23080.26|23080.26|23080.26|23080.26|23080.26|0
1614257000000|2021-02-25 12:43:20|23066.1|23066.1|23066.1|23066.1|23066.1|23066.1|23066.1|23066.1|0
1614257010000|2021-02-25 12:43:30|23065.49|23065.49|23065.49|23065.49|23065.49|23065.49|23065.49|23065.49|0
1614257020000|2021-02-25 12:43:40|23058.41|23058.41|23058.41|23058.41|23058.41|23058.41|23058.41|23058.41|0
1614257030000|2021-02-25 12:43:50|23057.81|23057.81|23057.81|23057.81|23057.81|23057.81|23057.81|23057.81|0
1614257040000|2021-02-25 12:44:00|23061.35|23061.35|23061.35|23061.35|23061.35|23061.35|23061.35|23061.35|0
1614257090000|2021-02-25 12:44:50|23060.15|23060.15|23059.98|23059.98|23061.35|23061.35|23059.98|23059.98|0
1614257110000|2021-02-25 12:45:10|23058.78|23058.78|23055.24|23055.24|23058.78|23058.78|23055.24|23055.24|0
1614257140000|2021-02-25 12:45:40|23062.32|23062.32|23062.32|23062.32|23062.32|23062.32|23062.32|23062.32|0
1614257180000|2021-02-25 12:46:20|23065.86|23065.86|23065.86|23065.86|23065.86|23065.86|23065.86|23065.86|0
1614257220000|2021-02-25 12:47:00|23065.26|23065.26|23065.26|23065.26|23065.26|23065.26|23065.26|23065.26|0
1614257250000|2021-02-25 12:47:30|23061.72|23061.72|23061.72|23061.72|23061.72|23061.72|23061.72|23061.72|0
1614257300000|2021-02-25 12:48:20|23058.18|23058.18|23058.18|23058.18|23058.18|23058.18|23058.18|23058.18|0
1614257310000|2021-02-25 12:48:30|23057.58|23057.58|23056.97|23056.97|23057.58|23057.58|23056.97|23056.97|0
1614257340000|2021-02-25 12:49:00|23057.58|23057.58|23057.58|23057.58|23057.58|23057.58|23057.58|23057.58|0
1614257430000|2021-02-25 12:50:30|23054.03|23054.03|23054.03|23054.03|23054.03|23054.03|23054.03|23054.03|0
1614257500000|2021-02-25 12:51:40|23054.99|23054.99|23054.99|23054.99|23054.99|23054.99|23054.99|23054.99|0
1614257510000|2021-02-25 12:51:50|23055.6|23055.6|23055.6|23055.6|23055.6|23055.6|23055.6|23055.6|0
1614257530000|2021-02-25 12:52:10|23059.14|23059.14|23059.14|23059.14|23059.14|23059.14|23059.14|23059.14|0
1614257560000|2021-02-25 12:52:40|23059.74|23059.74|23059.74|23059.74|23059.74|23059.74|23059.74|23059.74|0
1614257660000|2021-02-25 12:54:20|23063.28|23063.28|23064.48|23064.48|23064.48|23064.48|23063.28|23063.28|0
1614257670000|2021-02-25 12:54:30|23060.94|23060.94|23060.94|23060.94|23060.94|23060.94|23060.94|23060.94|0
1614257740000|2021-02-25 12:55:40|23068.02|23068.02|23068.02|23068.02|23068.02|23068.02|23068.02|23068.02|0
1614257820000|2021-02-25 12:57:00|23068.5|23068.5|23068.5|23068.5|23068.5|23068.5|23068.5|23068.5|0
1614257840000|2021-02-25 12:57:20|23064.96|23064.96|23064.96|23064.96|23064.96|23064.96|23064.96|23064.96|0
1614257860000|2021-02-25 12:57:40|23066.17|23066.17|23066.17|23066.17|23066.17|23066.17|23066.17|23066.17|0
1614257910000|2021-02-25 12:58:30|23065.56|23065.56|23065.56|23065.56|23065.56|23065.56|23065.56|23065.56|0
1614257920000|2021-02-25 12:58:40|23066.17|23066.17|23066.17|23066.17|23066.17|23066.17|23066.17|23066.17|0
1614257970000|2021-02-25 12:59:30|23067.97|23067.97|23067.97|23067.97|23067.97|23067.97|23067.97|23067.97|0
1614257980000|2021-02-25 12:59:40|23071.51|23071.51|23075.05|23075.05|23075.05|23075.05|23071.51|23071.51|0
1614257990000|2021-02-25 12:59:50|23078.59|23078.59|23078.59|23078.59|23078.59|23078.59|23078.59|23078.59|0
1614258020000|2021-02-25 13:00:20|23077.39|23077.39|23077.39|23077.39|23077.39|23077.39|23077.39|23077.39|0
1614258040000|2021-02-25 13:00:40|23080.93|23080.93|23080.93|23080.93|23080.93|23080.93|23080.93|23080.93|0
1614258060000|2021-02-25 13:01:00|23077.39|23077.39|23077.39|23077.39|23077.39|23077.39|23077.39|23077.39|0
1614258070000|2021-02-25 13:01:10|23073.85|23073.85|23073.85|23073.85|23073.85|23073.85|23073.85|23073.85|0
1614258130000|2021-02-25 13:02:10|23069.71|23069.71|23069.71|23069.71|23069.71|23069.71|23069.71|23069.71|0
1614258140000|2021-02-25 13:02:20|23066.17|23066.17|23066.17|23066.17|23066.17|23066.17|23066.17|23066.17|0
1614258150000|2021-02-25 13:02:30|23062.62|23062.62|23062.62|23062.62|23062.62|23062.62|23062.62|23062.62|0
1614258180000|2021-02-25 13:03:00|23061.42|23061.42|23057.88|23057.88|23061.42|23061.42|23057.88|23057.88|0
1614258210000|2021-02-25 13:03:30|23061.42|23061.42|23060.94|23060.94|23061.42|23061.42|23060.94|23060.94|0
1614258220000|2021-02-25 13:03:40|23060.46|23060.46|23060.46|23060.46|23060.46|23060.46|23060.46|23060.46|0
1614258260000|2021-02-25 13:04:20|23056.92|23056.92|23060.46|23060.46|23060.46|23060.46|23056.92|23056.92|0
1614258300000|2021-02-25 13:05:00|23064|23064|23064|23064|23064|23064|23064|23064|0
1614258310000|2021-02-25 13:05:10|23064.6|23064.6|23068.15|23068.15|23068.15|23068.15|23064.6|23064.6|0
1614258360000|2021-02-25 13:06:00|23069.35|23069.35|23069.35|23069.35|23069.35|23069.35|23069.35|23069.35|0
1614258410000|2021-02-25 13:06:50|23072.89|23072.89|23072.89|23072.89|23072.89|23072.89|23072.89|23072.89|0
1614258450000|2021-02-25 13:07:30|23079.97|23079.97|23083.51|23083.51|23083.51|23083.51|23079.97|23079.97|0
1614258460000|2021-02-25 13:07:40|23085.32|23085.32|23084.09|23084.09|23085.32|23085.32|23084.09|23084.09|0
1614258470000|2021-02-25 13:07:50|23083.68|23083.68|23083.68|23083.68|23083.68|23083.68|23083.68|23083.68|0
1614258490000|2021-02-25 13:08:10|23083.27|23083.27|23083.27|23083.27|23083.27|23083.27|23083.27|23083.27|0
1614258500000|2021-02-25 13:08:20|23083.68|23083.68|23079.73|23079.73|23083.68|23083.68|23079.73|23079.73|0
1614258510000|2021-02-25 13:08:30|23079.31|23079.31|23079.31|23079.31|23079.31|23079.31|23079.31|23079.31|0
1614258530000|2021-02-25 13:08:50|23079.73|23079.73|23079.31|23079.31|23079.73|23079.73|23079.31|23079.31|0
1614258600000|2021-02-25 13:10:00|23078.11|23078.11|23078.11|23078.11|23078.11|23078.11|23078.11|23078.11|0
1614258660000|2021-02-25 13:11:00|23074.57|23074.57|23074.57|23074.57|23074.57|23074.57|23074.57|23074.57|0
1614258700000|2021-02-25 13:11:40|23075.39|23075.39|23075.39|23075.39|23075.39|23075.39|23075.39|23075.39|0
1614258710000|2021-02-25 13:11:50|23078.93|23078.93|23078.93|23078.93|23078.93|23078.93|23078.93|23078.93|0
1614258780000|2021-02-25 13:13:00|23078.52|23078.52|23074.98|23074.98|23078.52|23078.52|23074.98|23074.98|0
1614258850000|2021-02-25 13:14:10|23071.44|23071.44|23071.44|23071.44|23071.44|23071.44|23071.44|23071.44|0
1614258880000|2021-02-25 13:14:40|23067.9|23067.9|23067.9|23067.9|23067.9|23067.9|23067.9|23067.9|0
1614258890000|2021-02-25 13:14:50|23068.5|23068.5|23068.5|23068.5|23068.5|23068.5|23068.5|23068.5|0
1614258930000|2021-02-25 13:15:30|23072.04|23072.04|23072.04|23072.04|23072.04|23072.04|23072.04|23072.04|0
1614258950000|2021-02-25 13:15:50|23073.24|23073.24|23073.24|23073.24|23073.24|23073.24|23073.24|23073.24|0
1614259050000|2021-02-25 13:17:30|23076.79|23076.79|23076.18|23076.18|23076.79|23076.79|23076.18|23076.18|0
1614259090000|2021-02-25 13:18:10|23079.73|23079.73|23079.73|23079.73|23079.73|23079.73|23079.73|23079.73|0
1614259130000|2021-02-25 13:18:50|23080.14|23080.14|23080.14|23080.14|23080.14|23080.14|23080.14|23080.14|0
1614259150000|2021-02-25 13:19:10|23083.68|23083.68|23084.28|23084.28|23084.28|23084.28|23083.68|23083.68|0
1614259210000|2021-02-25 13:20:10|23080.74|23080.74|23080.74|23080.74|23080.74|23080.74|23080.74|23080.74|0
1614259220000|2021-02-25 13:20:20|23077.2|23077.2|23077.2|23077.2|23077.2|23077.2|23077.2|23077.2|0
1614259320000|2021-02-25 13:22:00|23073.66|23073.66|23073.66|23073.66|23073.66|23073.66|23073.66|23073.66|0
1614259330000|2021-02-25 13:22:10|23073.05|23073.05|23073.05|23073.05|23073.05|23073.05|23073.05|23073.05|0
1614259380000|2021-02-25 13:23:00|23072.45|23072.45|23072.45|23072.45|23072.45|23072.45|23072.45|23072.45|0
1614259450000|2021-02-25 13:24:10|23071.85|23071.85|23071.44|23071.44|23071.85|23071.85|23071.44|23071.44|0
1614259480000|2021-02-25 13:24:40|23071.03|23071.03|23067.08|23067.08|23071.03|23071.03|23067.08|23067.08|0
1614259500000|2021-02-25 13:25:00|23067.49|23067.49|23067.49|23067.49|23067.49|23067.49|23067.49|23067.49|0
1614259590000|2021-02-25 13:26:30|23067.9|23067.9|23067.9|23067.9|23067.9|23067.9|23067.9|23067.9|0
1614259760000|2021-02-25 13:29:20|23074.98|23074.98|23074.98|23074.98|23074.98|23074.98|23074.98|23074.98|0
1614259790000|2021-02-25 13:29:50|23074.57|23074.57|23074.57|23074.57|23074.57|23074.57|23074.57|23074.57|0
1614259810000|2021-02-25 13:30:10|23071.03|23071.03|23071.03|23071.03|23071.03|23071.03|23071.03|23071.03|0
1614259840000|2021-02-25 13:30:40|23074.57|23074.57|23074.57|23074.57|23074.57|23074.57|23074.57|23074.57|0
1614259890000|2021-02-25 13:31:30|23078.11|23078.11|23081.65|23081.65|23081.65|23081.65|23078.11|23078.11|0
1614259900000|2021-02-25 13:31:40|23082.25|23082.25|23082.25|23082.25|23082.25|23082.25|23082.25|23082.25|0
1614259930000|2021-02-25 13:32:10|23078.71|23078.71|23079.12|23079.12|23079.12|23079.12|23078.71|23078.71|0
1614259940000|2021-02-25 13:32:20|23078.71|23078.71|23075.17|23075.17|23078.71|23078.71|23075.17|23075.17|0
1614260040000|2021-02-25 13:34:00|23075.99|23075.99|23075.99|23075.99|23075.99|23075.99|23075.99|23075.99|0
1614260050000|2021-02-25 13:34:10|23072.45|23072.45|23072.45|23072.45|23072.45|23072.45|23072.45|23072.45|0
1614260060000|2021-02-25 13:34:20|23075.99|23075.99|23075.99|23075.99|23075.99|23075.99|23075.99|23075.99|0
1614260070000|2021-02-25 13:34:30|23076.4|23076.4|23077.01|23077.01|23077.01|23077.01|23076.4|23076.4|0
1614260090000|2021-02-25 13:34:50|23077.83|23077.83|23077.83|23077.83|23077.83|23077.83|23077.83|23077.83|0
1614260120000|2021-02-25 13:35:20|23081.37|23081.37|23082.19|23082.19|23082.19|23082.19|23081.37|23081.37|0
1614260150000|2021-02-25 13:35:50|23082.79|23082.79|23082.79|23082.79|23082.79|23082.79|23082.79|23082.79|0
1614260200000|2021-02-25 13:36:40|23089.87|23089.87|23089.87|23089.87|23089.87|23089.87|23089.87|23089.87|0
1614260210000|2021-02-25 13:36:50|23090.69|23090.69|23094.24|23094.24|23094.24|23094.24|23090.69|23090.69|0
1614260220000|2021-02-25 13:37:00|23095.44|23095.44|23095.44|23095.44|23095.44|23095.44|23095.44|23095.44|0
1614260230000|2021-02-25 13:37:10|23094.84|23094.84|23094.84|23094.84|23094.84|23094.84|23094.84|23094.84|0
1614260240000|2021-02-25 13:37:20|23094.24|23094.24|23094.24|23094.24|23094.24|23094.24|23094.24|23094.24|0
1614260250000|2021-02-25 13:37:30|23095.19|23095.19|23095.19|23095.19|23095.19|23095.19|23095.19|23095.19|0
1614260280000|2021-02-25 13:38:00|23095.67|23095.67|23095.67|23095.67|23095.67|23095.67|23095.67|23095.67|0
1614260330000|2021-02-25 13:38:50|23096.28|23096.28|23096.28|23096.28|23096.28|23096.28|23096.28|23096.28|0
1614260360000|2021-02-25 13:39:20|23092.73|23092.73|23095.67|23095.67|23096.28|23096.28|23092.73|23092.73|0
1614260370000|2021-02-25 13:39:30|23099.21|23099.21|23099.21|23099.21|23099.21|23099.21|23099.21|23099.21|0
1614260420000|2021-02-25 13:40:20|23095.67|23095.67|23095.67|23095.67|23095.67|23095.67|23095.67|23095.67|0
1614260440000|2021-02-25 13:40:40|23092.13|23092.13|23092.13|23092.13|23092.13|23092.13|23092.13|23092.13|0
1614260450000|2021-02-25 13:40:50|23085.05|23085.05|23085.05|23085.05|23085.05|23085.05|23085.05|23085.05|0
1614260460000|2021-02-25 13:41:00|23088.59|23088.59|23088.59|23088.59|23088.59|23088.59|23088.59|23088.59|0
1614260550000|2021-02-25 13:42:30|23088.11|23088.11|23088.11|23088.11|23088.11|23088.11|23088.11|23088.11|0
1614260590000|2021-02-25 13:43:10|23091.65|23091.65|23091.65|23091.65|23091.65|23091.65|23091.65|23091.65|0
1614260600000|2021-02-25 13:43:20|23092.25|23092.25|23096.28|23096.28|23096.28|23096.28|23092.25|23092.25|0
1614260610000|2021-02-25 13:43:30|23092.73|23092.73|23092.73|23092.73|23092.73|23092.73|23092.73|23092.73|0
1614260640000|2021-02-25 13:44:00|23096.28|23096.28|23096.28|23096.28|23096.28|23096.28|23096.28|23096.28|0
1614260650000|2021-02-25 13:44:10|23092.73|23092.73|23092.73|23092.73|23092.73|23092.73|23092.73|23092.73|0
1614260690000|2021-02-25 13:44:50|23092.13|23092.13|23091.65|23091.65|23092.13|23092.13|23091.65|23091.65|0
1614260730000|2021-02-25 13:45:30|23095.19|23095.19|23095.19|23095.19|23095.19|23095.19|23095.19|23095.19|0
1614260750000|2021-02-25 13:45:50|23094.78|23094.78|23094.78|23094.78|23094.78|23094.78|23094.78|23094.78|0
1614260760000|2021-02-25 13:46:00|23087.7|23087.7|23087.7|23087.7|23087.7|23087.7|23087.7|23087.7|0
1614260940000|2021-02-25 13:49:00|23091.24|23091.24|23091.24|23091.24|23091.24|23091.24|23091.24|23091.24|0
1614260960000|2021-02-25 13:49:20|23090.83|23090.83|23091.43|23091.43|23091.43|23091.43|23090.83|23090.83|0
1614260990000|2021-02-25 13:49:50|23094.97|23094.97|23094.97|23094.97|23094.97|23094.97|23094.97|23094.97|0
1614261050000|2021-02-25 13:50:50|23095.58|23095.58|23095.58|23095.58|23095.58|23095.58|23095.58|23095.58|0
1614261090000|2021-02-25 13:51:30|23094.97|23094.97|23094.97|23094.97|23094.97|23094.97|23094.97|23094.97|0
1614261170000|2021-02-25 13:52:50|23094.56|23094.56|23094.56|23094.56|23094.56|23094.56|23094.56|23094.56|0
1614261180000|2021-02-25 13:53:00|23093.96|23093.96|23093.96|23093.96|23093.96|23093.96|23093.96|23093.96|0
1614261200000|2021-02-25 13:53:20|23093.36|23093.36|23096.9|23096.9|23096.9|23096.9|23093.36|23093.36|0
1614261300000|2021-02-25 13:55:00|23097.38|23097.38|23097.38|23097.38|23097.38|23097.38|23097.38|23097.38|0
1614261320000|2021-02-25 13:55:20|23093.84|23093.84|23093.84|23093.84|23093.84|23093.84|23093.84|23093.84|0
1614261380000|2021-02-25 13:56:20|23090.3|23090.3|23090.3|23090.3|23090.3|23090.3|23090.3|23090.3|0
1614261400000|2021-02-25 13:56:40|23089.7|23089.7|23089.7|23089.7|23089.7|23089.7|23089.1|23089.1|0
1614261420000|2021-02-25 13:57:00|23086.16|23086.16|23086.16|23086.16|23086.16|23086.16|23086.16|23086.16|0
1614261440000|2021-02-25 13:57:20|23086.76|23086.76|23086.76|23086.76|23086.76|23086.76|23086.76|23086.76|0
1614261520000|2021-02-25 13:58:40|23087.24|23087.24|23087.24|23087.24|23087.24|23087.24|23087.24|23087.24|0
1614261540000|2021-02-25 13:59:00|23087.84|23087.84|23087.84|23087.84|23087.84|23087.84|23087.84|23087.84|0
1614261550000|2021-02-25 13:59:10|23091.38|23091.38|23091.38|23091.38|23091.38|23091.38|23091.38|23091.38|0
1614261600000|2021-02-25 14:00:00|23087.84|23087.84|23091.38|23091.38|23091.38|23091.38|23087.84|23087.84|0
1614261610000|2021-02-25 14:00:10|23090.78|23090.78|23087.05|23087.05|23090.78|23090.78|23086.64|23086.64|0
1614261640000|2021-02-25 14:00:40|23083.5|23083.5|23083.5|23083.5|23083.5|23083.5|23083.5|23083.5|0
1614261660000|2021-02-25 14:01:00|23087.05|23087.05|23087.05|23087.05|23087.05|23087.05|23083.5|23083.5|0
1614261700000|2021-02-25 14:01:40|23090.59|23090.59|23090.18|23090.18|23090.59|23090.59|23090.18|23090.18|0
1614261720000|2021-02-25 14:02:00|23093.72|23093.72|23093.72|23093.72|23093.72|23093.72|23093.72|23093.72|0
1614261730000|2021-02-25 14:02:10|23090.18|23090.18|23090.18|23090.18|23090.18|23090.18|23090.18|23090.18|0
1614261770000|2021-02-25 14:02:50|23088.97|23088.97|23088.97|23088.97|23088.97|23088.97|23088.97|23088.97|0
1614261790000|2021-02-25 14:03:10|23092.51|23092.51|23092.51|23092.51|23092.51|23092.51|23092.51|23092.51|0
1614261860000|2021-02-25 14:04:20|23088.97|23088.97|23088.97|23088.97|23088.97|23088.97|23088.97|23088.97|0
1614261900000|2021-02-25 14:05:00|23088.56|23088.56|23088.56|23088.56|23088.56|23088.56|23088.56|23088.56|0
1614261940000|2021-02-25 14:05:40|23085.02|23085.02|23085.02|23085.02|23085.02|23085.02|23085.02|23085.02|0
1614261950000|2021-02-25 14:05:50|23088.56|23088.56|23088.56|23088.56|23088.56|23088.56|23088.56|23088.56|0
1614261960000|2021-02-25 14:06:00|23085.02|23085.02|23084.42|23084.42|23085.02|23085.02|23084.42|23084.42|0
1614261970000|2021-02-25 14:06:10|23083.46|23083.46|23079.92|23079.92|23083.46|23083.46|23079.92|23079.92|0
1614261990000|2021-02-25 14:06:30|23076.38|23076.38|23076.38|23076.38|23076.38|23076.38|23076.38|23076.38|0
1614262000000|2021-02-25 14:06:40|23075.97|23075.97|23075.97|23075.97|23075.97|23075.97|23075.97|23075.97|0
1614262020000|2021-02-25 14:07:00|23075.56|23075.56|23075.56|23075.56|23075.56|23075.56|23075.56|23075.56|0
1614262040000|2021-02-25 14:07:20|23076.16|23076.16|23076.16|23076.16|23076.16|23076.16|23076.16|23076.16|0
1614262050000|2021-02-25 14:07:30|23072.62|23072.62|23072.62|23072.62|23072.62|23072.62|23072.62|23072.62|0
1614262120000|2021-02-25 14:08:40|23069.08|23069.08|23061.99|23061.99|23069.08|23069.08|23061.99|23061.99|0
1614262130000|2021-02-25 14:08:50|23058.45|23058.45|23058.45|23058.45|23058.45|23058.45|23058.45|23058.45|0
1614262150000|2021-02-25 14:09:10|23054.91|23054.91|23054.91|23054.91|23054.91|23054.91|23054.91|23054.91|0
1614262190000|2021-02-25 14:09:50|23058.45|23058.45|23058.45|23058.45|23058.45|23058.45|23058.45|23058.45|0
1614262230000|2021-02-25 14:10:30|23059.27|23059.27|23059.27|23059.27|23059.27|23059.27|23059.27|23059.27|0
1614262250000|2021-02-25 14:10:50|23055.73|23055.73|23055.73|23055.73|23055.73|23055.73|23055.73|23055.73|0
1614262260000|2021-02-25 14:11:00|23056.33|23056.33|23056.33|23056.33|23056.33|23056.33|23056.33|23056.33|0
1614262270000|2021-02-25 14:11:10|23059.88|23059.88|23059.88|23059.88|23059.88|23059.88|23059.88|23059.88|0
1614262300000|2021-02-25 14:11:40|23059.4|23059.4|23059.4|23059.4|23059.4|23059.4|23059.4|23059.4|0
1614262320000|2021-02-25 14:12:00|23062.94|23062.94|23062.94|23062.94|23062.94|23062.94|23062.94|23062.94|0
1614262330000|2021-02-25 14:12:10|23066.48|23066.48|23070.02|23070.02|23070.02|23070.02|23066.48|23066.48|0
1614262380000|2021-02-25 14:13:00|23073.56|23073.56|23073.56|23073.56|23073.56|23073.56|23073.56|23073.56|0
1614262420000|2021-02-25 14:13:40|23066.48|23066.48|23073.56|23073.56|23073.56|23073.56|23066.48|23066.48|0
1614262430000|2021-02-25 14:13:50|23072.74|23072.74|23072.74|23072.74|23072.74|23072.74|23072.74|23072.74|0
1614262440000|2021-02-25 14:14:00|23071.92|23071.92|23068.38|23068.38|23071.92|23071.92|23068.38|23068.38|0
1614262460000|2021-02-25 14:14:20|23071.92|23071.92|23071.92|23071.92|23071.92|23071.92|23071.92|23071.92|0
1614262470000|2021-02-25 14:14:30|23068.38|23068.38|23068.38|23068.38|23068.38|23068.38|23068.38|23068.38|0
1614262480000|2021-02-25 14:14:40|23068.79|23068.79|23068.79|23068.79|23068.79|23068.79|23068.79|23068.79|0
1614262490000|2021-02-25 14:14:50|23061.71|23061.71|23058.16|23058.16|23061.71|23061.71|23058.16|23058.16|0
1614262500000|2021-02-25 14:15:00|23058.58|23058.58|23058.58|23058.58|23058.58|23058.58|23058.58|23058.58|0
1614262610000|2021-02-25 14:16:50|23062.12|23062.12|23062.12|23062.12|23062.12|23062.12|23062.12|23062.12|0
1614262680000|2021-02-25 14:18:00|23058.58|23058.58|23058.58|23058.58|23058.58|23058.58|23058.58|23058.58|0
1614262710000|2021-02-25 14:18:30|23055.03|23055.03|23055.03|23055.03|23055.03|23055.03|23055.03|23055.03|0
1614262720000|2021-02-25 14:18:40|23055.44|23055.44|23056.05|23056.05|23056.05|23056.05|23055.44|23055.44|0
1614262740000|2021-02-25 14:19:00|23063.13|23063.13|23059.59|23059.59|23063.13|23063.13|23059.59|23059.59|0
1614262770000|2021-02-25 14:19:30|23056.05|23056.05|23059.59|23059.59|23059.59|23059.59|23056.05|23056.05|0
1614262830000|2021-02-25 14:20:30|23058.99|23058.99|23058.99|23058.99|23058.99|23058.99|23058.99|23058.99|0
1614262910000|2021-02-25 14:21:50|23059.81|23059.81|23059.81|23059.81|23059.81|23059.81|23059.81|23059.81|0
1614262930000|2021-02-25 14:22:10|23059.4|23059.4|23059.4|23059.4|23059.4|23059.4|23059.4|23059.4|0
1614263060000|2021-02-25 14:24:20|23055.86|23055.86|23055.86|23055.86|23055.86|23055.86|23055.86|23055.86|0
1614263090000|2021-02-25 14:24:50|23052.31|23052.31|23052.31|23052.31|23052.31|23052.31|23052.31|23052.31|0
1614263120000|2021-02-25 14:25:20|23051.71|23051.71|23051.71|23051.71|23051.71|23051.71|23051.71|23051.71|0
1614263180000|2021-02-25 14:26:20|23048.17|23048.17|23048.17|23048.17|23048.17|23048.17|23048.17|23048.17|0
1614263220000|2021-02-25 14:27:00|23051.71|23051.71|23051.71|23051.71|23051.71|23051.71|23051.71|23051.71|0
1614263230000|2021-02-25 14:27:10|23055.25|23055.25|23055.25|23055.25|23055.25|23055.25|23055.25|23055.25|0
1614263290000|2021-02-25 14:28:10|23058.79|23058.79|23058.79|23058.79|23058.79|23058.79|23058.79|23058.79|0
1614263300000|2021-02-25 14:28:20|23055.25|23055.25|23055.25|23055.25|23055.25|23055.25|23055.25|23055.25|0
1614263340000|2021-02-25 14:29:00|23054.65|23054.65|23054.65|23054.65|23054.65|23054.65|23054.65|23054.65|0
1614263350000|2021-02-25 14:29:10|23051.11|23051.11|23050.51|23050.51|23051.11|23051.11|23050.51|23050.51|0
1614263360000|2021-02-25 14:29:20|23046.97|23046.97|23051.71|23051.71|23051.71|23051.71|23046.97|23046.97|0
1614263370000|2021-02-25 14:29:30|23052.31|23052.31|23052.31|23052.31|23052.31|23052.31|23052.31|23052.31|0
1614263400000|2021-02-25 14:30:00|23048.77|23048.77|23048.77|23048.77|23052.31|23052.31|23045.23|23045.23|0
1614263410000|2021-02-25 14:30:10|23045.23|23045.23|23038.15|23038.15|23045.23|23045.23|23038.15|23038.15|0
1614263420000|2021-02-25 14:30:20|23034.61|23034.61|23034.61|23034.61|23034.61|23034.61|23031.07|23031.07|0
1614263430000|2021-02-25 14:30:30|23031.07|23031.07|23031.07|23031.07|23031.07|23031.07|23031.07|23031.07|0
1614263450000|2021-02-25 14:30:50|23027.53|23027.53|23027.53|23027.53|23027.53|23027.53|23027.53|23027.53|0
1614263460000|2021-02-25 14:31:00|23023.98|23023.98|23023.98|23023.98|23023.98|23023.98|23023.98|23023.98|0
1614263480000|2021-02-25 14:31:20|23020.44|23020.44|23016.9|23016.9|23020.44|23020.44|23016.9|23016.9|0
1614263490000|2021-02-25 14:31:30|23013.36|23013.36|23013.36|23013.36|23013.36|23013.36|23013.36|23013.36|0
1614263500000|2021-02-25 14:31:40|23012.95|23012.95|23012.95|23012.95|23012.95|23012.95|23012.95|23012.95|0
1614263510000|2021-02-25 14:31:50|23016.49|23016.49|23023.57|23023.57|23023.57|23023.57|23016.49|23016.49|0
1614263550000|2021-02-25 14:32:30|23027.11|23027.11|23027.11|23027.11|23027.11|23027.11|23027.11|23027.11|0
1614263560000|2021-02-25 14:32:40|23027.53|23027.53|23027.53|23027.53|23027.53|23027.53|23027.53|23027.53|0
1614263570000|2021-02-25 14:32:50|23028.13|23028.13|23035.62|23035.62|23035.62|23035.62|23028.13|23028.13|0
1614263580000|2021-02-25 14:33:00|23036.22|23036.22|23042.7|23042.7|23042.7|23042.7|23036.22|23036.22|0
1614263600000|2021-02-25 14:33:20|23049.78|23049.78|23049.78|23049.78|23049.78|23049.78|23049.78|23049.78|0
1614263610000|2021-02-25 14:33:30|23050.39|23050.39|23050.39|23050.39|23050.39|23050.39|23050.39|23050.39|0
1614263650000|2021-02-25 14:34:10|23043.3|23043.3|23042.89|23042.89|23043.3|23043.3|23042.89|23042.89|0
1614263700000|2021-02-25 14:35:00|23046.43|23046.43|23057.06|23057.06|23057.06|23057.06|23046.43|23046.43|0
1614263730000|2021-02-25 14:35:30|23057.66|23057.66|23075.37|23075.37|23075.37|23075.37|23057.66|23057.66|0
1614263740000|2021-02-25 14:35:40|23071.83|23071.83|23068.89|23068.89|23071.83|23071.83|23068.28|23068.28|0
1614263760000|2021-02-25 14:36:00|23065.34|23065.34|23057.85|23057.85|23065.34|23065.34|23057.85|23057.85|0
1614263770000|2021-02-25 14:36:10|23057.25|23057.25|23057.25|23057.25|23057.25|23057.25|23057.25|23057.25|0
1614263780000|2021-02-25 14:36:20|23053.71|23053.71|23057.25|23057.25|23057.25|23057.25|23053.71|23053.71|0
1614263790000|2021-02-25 14:36:30|23053.71|23053.71|23053.71|23053.71|23053.71|23053.71|23053.71|23053.71|0
1614263820000|2021-02-25 14:37:00|23046.63|23046.63|23046.02|23046.02|23046.63|23046.63|23046.02|23046.02|0
1614263840000|2021-02-25 14:37:20|23056.65|23056.65|23060.19|23060.19|23060.19|23060.19|23056.65|23056.65|0
1614263860000|2021-02-25 14:37:40|23056.65|23056.65|23056.65|23056.65|23056.65|23056.65|23056.65|23056.65|0
1614263880000|2021-02-25 14:38:00|23053.11|23053.11|23053.11|23053.11|23053.11|23053.11|23053.11|23053.11|0
1614263890000|2021-02-25 14:38:10|23056.65|23056.65|23056.65|23056.65|23056.65|23056.65|23056.65|23056.65|0
1614263910000|2021-02-25 14:38:30|23053.11|23053.11|23053.11|23053.11|23053.11|23053.11|23053.11|23053.11|0
1614263930000|2021-02-25 14:38:50|23049.57|23049.57|23045.42|23045.42|23049.57|23049.57|23045.42|23045.42|0
1614263940000|2021-02-25 14:39:00|23041.88|23041.88|23038.34|23038.34|23041.88|23041.88|23038.34|23038.34|0
1614263980000|2021-02-25 14:39:40|23038.75|23038.75|23038.75|23038.75|23042.29|23042.29|23038.75|23038.75|0
1614263990000|2021-02-25 14:39:50|23035.21|23035.21|23031.67|23031.67|23035.21|23035.21|23028.13|23028.13|0
1614264010000|2021-02-25 14:40:10|23021.04|23021.04|23017.5|23017.5|23021.04|23021.04|23017.5|23017.5|0
1614264050000|2021-02-25 14:40:50|23013.96|23013.96|23013.96|23013.96|23013.96|23013.96|23013.96|23013.96|0
1614264060000|2021-02-25 14:41:00|23010.42|23010.42|23016.9|23016.9|23016.9|23016.9|23009.82|23009.82|0
1614264070000|2021-02-25 14:41:10|23013.36|23013.36|23013.36|23013.36|23013.36|23013.36|23013.36|23013.36|0
1614264080000|2021-02-25 14:41:20|23012.95|23012.95|23012.95|23012.95|23012.95|23012.95|23012.95|23012.95|0
1614264110000|2021-02-25 14:41:50|23016.49|23016.49|23016.49|23016.49|23016.49|23016.49|23016.49|23016.49|0
1614264120000|2021-02-25 14:42:00|23016.08|23016.08|23012.54|23012.54|23016.08|23016.08|23012.54|23012.54|0
1614264150000|2021-02-25 14:42:30|23009|23009|23009|23009|23009|23009|23009|23009|0
1614264160000|2021-02-25 14:42:40|23008.59|23008.59|23008.59|23008.59|23008.59|23008.59|23008.59|23008.59|0
1614264170000|2021-02-25 14:42:50|23012.13|23012.13|23008.59|23008.59|23012.13|23012.13|23008.59|23008.59|0
1614264180000|2021-02-25 14:43:00|23015.67|23015.67|23015.67|23015.67|23019.21|23019.21|23015.67|23015.67|0
1614264200000|2021-02-25 14:43:20|23022.75|23022.75|23022.75|23022.75|23022.75|23022.75|23022.75|23022.75|0
1614264210000|2021-02-25 14:43:30|23029.83|23029.83|23033.98|23033.98|23033.98|23033.98|23029.83|23029.83|0
1614264220000|2021-02-25 14:43:40|23030.44|23030.44|23033.98|23033.98|23033.98|23033.98|23030.44|23030.44|0
1614264230000|2021-02-25 14:43:50|23030.44|23030.44|23030.44|23030.44|23030.44|23030.44|23030.44|23030.44|0
1614264240000|2021-02-25 14:44:00|23026.9|23026.9|23026.9|23026.9|23026.9|23026.9|23026.9|23026.9|0
1614264250000|2021-02-25 14:44:10|23023.35|23023.35|23023.35|23023.35|23023.35|23023.35|23023.35|23023.35|0
1614264260000|2021-02-25 14:44:20|23019.81|23019.81|23016.27|23016.27|23019.81|23019.81|23016.27|23016.27|0
1614264290000|2021-02-25 14:44:50|23019.81|23019.81|23019.81|23019.81|23019.81|23019.81|23019.81|23019.81|0
1614264300000|2021-02-25 14:45:00|23016.27|23016.27|23030.44|23030.44|23030.44|23030.44|23016.27|23016.27|0
1614264310000|2021-02-25 14:45:10|23037.52|23037.52|23030.44|23030.44|23037.52|23037.52|23030.44|23030.44|0
1614264320000|2021-02-25 14:45:20|23037.52|23037.52|23044.6|23044.6|23044.6|23044.6|23037.52|23037.52|0
1614264340000|2021-02-25 14:45:40|23048.14|23048.14|23048.14|23048.14|23048.14|23048.14|23048.14|23048.14|0
1614264350000|2021-02-25 14:45:50|23051.68|23051.68|23055.22|23055.22|23058.77|23058.77|23051.68|23051.68|0
1614264360000|2021-02-25 14:46:00|23055.64|23055.64|23055.64|23055.64|23055.64|23055.64|23055.64|23055.64|0
1614264370000|2021-02-25 14:46:10|23052.09|23052.09|23052.09|23052.09|23052.09|23052.09|23052.09|23052.09|0
1614264390000|2021-02-25 14:46:30|23045.01|23045.01|23048.55|23048.55|23048.55|23048.55|23045.01|23045.01|0
1614264400000|2021-02-25 14:46:40|23045.01|23045.01|23045.01|23045.01|23045.01|23045.01|23045.01|23045.01|0
1614264430000|2021-02-25 14:47:10|23041.47|23041.47|23041.47|23041.47|23041.47|23041.47|23041.47|23041.47|0
1614264490000|2021-02-25 14:48:10|23037.93|23037.93|23037.93|23037.93|23037.93|23037.93|23037.93|23037.93|0
1614264500000|2021-02-25 14:48:20|23041.47|23041.47|23041.47|23041.47|23041.47|23041.47|23041.47|23041.47|0
1614264510000|2021-02-25 14:48:30|23041.88|23041.88|23045.42|23045.42|23045.42|23045.42|23041.88|23041.88|0
1614264520000|2021-02-25 14:48:40|23046.02|23046.02|23046.02|23046.02|23046.02|23046.02|23046.02|23046.02|0
1614264550000|2021-02-25 14:49:10|23053.11|23053.11|23053.11|23053.11|23053.11|23053.11|23053.11|23053.11|0
1614264570000|2021-02-25 14:49:30|23060.19|23060.19|23060.19|23060.19|23060.19|23060.19|23060.19|23060.19|0
1614264580000|2021-02-25 14:49:40|23060.79|23060.79|23060.79|23060.79|23060.79|23060.79|23060.79|23060.79|0
1614264590000|2021-02-25 14:49:50|23067.87|23067.87|23060.79|23060.79|23067.87|23067.87|23060.79|23060.79|0
1614264600000|2021-02-25 14:50:00|23061.2|23061.2|23061.2|23061.2|23061.2|23061.2|23061.2|23061.2|0
1614264610000|2021-02-25 14:50:10|23064.74|23064.74|23068.28|23068.28|23068.89|23068.89|23064.74|23064.74|0
1614264640000|2021-02-25 14:50:40|23064.74|23064.74|23064.74|23064.74|23064.74|23064.74|23064.74|23064.74|0
1614264650000|2021-02-25 14:50:50|23068.28|23068.28|23064.74|23064.74|23068.28|23068.28|23064.74|23064.74|0
1614264690000|2021-02-25 14:51:30|23061.2|23061.2|23061.2|23061.2|23061.2|23061.2|23061.2|23061.2|0
1614264700000|2021-02-25 14:51:40|23068.28|23068.28|23071.83|23071.83|23071.83|23071.83|23068.28|23068.28|0
1614264730000|2021-02-25 14:52:10|23071.35|23071.35|23064.74|23064.74|23071.35|23071.35|23064.74|23064.74|0
1614264750000|2021-02-25 14:52:30|23065.22|23065.22|23065.22|23065.22|23065.22|23065.22|23065.22|23065.22|0
1614264770000|2021-02-25 14:52:50|23072.3|23072.3|23075.85|23075.85|23079.39|23079.39|23072.3|23072.3|0
1614264780000|2021-02-25 14:53:00|23079.39|23079.39|23080.21|23080.21|23080.21|23080.21|23079.39|23079.39|0
1614264800000|2021-02-25 14:53:20|23083.75|23083.75|23088.49|23088.49|23088.49|23088.49|23083.75|23083.75|0
1614264810000|2021-02-25 14:53:30|23081.41|23081.41|23077.87|23077.87|23081.41|23081.41|23077.87|23077.87|0
1614264820000|2021-02-25 14:53:40|23077.27|23077.27|23076.67|23076.67|23077.27|23077.27|23076.67|23076.67|0
1614264830000|2021-02-25 14:53:50|23072.72|23072.72|23069.58|23069.58|23073.13|23073.13|23069.58|23069.58|0
1614264840000|2021-02-25 14:54:00|23066.04|23066.04|23058.36|23058.36|23066.04|23066.04|23058.36|23058.36|0
1614264850000|2021-02-25 14:54:10|23061.9|23061.9|23061.9|23061.9|23061.9|23061.9|23061.9|23061.9|0
1614264870000|2021-02-25 14:54:30|23065.44|23065.44|23058.36|23058.36|23065.44|23065.44|23058.36|23058.36|0
1614264890000|2021-02-25 14:54:50|23065.44|23065.44|23058.36|23058.36|23065.44|23065.44|23058.36|23058.36|0
1614264900000|2021-02-25 14:55:00|23054.82|23054.82|23058.36|23058.36|23058.36|23058.36|23054.82|23054.82|0
1614264910000|2021-02-25 14:55:10|23061.9|23061.9|23061.9|23061.9|23061.9|23061.9|23061.9|23061.9|0
1614264920000|2021-02-25 14:55:20|23061.49|23061.49|23061.01|23061.01|23061.49|23061.49|23061.01|23061.01|0
1614264930000|2021-02-25 14:55:30|23053.93|23053.93|23053.93|23053.93|23053.93|23053.93|23053.93|23053.93|0
1614264990000|2021-02-25 14:56:30|23050.39|23050.39|23046.85|23046.85|23050.39|23050.39|23046.85|23046.85|0
1614265000000|2021-02-25 14:56:40|23043.3|23043.3|23043.3|23043.3|23043.3|23043.3|23043.3|23043.3|0
1614265010000|2021-02-25 14:56:50|23039.76|23039.76|23039.76|23039.76|23039.76|23039.76|23039.76|23039.76|0
1614265020000|2021-02-25 14:57:00|23036.22|23036.22|23036.22|23036.22|23036.22|23036.22|23036.22|23036.22|0
1614265040000|2021-02-25 14:57:20|23032.68|23032.68|23032.68|23032.68|23032.68|23032.68|23032.68|23032.68|0
1614265050000|2021-02-25 14:57:30|23031.48|23031.48|23031.48|23031.48|23031.48|23031.48|23031.48|23031.48|0
1614265060000|2021-02-25 14:57:40|23027.94|23027.94|23027.94|23027.94|23027.94|23027.94|23027.94|23027.94|0
1614265080000|2021-02-25 14:58:00|23024.39|23024.39|23024.39|23024.39|23027.94|23027.94|23020.85|23020.85|0
1614265100000|2021-02-25 14:58:20|23020.85|23020.85|23024.39|23024.39|23024.39|23024.39|23020.85|23020.85|0
1614265120000|2021-02-25 14:58:40|23027.94|23027.94|23027.94|23027.94|23027.94|23027.94|23027.94|23027.94|0
1614265140000|2021-02-25 14:59:00|23031.48|23031.48|23027.94|23027.94|23031.48|23031.48|23027.94|23027.94|0
1614265170000|2021-02-25 14:59:30|23024.39|23024.39|23024.39|23024.39|23024.39|23024.39|23024.39|23024.39|0
1614265190000|2021-02-25 14:59:50|23017.31|23017.31|23013.77|23013.77|23017.31|23017.31|23010.23|23010.23|0
1614265200000|2021-02-25 15:00:00|23006.69|23006.69|23005.49|23005.49|23006.69|23006.69|23005.49|23005.49|0
1614265210000|2021-02-25 15:00:10|23001.94|23001.94|22998.4|22998.4|23001.94|23001.94|22998.4|22998.4|0
1614265220000|2021-02-25 15:00:20|23001.94|23001.94|22998.4|22998.4|23001.94|23001.94|22998.4|22998.4|0
1614265230000|2021-02-25 15:00:30|23005.49|23005.49|23005.49|23005.49|23005.49|23005.49|23005.49|23005.49|0
1614265240000|2021-02-25 15:00:40|23009.03|23009.03|23009.03|23009.03|23009.03|23009.03|23009.03|23009.03|0
1614265270000|2021-02-25 15:01:10|23005.49|23005.49|23012.57|23012.57|23012.57|23012.57|23005.49|23005.49|0
1614265280000|2021-02-25 15:01:20|23005.49|23005.49|23005.49|23005.49|23005.49|23005.49|23005.49|23005.49|0
1614265320000|2021-02-25 15:02:00|23001.94|23001.94|23005.49|23005.49|23005.49|23005.49|23001.94|23001.94|0
1614265330000|2021-02-25 15:02:10|23006.09|23006.09|23006.09|23006.09|23006.09|23006.09|23006.09|23006.09|0
1614265340000|2021-02-25 15:02:20|23005.49|23005.49|23005.49|23005.49|23005.49|23005.49|23005.49|23005.49|0
1614265350000|2021-02-25 15:02:30|23001.94|23001.94|23001.94|23001.94|23001.94|23001.94|23001.94|23001.94|0
1614265360000|2021-02-25 15:02:40|22998.4|22998.4|22991.32|22991.32|22998.4|22998.4|22991.32|22991.32|0
1614265380000|2021-02-25 15:03:00|22998.4|22998.4|22998.88|22998.88|22998.88|22998.88|22998.4|22998.4|0
1614265390000|2021-02-25 15:03:10|23002.42|23002.42|23002.42|23002.42|23002.42|23002.42|23002.42|23002.42|0
1614265400000|2021-02-25 15:03:20|22995.34|22995.34|22995.34|22995.34|22995.34|22995.34|22995.34|22995.34|0
1614265440000|2021-02-25 15:04:00|22991.8|22991.8|22984.72|22984.72|22991.8|22991.8|22984.72|22984.72|0
1614265450000|2021-02-25 15:04:10|22991.8|22991.8|22988.26|22988.26|22991.8|22991.8|22988.26|22988.26|0
1614265460000|2021-02-25 15:04:20|22987.3|22987.3|22987.3|22987.3|22987.3|22987.3|22987.3|22987.3|0
1614265480000|2021-02-25 15:04:40|22984.36|22984.36|22980.82|22980.82|22984.36|22984.36|22980.82|22980.82|0
1614265490000|2021-02-25 15:04:50|22980.41|22980.41|22976.46|22976.46|22980.41|22980.41|22976.46|22976.46|0
1614265500000|2021-02-25 15:05:00|22972.92|22972.92|22972.92|22972.92|22972.92|22972.92|22972.92|22972.92|0
1614265510000|2021-02-25 15:05:10|22976.46|22976.46|22968.77|22968.77|22976.46|22976.46|22968.77|22968.77|0
1614265530000|2021-02-25 15:05:30|22965.23|22965.23|22971.9|22971.9|22971.9|22971.9|22964.82|22964.82|0
1614265550000|2021-02-25 15:05:50|22975.44|22975.44|22978.99|22978.99|22978.99|22978.99|22975.44|22975.44|0
1614265560000|2021-02-25 15:06:00|22975.44|22975.44|22974.96|22974.96|22975.44|22975.44|22974.96|22974.96|0
1614265570000|2021-02-25 15:06:10|22978.51|22978.51|22970.41|22970.41|22978.51|22978.51|22970.41|22970.41|0
1614265580000|2021-02-25 15:06:20|22966.87|22966.87|22963.33|22963.33|22970.41|22970.41|22963.33|22963.33|0
1614265590000|2021-02-25 15:06:30|22966.87|22966.87|22963.33|22963.33|22966.87|22966.87|22963.33|22963.33|0
1614265600000|2021-02-25 15:06:40|22959.79|22959.79|22959.79|22959.79|22959.79|22959.79|22959.79|22959.79|0
1614265610000|2021-02-25 15:06:50|22959.31|22959.31|22962.37|22962.37|22962.37|22962.37|22958.83|22958.83|0
1614265620000|2021-02-25 15:07:00|22965.91|22965.91|22958.83|22958.83|22965.91|22965.91|22958.83|22958.83|0
1614265630000|2021-02-25 15:07:10|22962.37|22962.37|22965.91|22965.91|22965.91|22965.91|22962.37|22962.37|0
1614265660000|2021-02-25 15:07:40|22969.45|22969.45|22969.45|22969.45|22969.45|22969.45|22969.45|22969.45|0
1614265690000|2021-02-25 15:08:10|22970.66|22970.66|22970.66|22970.66|22970.66|22970.66|22970.66|22970.66|0
1614265700000|2021-02-25 15:08:20|22971.26|22971.26|22971.26|22971.26|22971.26|22971.26|22967.72|22967.72|0
1614265710000|2021-02-25 15:08:30|22971.86|22971.86|22971.86|22971.86|22971.86|22971.86|22971.86|22971.86|0
1614265720000|2021-02-25 15:08:40|22975.4|22975.4|22978.94|22978.94|22978.94|22978.94|22975.4|22975.4|0
1614265730000|2021-02-25 15:08:50|22979.54|22979.54|22972.46|22972.46|22979.54|22979.54|22972.46|22972.46|0
1614265740000|2021-02-25 15:09:00|22973.06|22973.06|22973.47|22973.47|22973.47|22973.47|22973.06|22973.06|0
1614265750000|2021-02-25 15:09:10|22980.56|22980.56|22981.16|22981.16|22981.16|22981.16|22979.95|22979.95|0
1614265780000|2021-02-25 15:09:40|22980.2|22980.2|22980.2|22980.2|22980.2|22980.2|22980.2|22980.2|0
1614265790000|2021-02-25 15:09:50|22983.74|22983.74|22987.28|22987.28|22987.28|22987.28|22983.74|22983.74|0
1614265800000|2021-02-25 15:10:00|22990.82|22990.82|22983.74|22983.74|22990.82|22990.82|22983.74|22983.74|0
1614265810000|2021-02-25 15:10:10|22982.54|22982.54|22982.54|22982.54|22982.54|22982.54|22982.54|22982.54|0
1614265820000|2021-02-25 15:10:20|22983.5|22983.5|22983.5|22983.5|22983.5|22983.5|22983.5|22983.5|0
1614265840000|2021-02-25 15:10:40|22984.7|22984.7|22988.24|22988.24|22988.24|22988.24|22984.7|22984.7|0
1614265860000|2021-02-25 15:11:00|22991.78|22991.78|22991.78|22991.78|22991.78|22991.78|22991.78|22991.78|0
1614265870000|2021-02-25 15:11:10|22991.3|22991.3|22991.3|22991.3|22991.3|22991.3|22991.3|22991.3|0
1614265880000|2021-02-25 15:11:20|22994.84|22994.84|22994.84|22994.84|22994.84|22994.84|22994.84|22994.84|0
1614265900000|2021-02-25 15:11:40|22998.38|22998.38|22998.38|22998.38|22998.38|22998.38|22998.38|22998.38|0
1614265920000|2021-02-25 15:12:00|22997.78|22997.78|23001.32|23001.32|23001.32|23001.32|22997.78|22997.78|0
1614265930000|2021-02-25 15:12:10|23000.72|23000.72|22993.64|22993.64|23000.72|23000.72|22990.1|22990.1|0
1614265940000|2021-02-25 15:12:20|22997.18|22997.18|22997.18|22997.18|22997.18|22997.18|22997.18|22997.18|0
1614265950000|2021-02-25 15:12:30|23000.72|23000.72|23000.72|23000.72|23000.72|23000.72|23000.72|23000.72|0
1614265960000|2021-02-25 15:12:40|22997.18|22997.18|22997.18|22997.18|22997.18|22997.18|22997.18|22997.18|0
1614265970000|2021-02-25 15:12:50|22997.78|22997.78|23001.32|23001.32|23004.86|23004.86|22997.78|22997.78|0
1614265980000|2021-02-25 15:13:00|23001.73|23001.73|23001.73|23001.73|23001.73|23001.73|23001.73|23001.73|0
1614265990000|2021-02-25 15:13:10|23002.94|23002.94|23002.94|23002.94|23002.94|23002.94|23002.94|23002.94|0
1614266020000|2021-02-25 15:13:40|23006.48|23006.48|23006.48|23006.48|23006.48|23006.48|23006.48|23006.48|0
1614266030000|2021-02-25 15:13:50|23010.02|23010.02|23010.62|23010.62|23010.62|23010.62|23010.02|23010.02|0
1614266040000|2021-02-25 15:14:00|23014.16|23014.16|23010.62|23010.62|23014.16|23014.16|23010.62|23010.62|0
1614266050000|2021-02-25 15:14:10|23014.16|23014.16|23010.62|23010.62|23014.16|23014.16|23010.62|23010.62|0
1614266060000|2021-02-25 15:14:20|23011.03|23011.03|23007.49|23007.49|23011.03|23011.03|23007.49|23007.49|0
1614266070000|2021-02-25 15:14:30|23011.03|23011.03|23007.49|23007.49|23011.03|23011.03|23007.49|23007.49|0
1614266130000|2021-02-25 15:15:30|23011.03|23011.03|23014.57|23014.57|23014.57|23014.57|23011.03|23011.03|0
1614266200000|2021-02-25 15:16:40|23018.11|23018.11|23018.11|23018.11|23018.11|23018.11|23018.11|23018.11|0
1614266210000|2021-02-25 15:16:50|23025.2|23025.2|23027.17|23027.17|23027.17|23027.17|23025.2|23025.2|0
1614266230000|2021-02-25 15:17:10|23030.71|23030.71|23030.71|23030.71|23030.71|23030.71|23030.71|23030.71|0
1614266240000|2021-02-25 15:17:20|23027.17|23027.17|23023.63|23023.63|23027.17|23027.17|23023.63|23023.63|0
1614266250000|2021-02-25 15:17:30|23020.09|23020.09|23016.54|23016.54|23020.09|23020.09|23016.54|23016.54|0
1614266260000|2021-02-25 15:17:40|23020.09|23020.09|23020.09|23020.09|23020.09|23020.09|23020.09|23020.09|0
1614266310000|2021-02-25 15:18:30|23019.48|23019.48|23019.48|23019.48|23019.48|23019.48|23019.48|23019.48|0
1614266320000|2021-02-25 15:18:40|23015.94|23015.94|23023.03|23023.03|23023.03|23023.03|23015.94|23015.94|0
1614266340000|2021-02-25 15:19:00|23026.57|23026.57|23026.57|23026.57|23026.57|23026.57|23026.57|23026.57|0
1614266380000|2021-02-25 15:19:40|23030.11|23030.11|23030.11|23030.11|23030.11|23030.11|23030.11|23030.11|0
1614266400000|2021-02-25 15:20:00|23033.65|23033.65|23026.57|23026.57|23033.65|23033.65|23026.57|23026.57|0
1614266410000|2021-02-25 15:20:10|23033.65|23033.65|23033.65|23033.65|23033.65|23033.65|23033.65|23033.65|0
1614266450000|2021-02-25 15:20:50|23040.73|23040.73|23041.33|23041.33|23041.33|23041.33|23040.73|23040.73|0
1614266460000|2021-02-25 15:21:00|23037.79|23037.79|23037.79|23037.79|23037.79|23037.79|23037.79|23037.79|0
1614266470000|2021-02-25 15:21:10|23038.39|23038.39|23038.39|23038.39|23038.39|23038.39|23038.39|23038.39|0
1614266480000|2021-02-25 15:21:20|23034.85|23034.85|23034.85|23034.85|23034.85|23034.85|23034.85|23034.85|0
1614266500000|2021-02-25 15:21:40|23031.31|23031.31|23031.31|23031.31|23031.31|23031.31|23031.31|23031.31|0
1614266530000|2021-02-25 15:22:10|23030.9|23030.9|23030.9|23030.9|23030.9|23030.9|23030.9|23030.9|0
1614266560000|2021-02-25 15:22:40|23037.98|23037.98|23037.98|23037.98|23041.52|23041.52|23034.44|23034.44|0
1614266580000|2021-02-25 15:23:00|23034.44|23034.44|23034.44|23034.44|23034.44|23034.44|23034.44|23034.44|0
1614266590000|2021-02-25 15:23:10|23034.03|23034.03|23034.03|23034.03|23034.03|23034.03|23034.03|23034.03|0
1614266630000|2021-02-25 15:23:50|23033.55|23033.55|23033.55|23033.55|23033.55|23033.55|23033.55|23033.55|0
1614266640000|2021-02-25 15:24:00|23037.09|23037.09|23037.09|23037.09|23037.09|23037.09|23037.09|23037.09|0
1614266670000|2021-02-25 15:24:30|23033.55|23033.55|23033.55|23033.55|23033.55|23033.55|23033.55|23033.55|0
1614266710000|2021-02-25 15:25:10|23030.01|23030.01|23028.21|23028.21|23030.01|23030.01|23028.21|23028.21|0
1614266730000|2021-02-25 15:25:30|23024.66|23024.66|23024.66|23024.66|23028.21|23028.21|23024.66|23024.66|0
1614266740000|2021-02-25 15:25:40|23021.12|23021.12|23021.12|23021.12|23021.12|23021.12|23021.12|23021.12|0
1614266760000|2021-02-25 15:26:00|23024.66|23024.66|23024.66|23024.66|23024.66|23024.66|23024.66|23024.66|0
1614266770000|2021-02-25 15:26:10|23021.12|23021.12|23021.12|23021.12|23021.12|23021.12|23021.12|23021.12|0
1614266820000|2021-02-25 15:27:00|23010.5|23010.5|23010.5|23010.5|23010.5|23010.5|23010.5|23010.5|0
1614266830000|2021-02-25 15:27:10|22999.88|22999.88|22992.79|22992.79|22999.88|22999.88|22992.79|22992.79|0
1614266860000|2021-02-25 15:27:40|22999.88|22999.88|22999.88|22999.88|22999.88|22999.88|22999.88|22999.88|0
1614266910000|2021-02-25 15:28:30|22999.27|22999.27|22999.27|22999.27|22999.27|22999.27|22999.27|22999.27|0
1614266940000|2021-02-25 15:29:00|22995.73|22995.73|22992.19|22992.19|22995.73|22995.73|22992.19|22992.19|0
1614266950000|2021-02-25 15:29:10|22990.99|22990.99|22990.99|22990.99|22990.99|22990.99|22990.99|22990.99|0
1614266960000|2021-02-25 15:29:20|22994.53|22994.53|22994.53|22994.53|22994.53|22994.53|22994.53|22994.53|0
1614266990000|2021-02-25 15:29:50|22998.07|22998.07|22998.07|22998.07|22998.07|22998.07|22998.07|22998.07|0
1614267000000|2021-02-25 15:30:00|22997.47|22997.47|22997.47|22997.47|22997.47|22997.47|22997.47|22997.47|0
1614267010000|2021-02-25 15:30:10|22990.39|22990.39|22984.82|22984.82|22990.39|22990.39|22981.28|22981.28|0
1614267020000|2021-02-25 15:30:20|22981.28|22981.28|22981.28|22981.28|22981.28|22981.28|22981.28|22981.28|0
1614267030000|2021-02-25 15:30:30|22977.74|22977.74|22977.74|22977.74|22977.74|22977.74|22977.74|22977.74|0
1614267040000|2021-02-25 15:30:40|22977.14|22977.14|22973.6|22973.6|22977.14|22977.14|22973.6|22973.6|0
1614267070000|2021-02-25 15:31:10|22970.05|22970.05|22964.42|22964.42|22970.05|22970.05|22964.42|22964.42|0
1614267090000|2021-02-25 15:31:30|22963.19|22963.19|22963.19|22963.19|22963.19|22963.19|22963.19|22963.19|0
1614267110000|2021-02-25 15:31:50|22962.59|22962.59|22962.59|22962.59|22962.59|22962.59|22962.59|22962.59|0
1614267120000|2021-02-25 15:32:00|22962.11|22962.11|22958.57|22958.57|22962.11|22962.11|22958.57|22958.57|0
1614267130000|2021-02-25 15:32:10|22955.02|22955.02|22955.02|22955.02|22955.02|22955.02|22955.02|22955.02|0
1614267170000|2021-02-25 15:32:50|22951.48|22951.48|22953.04|22953.04|22953.04|22953.04|22951.48|22951.48|0
1614267220000|2021-02-25 15:33:40|22956.58|22956.58|22956.58|22956.58|22956.58|22956.58|22953.04|22953.04|0
1614267230000|2021-02-25 15:33:50|22960.13|22960.13|22960.13|22960.13|22960.13|22960.13|22960.13|22960.13|0
1614267240000|2021-02-25 15:34:00|22959.52|22959.52|22959.52|22959.52|22959.52|22959.52|22959.52|22959.52|0
1614267270000|2021-02-25 15:34:30|22959.93|22959.93|22956.39|22956.39|22959.93|22959.93|22956.39|22956.39|0
1614267300000|2021-02-25 15:35:00|22952.85|22952.85|22952.85|22952.85|22952.85|22952.85|22952.85|22952.85|0
1614267320000|2021-02-25 15:35:20|22956.39|22956.39|22956.39|22956.39|22956.39|22956.39|22956.39|22956.39|0
1614267340000|2021-02-25 15:35:40|22955.79|22955.79|22955.79|22955.79|22955.79|22955.79|22955.79|22955.79|0
1614267350000|2021-02-25 15:35:50|22955.31|22955.31|22955.31|22955.31|22955.31|22955.31|22955.31|22955.31|0
1614267370000|2021-02-25 15:36:10|22951.77|22951.77|22947.63|22947.63|22951.77|22951.77|22947.63|22947.63|0
1614267380000|2021-02-25 15:36:20|22944.09|22944.09|22951.17|22951.17|22951.17|22951.17|22943.49|22943.49|0
1614267420000|2021-02-25 15:37:00|22947.63|22947.63|22947.22|22947.22|22947.63|22947.63|22947.22|22947.22|0
1614267430000|2021-02-25 15:37:10|22943.68|22943.68|22943.68|22943.68|22943.68|22943.68|22943.68|22943.68|0
1614267440000|2021-02-25 15:37:20|22940.14|22940.14|22940.14|22940.14|22940.14|22940.14|22940.14|22940.14|0
1614267450000|2021-02-25 15:37:30|22936.59|22936.59|22936.59|22936.59|22936.59|22936.59|22936.59|22936.59|0
1614267480000|2021-02-25 15:38:00|22922.43|22922.43|22924.36|22924.36|22925.97|22925.97|22922.43|22922.43|0
1614267490000|2021-02-25 15:38:10|22927.9|22927.9|22927.9|22927.9|22927.9|22927.9|22927.9|22927.9|0
1614267510000|2021-02-25 15:38:30|22927.42|22927.42|22927.42|22927.42|22927.42|22927.42|22927.42|22927.42|0
1614267520000|2021-02-25 15:38:40|22923.88|22923.88|22923.88|22923.88|22923.88|22923.88|22923.88|22923.88|0
1614267540000|2021-02-25 15:39:00|22927.42|22927.42|22927.42|22927.42|22927.42|22927.42|22927.42|22927.42|0
1614267550000|2021-02-25 15:39:10|22928.02|22928.02|22928.02|22928.02|22928.02|22928.02|22928.02|22928.02|0
1614267570000|2021-02-25 15:39:30|22931.56|22931.56|22931.56|22931.56|22931.56|22931.56|22931.56|22931.56|0
1614267580000|2021-02-25 15:39:40|22938.64|22938.64|22938.64|22938.64|22938.64|22938.64|22938.64|22938.64|0
1614267590000|2021-02-25 15:39:50|22935.1|22935.1|22941.58|22941.58|22941.58|22941.58|22935.1|22935.1|0
1614267620000|2021-02-25 15:40:20|22938.04|22938.04|22938.04|22938.04|22938.04|22938.04|22938.04|22938.04|0
1614267630000|2021-02-25 15:40:30|22939.25|22939.25|22938.04|22938.04|22942.18|22942.18|22938.04|22938.04|0
1614267660000|2021-02-25 15:41:00|22941.58|22941.58|22941.58|22941.58|22941.58|22941.58|22941.58|22941.58|0
1614267670000|2021-02-25 15:41:10|22945.12|22945.12|22948.67|22948.67|22948.67|22948.67|22945.12|22945.12|0
1614267680000|2021-02-25 15:41:20|22945.12|22945.12|22944.52|22944.52|22945.12|22945.12|22944.52|22944.52|0
1614267700000|2021-02-25 15:41:40|22940.98|22940.98|22937.44|22937.44|22940.98|22940.98|22937.44|22937.44|0
1614267710000|2021-02-25 15:41:50|22944.52|22944.52|22948.06|22948.06|22948.06|22948.06|22944.52|22944.52|0
1614267720000|2021-02-25 15:42:00|22948.47|22948.47|22953.1|22953.1|22953.1|22953.1|22948.47|22948.47|0
1614267730000|2021-02-25 15:42:10|22956.64|22956.64|22960.18|22960.18|22960.18|22960.18|22956.64|22956.64|0
1614267740000|2021-02-25 15:42:20|22956.64|22956.64|22952.62|22952.62|22956.64|22956.64|22952.62|22952.62|0
1614267760000|2021-02-25 15:42:40|22952.21|22952.21|22952.21|22952.21|22952.21|22952.21|22952.21|22952.21|0
1614267770000|2021-02-25 15:42:50|22948.67|22948.67|22952.21|22952.21|22952.21|22952.21|22948.67|22948.67|0
1614267790000|2021-02-25 15:43:10|22948.67|22948.67|22948.67|22948.67|22948.67|22948.67|22948.67|22948.67|0
1614267800000|2021-02-25 15:43:20|22945.12|22945.12|22945.12|22945.12|22945.12|22945.12|22945.12|22945.12|0
1614267830000|2021-02-25 15:43:50|22945.73|22945.73|22945.73|22945.73|22945.73|22945.73|22945.73|22945.73|0
1614267840000|2021-02-25 15:44:00|22945.32|22945.32|22949.46|22949.46|22949.46|22949.46|22945.32|22945.32|0
1614267860000|2021-02-25 15:44:20|22953|22953|22956.95|22956.95|22956.95|22956.95|22953|22953|0
1614267870000|2021-02-25 15:44:30|22960.49|22960.49|22960.49|22960.49|22960.49|22960.49|22960.49|22960.49|0
1614267890000|2021-02-25 15:44:50|22960.97|22960.97|22960.97|22960.97|22960.97|22960.97|22960.97|22960.97|0
1614267900000|2021-02-25 15:45:00|22953.89|22953.89|22953.89|22953.89|22953.89|22953.89|22953.89|22953.89|0
1614267910000|2021-02-25 15:45:10|22957.43|22957.43|22957.43|22957.43|22957.43|22957.43|22957.43|22957.43|0
1614267920000|2021-02-25 15:45:20|22957.02|22957.02|22957.02|22957.02|22957.02|22957.02|22957.02|22957.02|0
1614267930000|2021-02-25 15:45:30|22956.42|22956.42|22956.42|22956.42|22956.42|22956.42|22956.42|22956.42|0
1614267940000|2021-02-25 15:45:40|22959.96|22959.96|22967.04|22967.04|22970.58|22970.58|22959.96|22959.96|0
1614267950000|2021-02-25 15:45:50|22968.25|22968.25|22968.25|22968.25|22968.25|22968.25|22968.25|22968.25|0
1614267960000|2021-02-25 15:46:00|22964.7|22964.7|22961.16|22961.16|22964.7|22964.7|22961.16|22961.16|0
1614267970000|2021-02-25 15:46:10|22957.62|22957.62|22961.16|22961.16|22961.16|22961.16|22957.62|22957.62|0
1614267980000|2021-02-25 15:46:20|22960.56|22960.56|22960.56|22960.56|22960.56|22960.56|22960.56|22960.56|0
1614268020000|2021-02-25 15:47:00|22957.02|22957.02|22957.02|22957.02|22957.02|22957.02|22957.02|22957.02|0
1614268070000|2021-02-25 15:47:50|22956.42|22956.42|22956.01|22956.01|22956.42|22956.42|22956.01|22956.01|0
1614268080000|2021-02-25 15:48:00|22959.55|22959.55|22959.55|22959.55|22959.55|22959.55|22959.55|22959.55|0
1614268090000|2021-02-25 15:48:10|22963.09|22963.09|22963.09|22963.09|22963.09|22963.09|22963.09|22963.09|0
1614268100000|2021-02-25 15:48:20|22966.63|22966.63|22966.03|22966.03|22966.63|22966.63|22966.03|22966.03|0
1614268110000|2021-02-25 15:48:30|22966.44|22966.44|22966.44|22966.44|22966.44|22966.44|22966.44|22966.44|0
1614268120000|2021-02-25 15:48:40|22965.96|22965.96|22969.5|22969.5|22969.5|22969.5|22965.96|22965.96|0
1614268130000|2021-02-25 15:48:50|22965.96|22965.96|22965.96|22965.96|22965.96|22965.96|22965.96|22965.96|0
1614268140000|2021-02-25 15:49:00|22962.42|22962.42|22962.42|22962.42|22962.42|22962.42|22962.42|22962.42|0
1614268150000|2021-02-25 15:49:10|22962.01|22962.01|22962.01|22962.01|22962.01|22962.01|22962.01|22962.01|0
1614268190000|2021-02-25 15:49:50|22961.6|22961.6|22961.6|22961.6|22961.6|22961.6|22961.6|22961.6|0
1614268200000|2021-02-25 15:50:00|22960.4|22960.4|22960.4|22960.4|22960.4|22960.4|22960.4|22960.4|0
1614268210000|2021-02-25 15:50:10|22956.85|22956.85|22953.31|22953.31|22956.85|22956.85|22953.31|22953.31|0
1614268220000|2021-02-25 15:50:20|22952.71|22952.71|22952.71|22952.71|22952.71|22952.71|22952.71|22952.71|0
1614268230000|2021-02-25 15:50:30|22952.3|22952.3|22948.76|22948.76|22952.3|22952.3|22948.76|22948.76|0
1614268240000|2021-02-25 15:50:40|22947.56|22947.56|22947.56|22947.56|22947.56|22947.56|22947.56|22947.56|0
1614268270000|2021-02-25 15:51:10|22951.1|22951.1|22951.1|22951.1|22951.1|22951.1|22951.1|22951.1|0
1614268280000|2021-02-25 15:51:20|22954.64|22954.64|22958.59|22958.59|22958.59|22958.59|22954.64|22954.64|0
1614268290000|2021-02-25 15:51:30|22962.13|22962.13|22963.33|22963.33|22963.33|22963.33|22962.13|22962.13|0
1614268300000|2021-02-25 15:51:40|22963.75|22963.75|22963.75|22963.75|22963.75|22963.75|22963.75|22963.75|0
1614268310000|2021-02-25 15:51:50|22964.35|22964.35|22967.89|22967.89|22967.89|22967.89|22964.35|22964.35|0
1614268320000|2021-02-25 15:52:00|22964.35|22964.35|22967.89|22967.89|22967.89|22967.89|22964.35|22964.35|0
1614268330000|2021-02-25 15:52:10|22971.43|22971.43|22971.55|22971.55|22972.03|22972.03|22971.43|22971.43|0
1614268350000|2021-02-25 15:52:30|22972.15|22972.15|22972.15|22972.15|22972.15|22972.15|22972.15|22972.15|0
1614268380000|2021-02-25 15:53:00|22971.55|22971.55|22971.55|22971.55|22971.55|22971.55|22971.55|22971.55|0
1614268390000|2021-02-25 15:53:10|22968.01|22968.01|22971.55|22971.55|22971.55|22971.55|22968.01|22968.01|0
1614268400000|2021-02-25 15:53:20|22975.09|22975.09|22975.09|22975.09|22975.09|22975.09|22975.09|22975.09|0
1614268410000|2021-02-25 15:53:30|22978.63|22978.63|22979.24|22979.24|22979.24|22979.24|22978.63|22978.63|0
1614268430000|2021-02-25 15:53:50|22975.69|22975.69|22975.69|22975.69|22975.69|22975.69|22975.69|22975.69|0
1614268440000|2021-02-25 15:54:00|22979.24|22979.24|22979.24|22979.24|22979.24|22979.24|22979.24|22979.24|0
1614268450000|2021-02-25 15:54:10|22979.65|22979.65|22979.65|22979.65|22979.65|22979.65|22979.65|22979.65|0
1614268460000|2021-02-25 15:54:20|22976.11|22976.11|22979.65|22979.65|22979.65|22979.65|22976.11|22976.11|0
1614268480000|2021-02-25 15:54:40|22983.19|22983.19|22983.19|22983.19|22983.19|22983.19|22983.19|22983.19|0
1614268490000|2021-02-25 15:54:50|22983.79|22983.79|22995.01|22995.01|22999.16|22999.16|22983.79|22983.79|0
1614268500000|2021-02-25 15:55:00|22991.47|22991.47|22991.47|22991.47|22991.47|22991.47|22991.47|22991.47|0
1614268510000|2021-02-25 15:55:10|22995.01|22995.01|22995.01|22995.01|22995.01|22995.01|22995.01|22995.01|0
1614268520000|2021-02-25 15:55:20|22998.56|22998.56|23000.72|23000.72|23000.72|23000.72|22998.56|22998.56|0
1614268530000|2021-02-25 15:55:30|23000.12|23000.12|22996.58|22996.58|23000.12|23000.12|22996.58|22996.58|0
1614268540000|2021-02-25 15:55:40|22993.03|22993.03|22993.03|22993.03|22993.03|22993.03|22993.03|22993.03|0
1614268560000|2021-02-25 15:56:00|22996.58|22996.58|23001.32|23001.32|23001.32|23001.32|22996.58|22996.58|0
1614268580000|2021-02-25 15:56:20|22997.78|22997.78|23001.32|23001.32|23001.32|23001.32|22997.78|22997.78|0
1614268600000|2021-02-25 15:56:40|23000.72|23000.72|23001.54|23001.54|23001.54|23001.54|23000.72|23000.72|0
1614268610000|2021-02-25 15:56:50|23001.95|23001.95|23001.95|23001.95|23001.95|23001.95|23001.95|23001.95|0
1614268620000|2021-02-25 15:57:00|23005.49|23005.49|23001.95|23001.95|23005.49|23005.49|23001.95|23001.95|0
1614268630000|2021-02-25 15:57:10|23001.35|23001.35|23001.76|23001.76|23001.76|23001.76|23001.35|23001.35|0
1614268640000|2021-02-25 15:57:20|22994.68|22994.68|22994.68|22994.68|22994.68|22994.68|22994.68|22994.68|0
1614268670000|2021-02-25 15:57:50|22987.59|22987.59|22987.59|22987.59|22987.59|22987.59|22987.59|22987.59|0
1614268680000|2021-02-25 15:58:00|22987.18|22987.18|22987.18|22987.18|22987.18|22987.18|22987.18|22987.18|0
1614268690000|2021-02-25 15:58:10|22983.64|22983.64|22994.27|22994.27|22994.27|22994.27|22983.64|22983.64|0
1614268740000|2021-02-25 15:59:00|22994.68|22994.68|22994.68|22994.68|22994.68|22994.68|22994.68|22994.68|0
1614268760000|2021-02-25 15:59:20|22991.14|22991.14|22991.14|22991.14|22991.14|22991.14|22991.14|22991.14|0
1614268790000|2021-02-25 15:59:50|22990.66|22990.66|22990.66|22990.66|22990.66|22990.66|22987.11|22987.11|0
1614268800000|2021-02-25 16:00:00|22990.05|22990.05|22986.51|22986.51|22990.05|22990.05|22986.51|22986.51|0
1614268810000|2021-02-25 16:00:10|22979.43|22979.43|22979.43|22979.43|22979.43|22979.43|22979.43|22979.43|0
1614268840000|2021-02-25 16:00:40|22980.03|22980.03|22980.03|22980.03|22980.03|22980.03|22980.03|22980.03|0
1614268860000|2021-02-25 16:01:00|22976.49|22976.49|22980.03|22980.03|22980.03|22980.03|22976.49|22976.49|0
1614268870000|2021-02-25 16:01:10|22983.57|22983.57|22987.59|22987.59|22987.59|22987.59|22983.57|22983.57|0
1614268910000|2021-02-25 16:01:50|22984.05|22984.05|22984.05|22984.05|22984.05|22984.05|22984.05|22984.05|0
1614268920000|2021-02-25 16:02:00|22980.51|22980.51|22980.51|22980.51|22980.51|22980.51|22980.51|22980.51|0
1614268940000|2021-02-25 16:02:20|22976.97|22976.97|22966.35|22966.35|22976.97|22976.97|22966.35|22966.35|0
1614268980000|2021-02-25 16:03:00|22969.89|22969.89|22969.89|22969.89|22969.89|22969.89|22969.89|22969.89|0
1614268990000|2021-02-25 16:03:10|22973.43|22973.43|22973.43|22973.43|22973.43|22973.43|22973.43|22973.43|0
1614269000000|2021-02-25 16:03:20|22974.03|22974.03|22974.03|22974.03|22974.03|22974.03|22974.03|22974.03|0
1614269020000|2021-02-25 16:03:40|22974.44|22974.44|22974.44|22974.44|22974.44|22974.44|22974.44|22974.44|0
1614269030000|2021-02-25 16:03:50|22975.04|22975.04|22975.04|22975.04|22975.04|22975.04|22974.44|22974.44|0
1614269060000|2021-02-25 16:04:20|22978.58|22978.58|22978.58|22978.58|22978.58|22978.58|22978.58|22978.58|0
1614269090000|2021-02-25 16:04:50|22975.04|22975.04|22975.04|22975.04|22975.04|22975.04|22975.04|22975.04|0
1614269100000|2021-02-25 16:05:00|22971.5|22971.5|22971.5|22971.5|22971.5|22971.5|22971.5|22971.5|0
1614269110000|2021-02-25 16:05:10|22975.04|22975.04|22975.04|22975.04|22975.04|22975.04|22975.04|22975.04|0
1614269120000|2021-02-25 16:05:20|22974.22|22974.22|22974.22|22974.22|22974.22|22974.22|22974.22|22974.22|0
1614269140000|2021-02-25 16:05:40|22977.76|22977.76|22977.76|22977.76|22977.76|22977.76|22977.76|22977.76|0
1614269150000|2021-02-25 16:05:50|22977.16|22977.16|22977.57|22977.57|22977.57|22977.57|22977.16|22977.16|0
1614269170000|2021-02-25 16:06:10|22974.03|22974.03|22974.03|22974.03|22974.03|22974.03|22974.03|22974.03|0
1614269180000|2021-02-25 16:06:20|22981.11|22981.11|22981.11|22981.11|22981.11|22981.11|22981.11|22981.11|0
1614269200000|2021-02-25 16:06:40|22981.71|22981.71|22981.71|22981.71|22981.71|22981.71|22981.11|22981.11|0
1614269210000|2021-02-25 16:06:50|22988.8|22988.8|22989.4|22989.4|22989.4|22989.4|22988.8|22988.8|0
1614269220000|2021-02-25 16:07:00|22988.8|22988.8|22992.34|22992.34|22992.34|22992.34|22988.8|22988.8|0
1614269230000|2021-02-25 16:07:10|22991.86|22991.86|22991.86|22991.86|22991.86|22991.86|22991.86|22991.86|0
1614269240000|2021-02-25 16:07:20|22988.32|22988.32|22988.32|22988.32|22988.32|22988.32|22988.32|22988.32|0
1614269280000|2021-02-25 16:08:00|22988.92|22988.92|22988.92|22988.92|22988.92|22988.92|22988.92|22988.92|0
1614269330000|2021-02-25 16:08:50|22996|22996|22996|22996|22996|22996|22996|22996|0
1614269370000|2021-02-25 16:09:30|22996.41|22996.41|22999.95|22999.95|22999.95|22999.95|22996.41|22996.41|0
1614269380000|2021-02-25 16:09:40|23000.91|23000.91|23000.91|23000.91|23000.91|23000.91|23000.91|23000.91|0
1614269390000|2021-02-25 16:09:50|23001.51|23001.51|23001.51|23001.51|23001.51|23001.51|23001.51|23001.51|0
1614269420000|2021-02-25 16:10:20|22997.97|22997.97|22994.91|22994.91|22997.97|22997.97|22994.43|22994.43|0
1614269430000|2021-02-25 16:10:30|22991.37|22991.37|22991.37|22991.37|22991.37|22991.37|22991.37|22991.37|0
1614269470000|2021-02-25 16:11:10|22984.29|22984.29|22984.89|22984.89|22984.89|22984.89|22984.29|22984.29|0
1614269490000|2021-02-25 16:11:30|22983.93|22983.93|22987.47|22987.47|22987.47|22987.47|22983.93|22983.93|0
1614269550000|2021-02-25 16:12:30|22983.93|22983.93|22983.93|22983.93|22983.93|22983.93|22983.93|22983.93|0
1614269570000|2021-02-25 16:12:50|22984.53|22984.53|22984.53|22984.53|22984.53|22984.53|22984.53|22984.53|0
1614269590000|2021-02-25 16:13:10|22983.93|22983.93|22980.39|22980.39|22983.93|22983.93|22980.39|22980.39|0
1614269630000|2021-02-25 16:13:50|22976.85|22976.85|22976.85|22976.85|22976.85|22976.85|22976.85|22976.85|0
1614269650000|2021-02-25 16:14:10|22969.77|22969.77|22973.31|22973.31|22973.31|22973.31|22969.77|22969.77|0
1614269660000|2021-02-25 16:14:20|22969.77|22969.77|22969.77|22969.77|22969.77|22969.77|22969.77|22969.77|0
1614269670000|2021-02-25 16:14:30|22976.85|22976.85|22976.85|22976.85|22976.85|22976.85|22976.85|22976.85|0
1614269690000|2021-02-25 16:14:50|22969.77|22969.77|22973.31|22973.31|22973.31|22973.31|22969.77|22969.77|0
1614269700000|2021-02-25 16:15:00|22966.22|22966.22|22966.22|22966.22|22966.22|22966.22|22966.22|22966.22|0
1614269710000|2021-02-25 16:15:10|22962.68|22962.68|22952.06|22952.06|22962.68|22962.68|22952.06|22952.06|0
1614269720000|2021-02-25 16:15:20|22951.46|22951.46|22958.54|22958.54|22958.54|22958.54|22951.46|22951.46|0
1614269730000|2021-02-25 16:15:30|22958.06|22958.06|22958.06|22958.06|22958.06|22958.06|22958.06|22958.06|0
1614269740000|2021-02-25 16:15:40|22954.52|22954.52|22954.52|22954.52|22954.52|22954.52|22954.52|22954.52|0
1614269750000|2021-02-25 16:15:50|22965.14|22965.14|22965.14|22965.14|22965.14|22965.14|22965.14|22965.14|0
1614269760000|2021-02-25 16:16:00|22961.6|22961.6|22961.6|22961.6|22961.6|22961.6|22961.6|22961.6|0
1614269780000|2021-02-25 16:16:20|22961.19|22961.19|22964.73|22964.73|22964.73|22964.73|22961.19|22961.19|0
1614269800000|2021-02-25 16:16:40|22968.27|22968.27|22968.27|22968.27|22968.27|22968.27|22968.27|22968.27|0
1614269810000|2021-02-25 16:16:50|22967.67|22967.67|22967.67|22967.67|22967.67|22967.67|22967.67|22967.67|0
1614269820000|2021-02-25 16:17:00|22964.13|22964.13|22964.13|22964.13|22964.13|22964.13|22964.13|22964.13|0
1614269830000|2021-02-25 16:17:10|22960.59|22960.59|22965.09|22965.09|22968.63|22968.63|22960.59|22960.59|0
1614269850000|2021-02-25 16:17:30|22965.69|22965.69|22965.69|22965.69|22965.69|22965.69|22965.69|22965.69|0
1614269870000|2021-02-25 16:17:50|22965.28|22965.28|22963.72|22963.72|22965.28|22965.28|22963.72|22963.72|0
1614269880000|2021-02-25 16:18:00|22967.26|22967.26|22967.26|22967.26|22967.26|22967.26|22967.26|22967.26|0
1614269890000|2021-02-25 16:18:10|22963.72|22963.72|22967.26|22967.26|22967.26|22967.26|22963.72|22963.72|0
1614269930000|2021-02-25 16:18:50|22967.67|22967.67|22967.67|22967.67|22967.67|22967.67|22967.67|22967.67|0
1614269970000|2021-02-25 16:19:30|22967.07|22967.07|22967.07|22967.07|22967.07|22967.07|22967.07|22967.07|0
1614269990000|2021-02-25 16:19:50|22963.53|22963.53|22963.53|22963.53|22963.53|22963.53|22963.53|22963.53|0
1614270030000|2021-02-25 16:20:30|22959.99|22959.99|22959.99|22959.99|22963.53|22963.53|22959.99|22959.99|0
1614270040000|2021-02-25 16:20:40|22963.53|22963.53|22963.12|22963.12|22963.53|22963.53|22963.12|22963.12|0
1614270050000|2021-02-25 16:20:50|22959.58|22959.58|22963.12|22963.12|22963.12|22963.12|22959.58|22959.58|0
1614270070000|2021-02-25 16:21:10|22963.53|22963.53|22963.53|22963.53|22963.53|22963.53|22963.53|22963.53|0
1614270080000|2021-02-25 16:21:20|22963.94|22963.94|22963.94|22963.94|22963.94|22963.94|22963.94|22963.94|0
1614270090000|2021-02-25 16:21:30|22964.54|22964.54|22965.02|22965.02|22965.02|22965.02|22964.54|22964.54|0
1614270100000|2021-02-25 16:21:40|22964.42|22964.42|22964.42|22964.42|22964.42|22964.42|22964.42|22964.42|0
1614270120000|2021-02-25 16:22:00|22960.88|22960.88|22960.88|22960.88|22960.88|22960.88|22960.88|22960.88|0
1614270130000|2021-02-25 16:22:10|22957.34|22957.34|22960.88|22960.88|22960.88|22960.88|22957.34|22957.34|0
1614270140000|2021-02-25 16:22:20|22957.34|22957.34|22956.93|22956.93|22957.34|22957.34|22956.93|22956.93|0
1614270150000|2021-02-25 16:22:30|22953.39|22953.39|22953.39|22953.39|22953.39|22953.39|22953.39|22953.39|0
1614270160000|2021-02-25 16:22:40|22946.3|22946.3|22942.35|22942.35|22946.3|22946.3|22942.35|22942.35|0
1614270170000|2021-02-25 16:22:50|22938.81|22938.81|22938.21|22938.21|22938.81|22938.81|22938.21|22938.21|0
1614270180000|2021-02-25 16:23:00|22931.13|22931.13|22920.5|22920.5|22931.13|22931.13|22920.5|22920.5|0
1614270190000|2021-02-25 16:23:10|22916.96|22916.96|22916.96|22916.96|22916.96|22916.96|22916.96|22916.96|0
1614270200000|2021-02-25 16:23:20|22913.42|22913.42|22909.28|22909.28|22916.36|22916.36|22909.28|22909.28|0
1614270210000|2021-02-25 16:23:30|22905.74|22905.74|22909.28|22909.28|22909.28|22909.28|22905.74|22905.74|0
1614270220000|2021-02-25 16:23:40|22905.74|22905.74|22902.19|22902.19|22905.74|22905.74|22902.19|22902.19|0
1614270230000|2021-02-25 16:23:50|22898.65|22898.65|22897.45|22897.45|22898.65|22898.65|22890.37|22890.37|0
1614270240000|2021-02-25 16:24:00|22893.91|22893.91|22896.85|22896.85|22896.85|22896.85|22889.77|22889.77|0
1614270250000|2021-02-25 16:24:10|22893.31|22893.31|22898.05|22898.05|22898.05|22898.05|22893.31|22893.31|0
1614270260000|2021-02-25 16:24:20|22901.59|22901.59|22905.13|22905.13|22905.13|22905.13|22901.59|22901.59|0
1614270270000|2021-02-25 16:24:30|22915.76|22915.76|22915.76|22915.76|22915.76|22915.76|22912.22|22912.22|0
1614270280000|2021-02-25 16:24:40|22916.36|22916.36|22916.36|22916.36|22916.36|22916.36|22916.36|22916.36|0
1614270300000|2021-02-25 16:25:00|22923.44|22923.44|22916.36|22916.36|22923.44|22923.44|22916.36|22916.36|0
1614270310000|2021-02-25 16:25:10|22909.28|22909.28|22905.74|22905.74|22912.82|22912.82|22905.74|22905.74|0
1614270340000|2021-02-25 16:25:40|22909.28|22909.28|22909.28|22909.28|22909.28|22909.28|22909.28|22909.28|0
1614270350000|2021-02-25 16:25:50|22912.82|22912.82|22912.82|22912.82|22912.82|22912.82|22912.82|22912.82|0
1614270360000|2021-02-25 16:26:00|22916.36|22916.36|22916.36|22916.36|22916.36|22916.36|22916.36|22916.36|0
1614270380000|2021-02-25 16:26:20|22923.44|22923.44|22923.44|22923.44|22923.44|22923.44|22923.44|22923.44|0
1614270390000|2021-02-25 16:26:30|22926.98|22926.98|22922.96|22922.96|22926.98|22926.98|22922.96|22922.96|0
1614270400000|2021-02-25 16:26:40|22926.5|22926.5|22930.04|22930.04|22930.04|22930.04|22926.5|22926.5|0
1614270410000|2021-02-25 16:26:50|22930.65|22930.65|22930.65|22930.65|22930.65|22930.65|22930.65|22930.65|0
1614270420000|2021-02-25 16:27:00|22934.19|22934.19|22933.83|22933.83|22934.19|22934.19|22933.23|22933.23|0
1614270430000|2021-02-25 16:27:10|22930.29|22930.29|22923.21|22923.21|22933.83|22933.83|22923.21|22923.21|0
1614270440000|2021-02-25 16:27:20|22926.75|22926.75|22919.06|22919.06|22926.75|22926.75|22919.06|22919.06|0
1614270450000|2021-02-25 16:27:30|22911.98|22911.98|22911.98|22911.98|22911.98|22911.98|22911.98|22911.98|0
1614270460000|2021-02-25 16:27:40|22908.44|22908.44|22911.98|22911.98|22911.98|22911.98|22908.44|22908.44|0
1614270470000|2021-02-25 16:27:50|22915.52|22915.52|22915.93|22915.93|22915.93|22915.93|22915.52|22915.52|0
1614270480000|2021-02-25 16:28:00|22912.39|22912.39|22915.93|22915.93|22915.93|22915.93|22912.39|22912.39|0
1614270490000|2021-02-25 16:28:10|22919.47|22919.47|22919.47|22919.47|22919.47|22919.47|22919.47|22919.47|0
1614270500000|2021-02-25 16:28:20|22919.06|22919.06|22915.52|22915.52|22922.6|22922.6|22915.52|22915.52|0
1614270510000|2021-02-25 16:28:30|22914.92|22914.92|22911.38|22911.38|22914.92|22914.92|22911.38|22911.38|0
1614270520000|2021-02-25 16:28:40|22914.92|22914.92|22914.92|22914.92|22914.92|22914.92|22914.92|22914.92|0
1614270530000|2021-02-25 16:28:50|22915.4|22915.4|22915.4|22915.4|22915.4|22915.4|22915.4|22915.4|0
1614270540000|2021-02-25 16:29:00|22915.81|22915.81|22915.81|22915.81|22915.81|22915.81|22915.81|22915.81|0
1614270570000|2021-02-25 16:29:30|22912.27|22912.27|22921.59|22921.59|22922.89|22922.89|22912.27|22912.27|0
1614270580000|2021-02-25 16:29:40|22922.19|22922.19|22913.91|22913.91|22922.6|22922.6|22906.83|22906.83|0
1614270590000|2021-02-25 16:29:50|22906.83|22906.83|22903.15|22903.15|22907.17|22907.17|22899.61|22899.61|0
